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 | $8.85In 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 | $7.85In 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 | $7.35In 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 | $6.85In 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 | $6.35In 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 | $5.85In 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 | 32Out of the Money | 29Out of the Money | |
GMEIn the Money | $4.75In the Money | $5.40In 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 | $4.10In the Money | $4.90In 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 | $4.40In 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 | $2.93In the Money | $3.95In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.07Out of the Money | $0.10Out 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 | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.10Near the Money | $0.18Near the Money | $0.15Near the Money | $0.03Near the Money | 121Near the Money | 12Near the Money | |
GMEIn the Money | $2.37In the Money | $2.96In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | GMENear the Money | $0.17Near the Money | $0.21Near the Money | $0.18Near the Money | $0.01Near the Money | 120Near the Money | 1,746Near the Money | |
GMEIn the Money | $1.98In the Money | $2.53In 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 | 16Near the Money | 150Near the Money | |
GMEIn the Money | $1.69In the Money | $1.93In the Money | $1.94In the Money | $-0.32In the Money | 13In the Money | 13,382In the Money | GMENear the Money | $0.40Near the Money | $0.45Near the Money | $0.42Near the Money | $-0.02Near the Money | 1,112Near the Money | 2,904Near the Money | |
GMEIn the Money | $1.42In the Money | $1.57In the Money | $1.45In the Money | $-0.53In the Money | 25In the Money | 62In the Money | GMENear the Money | $0.51Near the Money | $0.68Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 123Near the Money | |
GMEUnderlying issue's last price | $1.11Underlying issue's last price | $1.35Underlying issue's last price | $1.20Underlying issue's last price | $-0.50Underlying issue's last price | 1,058Underlying issue's last price | 13,187Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | GMEUnderlying issue's last price | $0.81Underlying issue's last price | $1.00Underlying issue's last price | $0.80Underlying issue's last price | $-0.04Underlying issue's last price | 68Underlying issue's last price | 1,553Underlying issue's last price |
GMENear the Money | $0.95Near the Money | $1.13Near the Money | $1.08Near the Money | $-0.31Near the Money | 36Near the Money | 777Near the Money | GMEIn the Money | $1.05In the Money | $1.23In the Money | $1.13In the Money | $-0.12In the Money | 6In the Money | 215In the Money | |
GMENear the Money | $0.86Near the Money | $0.87Near the Money | $0.87Near the Money | $-0.40Near the Money | 1,530Near the Money | 25,737Near the Money | GMEIn the Money | $1.40In the Money | $1.59In the Money | $1.39In the Money | $-0.04In the Money | 31In the Money | 920In the Money | |
GMENear the Money | $0.72Near the Money | $0.81Near the Money | $0.75Near the Money | $-0.35Near the Money | 109Near the Money | 402Near the Money | GMEIn the Money | $1.67In the Money | $1.98In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMENear the Money | $0.60Near the Money | $0.72Near the Money | $0.58Near the Money | $-0.37Near the Money | 592Near the Money | 3,353Near the Money | GMEIn the Money | $2.09In the Money | $2.44In the Money | $2.20In the Money | $0.14In the Money | 12In the Money | 8,806In the Money | |
GMENear the Money | $0.52Near the Money | $0.64Near the Money | $0.75Near the Money | $0.00Near the Money | 2Near the Money | 87Near the Money | GMEIn the Money | $2.39In the Money | $2.83In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $0.46Near the Money | $0.55Near the Money | $0.44Near the Money | $-0.36Near the Money | 76Near the Money | 2,702Near the Money | GMEIn the Money | $2.80In the Money | $3.30In the Money | $2.87In the Money | $0.00In the Money | ---In the Money | 280In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.54Out of the Money | $0.57Out of the Money | $-0.13Out of the Money | 34Out of the Money | 209Out of 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 | $0.42Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.24Out of the Money | 2,130Out 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 | $0.30Out of the Money | $0.46Out 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 | $0.35Out of the Money | $0.41Out of the Money | $0.45Out of the Money | $-0.10Out of the Money | 179Out 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 | $0.31Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.15Out of the Money | 192Out 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 | $7.40In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.43Out of the Money | $0.22Out of the Money | $-0.19Out of the Money | 1Out 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 | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.13Out of the Money | 1,028Out of the Money | 9,280Out of the Money | GMEIn the Money | $8.35In the Money | $9.15In 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 | $0.31Out 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 | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out 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 | $12.30In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.11Out of the Money | 2,359Out 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 | $15.30In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 23Out of the Money | 458Out of the Money | GMEIn the Money | $15.25In 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 | $16.25In the Money | $16.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 6Out 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 | $0.12Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.09Out of the Money | 1,251Out of the Money | 16,912Out of the Money | GMEIn the Money | $18.20In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |