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 | $25.65In the Money | $28.05In the Money | $26.87In the Money | $11.87In the Money | 17In the Money | 15In 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 | 7Out of the Money | 53Out of the Money | |
GMEIn the Money | $24.65In the Money | $27.25In the Money | $25.45In the Money | $16.85In the Money | 11In 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 | 52Out of the Money | 64Out of the Money | |
GMEIn the Money | $24.15In the Money | $26.35In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $23.50In the Money | $25.90In the Money | $25.57In the Money | $13.82In the Money | 135In the Money | 101In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 270Out of the Money | 126Out of the Money | |
GMEIn the Money | $23.15In the Money | $25.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 9Out of the Money | |
GMEIn the Money | $22.65In the Money | $24.90In the Money | $23.96In the Money | $20.06In the Money | 3In 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 | 262Out of the Money | |
GMEIn the Money | $22.15In the Money | $24.30In the Money | $30.00In the Money | $30.00In the Money | 20In 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 | ---Out of the Money | 61Out of the Money | |
GMEIn the Money | $21.80In the Money | $23.80In the Money | $22.44In the Money | $14.54In the Money | 10In the Money | 313In 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 | 75Out of the Money | 663Out of the Money | |
GMEIn the Money | $21.40In the Money | $23.50In the Money | $22.50In the Money | $22.50In the Money | 2In 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 | 87Out of the Money | 201Out of the Money | |
GMEIn the Money | $21.05In the Money | $22.90In the Money | $21.09In the Money | $17.09In the Money | 7In the Money | 13In 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 | 3,613Out of the Money | 973Out of the Money | |
GMEIn the Money | $20.55In the Money | $22.55In the Money | $21.30In the Money | $13.25In the Money | 7In the Money | 20In 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 | 2,110Out of the Money | 308Out of the Money | |
GMEIn the Money | $20.20In the Money | $22.00In the Money | $21.45In the Money | $13.02In the Money | 3In the Money | 149In 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 | 2,568Out of the Money | 2,669Out of the Money | |
GMEIn the Money | $20.20In the Money | $22.00In the Money | $20.64In the Money | $13.64In the Money | 1In the Money | 16In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 680Out of the Money | 784Out of the Money | |
GMEIn the Money | $20.40In the Money | $21.00In the Money | $21.05In the Money | $13.50In the Money | 2,268In the Money | 6,538In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5,615Out of the Money | 8,996Out of the Money | |
GMEIn the Money | $19.15In the Money | $20.35In the Money | $20.00In the Money | $12.68In the Money | 2In the Money | 165In 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 | 1,286Out of the Money | 615Out of the Money | |
GMEIn the Money | $19.00In the Money | $19.95In the Money | $19.40In the Money | $12.92In the Money | 1,047In the Money | 15,377In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4,483Out of the Money | 4,915Out of the Money | |
GMEIn the Money | $18.40In the Money | $19.45In the Money | $18.28In the Money | $12.78In the Money | 53In the Money | 900In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1,602Out of the Money | 1,033Out of the Money | |
GMEIn the Money | $18.30In the Money | $18.90In the Money | $18.40In the Money | $13.00In the Money | 1,505In the Money | 22,476In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 3,732Out of the Money | 5,355Out of the Money | |
GMEIn the Money | $17.55In the Money | $18.40In the Money | $17.75In the Money | $12.85In the Money | 66In the Money | 3,151In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 1,349Out of the Money | 947Out of the Money | |
GMEIn the Money | $16.95In the Money | $17.95In the Money | $17.50In the Money | $13.00In the Money | 301In the Money | 5,380In the Money | GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 4,666Out of the Money | 7,839Out of the Money | |
GMEIn the Money | $16.55In the Money | $17.45In the Money | $16.55In the Money | $12.48In the Money | 29In the Money | 1,415In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 1,698Out of the Money | 2,188Out of the Money | |
GMEIn the Money | $16.00In the Money | $16.90In the Money | $15.68In the Money | $11.93In the Money | 254In the Money | 6,458In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.25Out of the Money | 4,375Out of the Money | 2,321Out of the Money | |
GMEIn the Money | $15.50In the Money | $16.45In the Money | $15.35In the Money | $12.04In the Money | 76In the Money | 1,734In the Money | GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.31Out of the Money | 1,873Out of the Money | 2,103Out of the Money | |
GMEIn the Money | $15.30In the Money | $15.95In the Money | $15.75In the Money | $12.74In the Money | 3,879In the Money | 23,278In the Money | GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.50Out of the Money | 14,815Out of the Money | 4,941Out of the Money | |
GMEIn the Money | $14.40In the Money | $15.45In the Money | $15.00In the Money | $12.22In the Money | 908In the Money | 1,857In the Money | GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.70Out of the Money | 2,437Out of the Money | 558Out of the Money | |
GMEIn the Money | $14.50In the Money | $14.70In the Money | $14.58In the Money | $12.14In the Money | 1,086In the Money | 8,324In the Money | GMEOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.91Out of the Money | 4,738Out of the Money | 2,700Out of the Money | |
GMEIn the Money | $13.80In the Money | $14.45In the Money | $13.80In the Money | $11.56In the Money | 448In the Money | 1,245In the Money | GMEOut of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-1.14Out of the Money | 1,426Out of the Money | 320Out of the Money | |
GMEIn the Money | $13.20In the Money | $14.20In the Money | $13.35In the Money | $11.32In the Money | 2,923In the Money | 18,183In the Money | GMEOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-1.44Out of the Money | 6,283Out of the Money | 1,234Out of the Money | |
GMEIn the Money | $12.90In the Money | $13.65In the Money | $13.06In the Money | $11.21In the Money | 466In the Money | 902In the Money | GMEOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-1.63Out of the Money | 2,102Out of the Money | 284Out of the Money | |
GMEIn the Money | $12.45In the Money | $13.00In the Money | $12.75In the Money | $11.08In the Money | 2,739In the Money | 5,061In the Money | GMEOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-2.00Out of the Money | 6,725Out of the Money | 3,307Out of the Money | |
GMEIn the Money | $12.00In the Money | $12.75In the Money | $12.00In the Money | $10.45In the Money | 448In the Money | 630In the Money | GMEOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-2.25Out of the Money | 1,426Out of the Money | 113Out of the Money | |
GMEIn the Money | $11.60In the Money | $12.00In the Money | $12.00In the Money | $10.58In the Money | 1,426In the Money | 2,665In the Money | GMEOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.49Out of the Money | $-2.68Out of the Money | 4,452Out of the Money | 202Out of the Money | |
GMEIn the Money | $11.25In the Money | $11.95In the Money | $11.52In the Money | $10.13In the Money | 440In the Money | 458In the Money | GMEOut of the Money | $0.54Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $-2.89Out of the Money | 1,351Out of the Money | 143Out of the Money | |
GMEIn the Money | $10.75In the Money | $11.25In the Money | $11.12In the Money | $9.87In the Money | 16,596In the Money | 27,987In the Money | GMEOut of the Money | $0.73Out of the Money | $0.78Out of the Money | $0.73Out of the Money | $-3.41Out of the Money | 33,140Out of the Money | 104Out of the Money | |
GMEIn the Money | $10.45In the Money | $11.00In the Money | $10.46In the Money | $9.20In the Money | 304In the Money | 1,399In the Money | GMEOut of the Money | $0.80Out of the Money | $0.93Out of the Money | $0.84Out of the Money | $-4.86Out of the Money | 1,665Out of the Money | 5Out of the Money | |
GMEIn the Money | $9.95In the Money | $10.50In the Money | $10.20In the Money | $9.15In the Money | 1,026In the Money | 1,460In the Money | GMEOut of the Money | $0.91Out of the Money | $1.04Out of the Money | $1.00Out of the Money | $-3.10Out of the Money | 3,732Out of the Money | 16Out of the Money | |
GMEIn the Money | $9.90In the Money | $10.50In the Money | $9.90In the Money | $8.88In the Money | 526In the Money | 859In the Money | GMEOut of the Money | $1.05Out of the Money | $1.23Out of the Money | $1.20Out of the Money | $-3.95Out of the Money | 1,689Out of the Money | 14Out of the Money | |
GMEIn the Money | $9.60In the Money | $10.05In the Money | $9.50In the Money | $8.61In the Money | 1,523In the Money | 3,449In the Money | GMEOut of the Money | $1.28Out of the Money | $1.39Out of the Money | $1.35Out of the Money | $-4.61Out of the Money | 7,635Out of the Money | 9Out of the Money | |
GMEIn the Money | $9.10In the Money | $9.50In the Money | $9.00In the Money | $8.00In the Money | 701In the Money | 463In the Money | GMEOut of the Money | $1.42Out of the Money | $1.60Out of the Money | $1.57Out of the Money | $1.57Out of the Money | 1,442Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.30In the Money | $9.16In the Money | $8.36In the Money | 886In the Money | 1,208In the Money | GMEOut of the Money | $1.62Out of the Money | $1.76Out of the Money | $1.76Out of the Money | $-6.04Out of the Money | 3,777Out of the Money | 3Out of the Money | |
GMEIn the Money | $8.50In the Money | $8.95In the Money | $9.00In the Money | $8.22In the Money | 1,497In the Money | 1,214In the Money | GMEOut of the Money | $2.20Out of the Money | $2.36Out of the Money | $2.18Out of the Money | $-5.58Out of the Money | 4,442Out of the Money | 3Out of the Money | |
GMEIn the Money | $8.15In the Money | $8.40In the Money | $8.40In the Money | $7.72In the Money | 17,912In the Money | 26,620In the Money | GMEOut of the Money | $2.75Out of the Money | $2.95Out of the Money | $2.79Out of the Money | $-5.88Out of the Money | 17,740Out of the Money | 38Out of the Money | |
GMEIn the Money | $7.65In the Money | $7.85In the Money | $7.75In the Money | $7.19In the Money | 5,691In the Money | 638In the Money | GMEOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.37Out of the Money | $-11.44Out of the Money | 3,151Out of the Money | 1Out of the Money | |
GMEIn the Money | $7.30In the Money | $7.75In the Money | $7.40In the Money | $6.86In the Money | 3,616In the Money | 823In the Money | GMEOut of the Money | $3.90Out of the Money | $4.15Out of the Money | $4.15Out of the Money | $4.15Out of the Money | 3,905Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.00In the Money | $7.30In the Money | $7.10In the Money | $6.57In the Money | 7,073In the Money | 703In the Money | GMENear the Money | $4.60Near the Money | $4.90Near the Money | $4.60Near the Money | $-6.21Near the Money | 6,080Near the Money | 13Near the Money | |
GMEIn the Money | $6.65In the Money | $6.85In the Money | $6.85In the Money | $6.35In the Money | 7,145In the Money | 801In the Money | GMENear the Money | $5.25Near the Money | $5.45Near the Money | $5.30Near the Money | $5.30Near the Money | 5,972Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $6.50Underlying issue's last price | $6.60Underlying issue's last price | $6.50Underlying issue's last price | $6.07Underlying issue's last price | 63,888Underlying issue's last price | 41,392Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | GMEUnderlying issue's last price | $6.00Underlying issue's last price | $6.25Underlying issue's last price | $6.10Underlying issue's last price | $-11.30Underlying issue's last price | 15,075Underlying issue's last price | 1Underlying issue's last price |
GMENear the Money | $6.20Near the Money | $6.35Near the Money | $6.25Near the Money | $5.80Near the Money | 9,411Near the Money | 144Near the Money | GMEIn the Money | $6.70In the Money | $7.05In the Money | $6.90In the Money | $6.90In the Money | 1,526In the Money | ---In the Money | |
GMENear the Money | $5.95Near the Money | $6.10Near the Money | $6.02Near the Money | $5.62Near the Money | 12,859Near the Money | 114Near the Money | GMEIn the Money | $7.45In the Money | $7.80In the Money | $7.70In the Money | $7.70In the Money | 1,173In the Money | ---In the Money | |
GMENear the Money | $5.80Near the Money | $6.00Near the Money | $5.85Near the Money | $5.55Near the Money | 6,803Near the Money | 420Near the Money | GMEIn the Money | $8.25In the Money | $8.60In the Money | $8.41In the Money | $8.41In the Money | 1,080In the Money | ---In the Money | |
GMEOut of the Money | $5.55Out of the Money | $5.65Out of the Money | $5.65Out of the Money | $5.36Out of the Money | 85,574Out of the Money | 16,660Out of the Money | GMEIn the Money | $9.10In the Money | $9.40In the Money | $9.25In the Money | $-9.75In the Money | 1,703In the Money | ---In the Money | |
GMEOut of the Money | $4.80Out of the Money | $5.80Out of the Money | $5.75Out of the Money | $5.75Out of the Money | 747Out of the Money | ---Out of the Money | GMEIn the Money | $9.15In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.60Out of the Money | $5.60Out of the Money | $5.25Out of the Money | $5.25Out of the Money | 380Out of the Money | ---Out of the Money | GMEIn the Money | $9.05In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.65Out of the Money | $5.55Out of the Money | $5.00Out of the Money | $5.00Out of the Money | 76Out of the Money | ---Out of the Money | GMEIn the Money | $10.25In the Money | $12.65In the Money | $9.65In the Money | $9.65In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $4.15Out of the Money | $5.10Out of the Money | $4.55Out of the Money | $4.55Out of the Money | 97Out of the Money | ---Out of the Money | GMEIn the Money | $11.25In the Money | $13.45In the Money | $10.81In the Money | $10.81In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $3.05Out of the Money | $4.90Out of the Money | $3.75Out of the Money | $3.75Out of the Money | 113Out of the Money | ---Out of the Money | GMEIn the Money | $12.10In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.20Out of the Money | $4.60Out of the Money | $4.20Out of the Money | $4.20Out of the Money | 505Out of the Money | ---Out of the Money | GMEIn the Money | $12.95In the Money | $15.15In the Money | $12.80In the Money | $12.80In the Money | 10In the Money | ---In the Money | |
GMEOut of the Money | $2.75Out of the Money | $4.55Out of the Money | $4.20Out of the Money | $4.20Out of the Money | 121Out of the Money | ---Out of the Money | GMEIn the Money | $13.85In the Money | $16.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.40Out of the Money | $4.40Out of the Money | $3.50Out of the Money | $3.50Out of the Money | 22Out of the Money | ---Out of the Money | GMEIn the Money | $14.70In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.05Out of the Money | $4.40Out of the Money | $3.30Out of the Money | $3.30Out of the Money | 22Out of the Money | ---Out of the Money | GMEIn the Money | $15.55In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.00Out of the Money | $4.15Out of the Money | $3.85Out of the Money | $3.85Out of the Money | 24Out of the Money | ---Out of the Money | GMEIn the Money | $16.45In the Money | $18.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.93Out of the Money | $4.00Out of the Money | $3.95Out of the Money | $3.95Out of the Money | 118Out of the Money | ---Out of the Money | GMEIn the Money | $17.30In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.60Out of the Money | $3.80Out of the Money | $3.80Out of the Money | $3.80Out of the Money | 40Out of the Money | ---Out of the Money | GMEIn the Money | $18.30In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.60Out of the Money | $3.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $19.20In the Money | $21.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.00Out of the Money | $3.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $20.00In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.47Out of the Money | $3.30Out of the Money | $3.20Out of the Money | $3.20Out of the Money | 4Out of the Money | ---Out of the Money | GMEIn the Money | $20.90In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.57Out of the Money | $2.80Out of the Money | $2.80Out of the Money | $2.80Out of the Money | 238Out of the Money | ---Out of the Money | GMEIn the Money | $21.85In the Money | $24.40In the Money | $22.50In the Money | $22.50In the Money | 12In the Money | ---In the Money | |
GMEOut of the Money | $2.20Out of the Money | $3.00Out of the Money | $3.14Out of the Money | $3.14Out of the Money | 2Out of the Money | ---Out of the Money | GMEIn the Money | $22.75In the Money | $25.35In the Money | $22.70In the Money | $22.70In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $2.00Out of the Money | $3.50Out of the Money | $2.67Out of the Money | $2.67Out of the Money | 10Out of the Money | ---Out of the Money | GMEIn the Money | $23.60In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.99Out of the Money | $3.00Out of the Money | $3.55Out of the Money | $3.55Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $24.60In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.70Out of the Money | $2.60Out of the Money | $2.60Out of the Money | 9Out of the Money | ---Out of the Money | GMEIn the Money | $25.45In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.25Out of the Money | $2.40Out of the Money | $2.20Out of the Money | $2.20Out of the Money | 3,947Out of the Money | ---Out of the Money | GMEIn the Money | $26.40In the Money | $28.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |