Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
GMEIn the Money | $8.20In the Money | $8.95In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
GMEIn the Money | $7.20In the Money | $7.95In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
GMEIn the Money | $6.70In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.20In the Money | $6.95In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $5.25In the Money | $5.95In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 10Out of the Money | 29Out of the Money | |
GMEIn the Money | $4.75In the Money | $5.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $4.30In the Money | $5.00In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 300In the Money | GMEOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 169Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.05In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 276Out of the Money | 382Out of the Money | |
GMEIn the Money | $2.88In the Money | $3.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.11Out of the Money | $0.18Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 118Out of the Money | 12Out of the Money | |
GMEIn the Money | $2.57In the Money | $3.15In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | GMENear the Money | $0.18Near the Money | $0.21Near the Money | $0.19Near the Money | $0.02Near the Money | 29Near the Money | 1,746Near the Money | |
GMEIn the Money | $2.16In the Money | $2.74In the Money | $3.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMENear the Money | $0.24Near the Money | $0.34Near the Money | $0.29Near the Money | $0.08Near the Money | 13Near the Money | 150Near the Money | |
GMEIn the Money | $1.89In the Money | $2.37In the Money | $2.13In the Money | $-0.13In the Money | 7In the Money | 13,382In the Money | GMENear the Money | $0.41Near the Money | $0.43Near the Money | $0.43Near the Money | $-0.01Near the Money | 702Near the Money | 2,904Near the Money | |
GMEIn the Money | $1.53In the Money | $2.02In the Money | $1.86In the Money | $-0.12In the Money | 5In the Money | 62In the Money | GMENear the Money | $0.51Near the Money | $0.74Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 123Near the Money | |
GMEIn the Money | $1.42In the Money | $1.55In the Money | $1.48In the Money | $-0.22In the Money | 451In the Money | 13,187In the Money | GMENear the Money | $0.80Near the Money | $0.90Near the Money | $0.85Near the Money | $0.01Near the Money | 59Near the Money | 1,553Near the Money | |
GMEUnderlying issue's last price | $1.05Underlying issue's last price | $1.41Underlying issue's last price | $1.25Underlying issue's last price | $-0.14Underlying issue's last price | 26Underlying issue's last price | 777Underlying issue's last price | Filter Table By Strike Price of$11.50Underlying issue's last price | GMEUnderlying issue's last price | $1.01Underlying issue's last price | $1.28Underlying issue's last price | $1.00Underlying issue's last price | $-0.25Underlying issue's last price | 5Underlying issue's last price | 215Underlying issue's last price |
GMENear the Money | $1.05Near the Money | $1.16Near the Money | $1.16Near the Money | $-0.11Near the Money | 774Near the Money | 25,737Near the Money | GMEIn the Money | $1.35In the Money | $1.50In the Money | $1.45In the Money | $0.02In the Money | 7In the Money | 920In the Money | |
GMENear the Money | $0.88Near the Money | $1.00Near the Money | $0.88Near the Money | $-0.22Near the Money | 99Near the Money | 402Near the Money | GMEIn the Money | $1.62In the Money | $1.86In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMENear the Money | $0.78Near the Money | $0.86Near the Money | $0.80Near the Money | $-0.15Near the Money | 566Near the Money | 3,353Near the Money | GMEIn the Money | $2.09In the Money | $2.42In the Money | $2.27In the Money | $0.21In the Money | 11In the Money | 8,806In the Money | |
GMENear the Money | $0.66Near the Money | $0.80Near the Money | $0.75Near the Money | $0.00Near the Money | 2Near the Money | 87Near the Money | GMEIn the Money | $2.37In the Money | $2.83In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $0.61Near the Money | $0.68Near the Money | $0.65Near the Money | $-0.15Near the Money | 74Near the Money | 2,702Near the Money | GMEIn the Money | $2.79In the Money | $3.30In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 280In the Money | |
GMENear the Money | $0.55Near the Money | $0.64Near the Money | $0.58Near the Money | $-0.12Near the Money | 33Near the Money | 209Near the Money | GMEIn the Money | $3.20In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-0.14Out of the Money | 938Out of the Money | 20,319Out of the Money | GMEIn the Money | $3.65In the Money | $4.15In the Money | $4.54In the Money | $0.00In the Money | ---In the Money | 569In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.54Out of the Money | $0.59Out of the Money | $-0.01Out of the Money | 2Out of the Money | 97Out of the Money | GMEIn the Money | $4.10In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.46Out of the Money | $-0.09Out of the Money | 173Out of the Money | 3,176Out of the Money | GMEIn the Money | $4.55In the Money | $5.15In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $-0.11Out of the Money | 167Out of the Money | 1,158Out of the Money | GMEIn the Money | $5.50In the Money | $6.10In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.41Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 103Out of the Money | 1,636Out of the Money | GMEIn the Money | $6.45In the Money | $7.00In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | GMEIn the Money | $7.40In the Money | $8.05In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.08Out of the Money | 960Out of the Money | 9,280Out of the Money | GMEIn the Money | $8.35In the Money | $8.95In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.44Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | GMEIn the Money | $9.35In the Money | $10.00In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.43Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | GMEIn the Money | $10.30In the Money | $11.00In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $0.04Out of the Money | 2Out of the Money | 178Out of the Money | GMEIn the Money | $11.30In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.39Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | GMEIn the Money | $12.25In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.08Out of the Money | 2,092Out of the Money | 13,485Out of the Money | GMEIn the Money | $13.25In the Money | $13.95In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.36Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | GMEIn the Money | $14.25In the Money | $14.80In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.34Out of the Money | $0.59Out of the Money | $0.49Out of the Money | 3Out of the Money | 458Out of the Money | GMEIn the Money | $15.20In the Money | $15.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | GMEIn the Money | $16.20In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 1Out of the Money | 403Out of the Money | GMEIn the Money | $17.20In the Money | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 1,187Out of the Money | 16,912Out of the Money | GMEIn the Money | $18.20In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |