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 | $7.50In the Money | $8.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
GMEIn the Money | $6.45In the Money | $7.50In 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 | $5.30In the Money | $7.00In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.00In the Money | $7.45In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $5.25In the Money | $5.95In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.45In 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 | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.95In 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 | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.45In the Money | $4.00In the Money | $-0.50In the Money | 3In the Money | 303In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 16Out of the Money | 181Out of the Money | |
GMEIn the Money | $3.30In the Money | $3.95In 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 | $0.04Out of the Money | $0.00Out of the Money | 4Out of the Money | 45Out of the Money | |
GMEIn the Money | $2.82In the Money | $3.50In the Money | $2.80In the Money | $-1.21In the Money | 1In the Money | 13In the Money | GMENear the Money | $0.03Near the Money | $0.05Near the Money | $0.06Near the Money | $0.00Near the Money | 11Near the Money | 653Near the Money | |
GMEIn the Money | $2.38In the Money | $2.99In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.03Near the Money | $0.08Near the Money | $0.10Near the Money | $0.00Near the Money | 3Near the Money | 137Near the Money | |
GMEIn the Money | $1.93In the Money | $2.52In the Money | $2.00In the Money | $-1.20In the Money | 1In the Money | 124In the Money | GMENear the Money | $0.11Near the Money | $0.25Near the Money | $0.12Near the Money | $-0.05Near the Money | 113Near the Money | 1,882Near the Money | |
GMEIn the Money | $1.54In the Money | $2.08In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | GMENear the Money | $0.21Near the Money | $0.23Near the Money | $0.22Near the Money | $-0.08Near the Money | 182Near the Money | 189Near the Money | |
GMEIn the Money | $1.28In the Money | $1.70In the Money | $1.62In the Money | $0.02In the Money | 84In the Money | 12,164In the Money | GMENear the Money | $0.37Near the Money | $0.38Near the Money | $0.38Near the Money | $-0.07Near the Money | 1,499Near the Money | 5,689Near the Money | |
GMEUnderlying issue's last price | $0.97Underlying issue's last price | $1.39Underlying issue's last price | $1.20Underlying issue's last price | $0.03Underlying issue's last price | 6Underlying issue's last price | 129Underlying issue's last price | Filter Table By Strike Price of$10.50Underlying issue's last price | GMEUnderlying issue's last price | $0.57Underlying issue's last price | $0.73Underlying issue's last price | $0.51Underlying issue's last price | $-0.21Underlying issue's last price | 65Underlying issue's last price | 138Underlying issue's last price |
GMENear the Money | $0.85Near the Money | $0.89Near the Money | $0.87Near the Money | $-0.27Near the Money | 1,785Near the Money | 14,157Near the Money | GMEIn the Money | $0.75In the Money | $1.01In the Money | $0.86In the Money | $-0.14In the Money | 449In the Money | 1,658In the Money | |
GMENear the Money | $0.62Near the Money | $0.75Near the Money | $0.79Near the Money | $-0.05Near the Money | 211Near the Money | 939Near the Money | GMEIn the Money | $1.08In the Money | $1.41In the Money | $1.31In the Money | $0.06In the Money | 5In the Money | 223In the Money | |
GMENear the Money | $0.54Near the Money | $0.62Near the Money | $0.62Near the Money | $-0.20Near the Money | 2,794Near the Money | 26,432Near the Money | GMEIn the Money | $1.47In the Money | $1.88In the Money | $1.68In the Money | $0.03In the Money | 7In the Money | 935In the Money | |
GMENear the Money | $0.50Near the Money | $0.54Near the Money | $0.55Near the Money | $-0.11Near the Money | 138Near the Money | 585Near the Money | GMEIn the Money | $1.88In the Money | $2.15In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMENear the Money | $0.45Near the Money | $0.52Near the Money | $0.48Near the Money | $-0.17Near the Money | 899Near the Money | 3,680Near the Money | GMEIn the Money | $2.32In the Money | $2.58In the Money | $2.53In the Money | $0.04In the Money | 4In the Money | 8,821In the Money | |
GMENear the Money | $0.38Near the Money | $0.47Near the Money | $0.38Near the Money | $-0.27Near the Money | 28Near the Money | 82Near the Money | GMEIn the Money | $2.56In the Money | $3.15In the Money | $3.03In the Money | $0.19In the Money | 2In the Money | 3In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.17Out of the Money | 105Out of the Money | 3,041Out of the Money | GMEIn the Money | $3.00In the Money | $3.60In the Money | $3.28In the Money | $0.00In the Money | ---In the Money | 284In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.52Out of the Money | $0.41Out of the Money | $-0.05Out of the Money | 6Out of the Money | 405Out of the Money | GMEIn the Money | $3.45In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-0.13Out of the Money | 2,008Out of the Money | 21,884Out of the Money | GMEIn the Money | $3.90In the Money | $4.55In the Money | $4.32In the Money | $0.00In the Money | ---In the Money | 574In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | GMEIn the Money | $4.35In the Money | $5.05In 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 | $0.29Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 1,464Out of the Money | 3,270Out of the Money | GMEIn the Money | $4.85In the Money | $5.55In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.45Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 44Out of the Money | 1,283Out of the Money | GMEIn the Money | $5.80In the Money | $6.50In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 49Out of the Money | 2,050Out of the Money | GMEIn the Money | $6.75In the Money | $7.50In the Money | $6.75In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 8Out of the Money | 161Out of the Money | GMEIn the Money | $7.75In the Money | $8.50In the Money | $8.24In the Money | $-0.56In the Money | 2In the Money | 25In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 521Out of the Money | 8,631Out of the Money | GMEIn the Money | $8.70In the Money | $9.45In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | GMEIn the Money | $9.65In the Money | $10.65In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 22Out of the Money | 316Out of the Money | GMEIn the Money | $10.70In the Money | $11.65In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.29Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 165Out of the Money | GMEIn the Money | $11.65In the Money | $12.60In 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 | $0.27Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 60Out of the Money | 105Out of the Money | GMEIn the Money | $12.60In the Money | $13.60In 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 | $0.18Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 966Out of the Money | 18,647Out of the Money | GMEIn the Money | $13.65In the Money | $14.60In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | GMEIn the Money | $14.65In the Money | $15.60In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 5Out of the Money | 439Out of the Money | GMEIn the Money | $15.65In the Money | $16.60In 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 | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | GMEIn the Money | $16.60In the Money | $17.60In 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 | $0.14Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 28Out of the Money | 570Out of the Money | GMEIn the Money | $17.60In the Money | $18.55In 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 | $0.12Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 4,550Out of the Money | 21,967Out of the Money | GMEIn the Money | $18.55In the Money | $19.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |