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 | $11.95In the Money | $13.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 20Out of the Money | 33Out of the Money | |
GMEIn the Money | $10.95In the Money | $12.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
GMEIn the Money | $10.45In the Money | $12.30In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.80In the Money | $11.80In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $9.40In the Money | $11.30In 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 | $0.30Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $8.90In the Money | $10.75In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 164Out of the Money | 78Out of the Money | |
GMEIn the Money | $8.40In the Money | $10.25In 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $8.05In the Money | $10.65In the Money | $7.90In the Money | $2.44In the Money | 1In the Money | 315In 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 | 43Out of the Money | 204Out of the Money | |
GMEIn the Money | $7.40In the Money | $9.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 78Out of the Money | 89Out of the Money | |
GMEIn the Money | $6.90In the Money | $8.80In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 119Out of the Money | 773Out of the Money | |
GMEIn the Money | $6.45In the Money | $8.20In the Money | $8.46In the Money | $8.46In the Money | 5In the Money | ---In the Money | GMEOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 37Out of the Money | 239Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.80In the Money | $5.10In the Money | $-1.11In the Money | 11In the Money | 124In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 191Out of the Money | 2,640Out of the Money | |
GMEIn the Money | $5.45In the Money | $7.30In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 37Out of the Money | 666Out of the Money | |
GMEIn the Money | $6.15In the Money | $7.20In the Money | $6.50In the Money | $0.20In the Money | 6,181In the Money | 12,451In the Money | GMEOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 1,742Out of the Money | 7,894Out of the Money | |
GMEIn the Money | $5.00In the Money | $6.70In the Money | $4.29In the Money | $-2.56In the Money | 6In the Money | 167In the Money | GMEOut of the Money | $0.12Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 473Out of the Money | 425Out of the Money | |
GMEIn the Money | $4.75In the Money | $6.00In the Money | $5.40In the Money | $-0.10In the Money | 500In the Money | 15,694In the Money | GMEOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $-0.05Out of the Money | 2,957Out of the Money | 3,493Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.75In the Money | $4.35In the Money | $-1.37In the Money | 91In the Money | 920In the Money | GMEOut of the Money | $0.16Out of the Money | $0.55Out of the Money | $0.43Out of the Money | $0.16Out of the Money | 596Out of the Money | 825Out of the Money | |
GMEIn the Money | $4.55In the Money | $5.05In the Money | $4.75In the Money | $-0.25In the Money | 760In the Money | 22,915In the Money | GMEOut of the Money | $0.38Out of the Money | $0.57Out of the Money | $0.37Out of the Money | $-0.19Out of the Money | 5,321Out of the Money | 3,612Out of the Money | |
GMEIn the Money | $4.25In the Money | $4.60In the Money | $4.40In the Money | $-0.20In the Money | 187In the Money | 3,686In the Money | GMEOut of the Money | $0.55Out of the Money | $0.81Out of the Money | $0.65Out of the Money | $-0.10Out of the Money | 619Out of the Money | 222Out of the Money | |
GMEIn the Money | $4.00In the Money | $4.40In the Money | $4.05In the Money | $-0.30In the Money | 852In the Money | 5,502In the Money | GMEOut of the Money | $0.79Out of the Money | $1.00Out of the Money | $0.82Out of the Money | $-0.17Out of the Money | 5,853Out of the Money | 9,089Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.15In the Money | $3.88In the Money | $-0.42In the Money | 857In the Money | 1,268In the Money | GMENear the Money | $1.01Near the Money | $1.14Near the Money | $1.11Near the Money | $-0.24Near the Money | 323Near the Money | 1,219Near the Money | |
GMEIn the Money | $3.60In the Money | $4.00In the Money | $3.60In the Money | $-0.40In the Money | 885In the Money | 6,224In the Money | GMENear the Money | $1.11Near the Money | $1.67Near the Money | $1.43Near the Money | $-0.08Near the Money | 1,116Near the Money | 328Near the Money | |
GMEIn the Money | $3.40In the Money | $3.90In the Money | $3.70In the Money | $-0.14In the Money | 352In the Money | 1,499In the Money | GMENear the Money | $1.48Near the Money | $2.13Near the Money | $1.95Near the Money | $0.08Near the Money | 284Near the Money | 26Near the Money | |
GMEIn the Money | $3.30In the Money | $3.40In the Money | $3.30In the Money | $-0.35In the Money | 9,156In the Money | 27,218In the Money | GMENear the Money | $2.00Near the Money | $2.26Near the Money | $2.00Near the Money | $-0.22Near the Money | 1,382Near the Money | 1,105Near the Money | |
GMEIn the Money | $3.10In the Money | $3.40In the Money | $3.20In the Money | $-0.30In the Money | 956In the Money | 1,440In the Money | GMENear the Money | $2.31Near the Money | $2.80Near the Money | $2.55Near the Money | $-0.05Near the Money | 145Near the Money | 62Near the Money | |
GMEUnderlying issue's last price | $3.00Underlying issue's last price | $3.15Underlying issue's last price | $3.07Underlying issue's last price | $-0.18Underlying issue's last price | 4,292Underlying issue's last price | 6,122Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $2.67Underlying issue's last price | $2.87Underlying issue's last price | $2.78Underlying issue's last price | $-0.12Underlying issue's last price | 1,582Underlying issue's last price | 143Underlying issue's last price |
GMENear the Money | $2.88Near the Money | $3.50Near the Money | $2.95Near the Money | $2.95Near the Money | 679Near the Money | ---Near the Money | GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.20In the Money | $3.20In the Money | 11In the Money | ---In the Money | |
GMENear the Money | $2.69Near the Money | $2.85Near the Money | $2.86Near the Money | $-0.23Near the Money | 9,903Near the Money | 5,499Near the Money | GMEIn the Money | $3.35In the Money | $4.25In the Money | $3.60In the Money | $-0.10In the Money | 198In the Money | 185In the Money | |
GMENear the Money | $2.52Near the Money | $2.73Near the Money | $2.60Near the Money | $2.60Near the Money | 239Near the Money | ---Near the Money | GMEIn the Money | $2.73In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMENear the Money | $2.47Near the Money | $2.90Near the Money | $2.71Near the Money | $-0.09Near the Money | 861Near the Money | 2,728Near the Money | GMEIn the Money | $3.05In the Money | $5.30In the Money | $4.80In the Money | $-0.20In the Money | 9In the Money | 29In the Money | |
GMENear the Money | $2.37Near the Money | $2.75Near the Money | $2.34Near the Money | $2.34Near the Money | 249Near the Money | ---Near the Money | GMEIn the Money | $4.55In the Money | $6.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMENear the Money | $2.28Near the Money | $2.54Near the Money | $2.25Near the Money | $-0.11Near the Money | 345Near the Money | 1,034Near the Money | GMEIn the Money | $4.95In the Money | $6.50In the Money | $5.70In the Money | $-2.54In the Money | 8In the Money | 23In the Money | |
GMEOut of the Money | $2.17Out of the Money | $2.50Out of the Money | $2.49Out of the Money | $2.49Out of the Money | 152Out of the Money | ---Out of the Money | GMEIn the Money | $5.35In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.15Out of the Money | $2.25Out of the Money | $2.15Out of the Money | $-0.49Out of the Money | 11,169Out of the Money | 11,503Out of the Money | GMEIn the Money | $5.80In the Money | $6.35In the Money | $6.30In the Money | $0.30In the Money | 10In the Money | 38In the Money | |
GMEOut of the Money | $2.01Out of the Money | $2.25Out of the Money | $2.29Out of the Money | $2.29Out of the Money | 54Out of the Money | ---Out of the Money | GMEIn the Money | $6.15In the Money | $7.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.93Out of the Money | $2.10Out of the Money | $2.08Out of the Money | $-0.17Out of the Money | 139Out of the Money | 388Out of the Money | GMEIn the Money | $5.50In the Money | $7.80In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.86Out of the Money | $2.26Out of the Money | $2.00Out of the Money | $2.00Out of the Money | 269Out of the Money | ---Out of the Money | GMEIn the Money | $5.95In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.81Out of the Money | $2.08Out of the Money | $1.99Out of the Money | $-0.11Out of the Money | 1,572Out of the Money | 880Out of the Money | GMEIn the Money | $6.35In the Money | $9.00In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.74Out of the Money | $2.05Out of the Money | $1.79Out of the Money | $1.79Out of the Money | 64Out of the Money | ---Out of the Money | GMEIn the Money | $6.80In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.66Out of the Money | $1.96Out of the Money | $1.94Out of the Money | $0.04Out of the Money | 313Out of the Money | 226Out of the Money | GMEIn the Money | $7.15In the Money | $9.80In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.55Out of the Money | $1.84Out of the Money | $1.76Out of the Money | $0.05Out of the Money | 21Out of the Money | 470Out of the Money | GMEIn the Money | $8.10In the Money | $10.65In the Money | $10.56In the Money | $1.04In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $1.38Out of the Money | $1.62Out of the Money | $1.51Out of the Money | $-0.10Out of the Money | 3,844Out of the Money | 23,568Out of the Money | GMEIn the Money | $10.10In the Money | $11.55In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.63Out of the Money | $1.45Out of the Money | $0.14Out of the Money | 112Out of the Money | 267Out of the Money | GMEIn the Money | $10.60In the Money | $12.80In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.25Out of the Money | $1.62Out of the Money | $1.48Out of the Money | $0.13Out of the Money | 92Out of the Money | 650Out of the Money | GMEIn the Money | $10.80In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.42Out of the Money | $1.30Out of the Money | $0.05Out of the Money | 280Out of the Money | 348Out of the Money | GMEIn the Money | $12.40In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.07Out of the Money | $1.43Out of the Money | $1.25Out of the Money | $0.07Out of the Money | 641Out of the Money | 843Out of the Money | GMEIn the Money | $13.40In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.08Out of the Money | $1.19Out of the Money | $1.18Out of the Money | $0.10Out of the Money | 18,342Out of the Money | 39,034Out of the Money | GMEIn the Money | $14.30In the Money | $16.15In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.82Out of the Money | $1.22Out of the Money | $0.82Out of the Money | $0.82Out of the Money | 49Out of the Money | ---Out of the Money | GMEIn the Money | $15.25In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.70Out of the Money | $1.18Out of the Money | $0.96Out of the Money | $0.96Out of the Money | 26Out of the Money | ---Out of the Money | GMEIn the Money | $16.30In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.16Out of the Money | $0.90Out of the Money | $0.90Out of the Money | 64Out of the Money | ---Out of the Money | GMEIn the Money | $17.30In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.87Out of the Money | $0.92Out of the Money | $0.92Out of the Money | $0.92Out of the Money | 17,181Out of the Money | ---Out of the Money | GMEIn the Money | $18.10In the Money | $20.15In the Money | $19.00In the Money | $19.00In the Money | 2In the Money | ---In the Money |