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 | $8.00In the Money | $8.65In 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 | $6.95In the Money | $7.65In 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 | $6.45In the Money | $7.15In 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 | $5.95In the Money | $6.65In 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 | $5.60In the Money | $6.15In 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 | $5.10In the Money | $5.65In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 42Out of the Money | 29Out of the Money | |
GMEIn the Money | $4.40In the Money | $5.15In 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 | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
GMEIn the Money | $4.00In the Money | $4.65In the Money | $4.50In the Money | $1.15In the Money | 3In the Money | 300In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 169Out of the Money | |
GMEIn the Money | $3.50In the Money | $4.15In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.70In the Money | $4.01In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 278Out of the Money | 382Out of the Money | |
GMEIn the Money | $2.59In the Money | $3.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.04Near the Money | $0.11Near the Money | $0.15Near the Money | $0.03Near the Money | 121Near the Money | 12Near the Money | |
GMEIn the Money | $2.17In the Money | $2.76In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 124In the Money | GMENear the Money | $0.14Near the Money | $0.17Near the Money | $0.18Near the Money | $0.01Near the Money | 129Near the Money | 1,746Near the Money | |
GMEIn the Money | $1.68In the Money | $2.33In the Money | $2.05In the Money | $-0.95In the Money | 1In the Money | 16In the Money | GMENear the Money | $0.21Near the Money | $0.26Near the Money | $0.25Near the Money | $0.04Near the Money | 26Near the Money | 150Near the Money | |
GMEIn the Money | $1.62In the Money | $1.76In the Money | $1.69In the Money | $-0.57In the Money | 1,095In the Money | 13,382In the Money | GMENear the Money | $0.37Near the Money | $0.42Near the Money | $0.40Near the Money | $-0.04Near the Money | 1,725Near the Money | 2,904Near the Money | |
GMEIn the Money | $1.23In the Money | $1.53In the Money | $1.46In the Money | $-0.52In the Money | 79In the Money | 62In the Money | GMENear the Money | $0.51Near the Money | $0.62Near the Money | $0.70Near the Money | $0.00Near the Money | ---Near the Money | 123Near the Money | |
GMEUnderlying issue's last price | $1.10Underlying issue's last price | $1.25Underlying issue's last price | $1.16Underlying issue's last price | $-0.54Underlying issue's last price | 1,808Underlying 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 | $0.84Underlying issue's last price | $0.89Underlying issue's last price | $0.88Underlying issue's last price | $0.04Underlying issue's last price | 93Underlying issue's last price | 1,553Underlying issue's last price |
GMENear the Money | $0.93Near the Money | $1.00Near the Money | $0.95Near the Money | $-0.44Near the Money | 204Near the Money | 777Near the Money | GMEIn the Money | $1.04In the Money | $1.25In the Money | $1.20In the Money | $-0.05In the Money | 20In the Money | 215In the Money | |
GMENear the Money | $0.78Near the Money | $0.83Near the Money | $0.80Near the Money | $-0.47Near the Money | 2,452Near the Money | 25,737Near the Money | GMEIn the Money | $1.50In the Money | $1.62In the Money | $1.46In the Money | $0.03In the Money | 36In the Money | 920In the Money | |
GMENear the Money | $0.63Near the Money | $0.70Near the Money | $0.65Near the Money | $-0.45Near the Money | 428Near the Money | 402Near the Money | GMEIn the Money | $1.71In the Money | $2.01In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMENear the Money | $0.56Near the Money | $0.62Near the Money | $0.60Near the Money | $-0.35Near the Money | 704Near the Money | 3,353Near the Money | GMEIn the Money | $2.18In the Money | $2.43In the Money | $2.31In the Money | $0.25In the Money | 33In the Money | 8,806In the Money | |
GMENear the Money | $0.49Near the Money | $0.56Near the Money | $0.49Near the Money | $-0.26Near the Money | 46Near the Money | 87Near the Money | GMEIn the Money | $2.48In the Money | $2.83In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $0.44Near the Money | $0.48Near the Money | $0.44Near the Money | $-0.36Near the Money | 423Near the Money | 2,702Near the Money | GMEIn the Money | $2.91In the Money | $3.30In the Money | $3.05In the Money | $0.18In the Money | 2In the Money | 280In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.46Out of the Money | $0.49Out of the Money | $-0.21Out of the Money | 35Out of the Money | 209Out of the Money | GMEIn the Money | $3.35In the Money | $3.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.27Out of the Money | 4,207Out of the Money | 20,319Out of the Money | GMEIn the Money | $3.80In the Money | $4.35In the Money | $4.54In the Money | $0.00In the Money | ---In the Money | 569In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.38Out of the Money | $-0.22Out of the Money | 7Out of the Money | 97Out of the Money | GMEIn the Money | $4.25In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.22Out of the Money | 182Out of the Money | 3,176Out of the Money | GMEIn the Money | $4.70In the Money | $5.35In the Money | $5.48In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 201Out of the Money | 1,158Out of the Money | GMEIn the Money | $5.65In the Money | $6.30In the Money | $5.56In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 606Out of the Money | 1,636Out of the Money | GMEIn the Money | $6.60In the Money | $7.30In 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 | $0.25Out of the Money | $0.22Out of the Money | $-0.19Out of the Money | 1Out of the Money | 162Out of the Money | GMEIn the Money | $7.60In the Money | $8.25In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.17Out of the Money | 1,383Out of the Money | 9,280Out of the Money | GMEIn the Money | $8.55In the Money | $9.15In the Money | $9.69In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 1Out of the Money | 239Out of the Money | GMEIn the Money | $9.55In the Money | $10.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 11Out of the Money | 320Out of the Money | GMEIn the Money | $10.50In the Money | $11.35In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 17Out of the Money | 178Out of the Money | GMEIn the Money | $11.50In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 15Out of the Money | 120Out of the Money | GMEIn the Money | $12.50In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.13Out of the Money | 2,516Out of the Money | 13,485Out of the Money | GMEIn the Money | $13.50In the Money | $14.35In 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 | $0.32Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | GMEIn the Money | $14.45In the Money | $15.20In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 26Out of the Money | 458Out of the Money | GMEIn the Money | $15.45In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.14Out of the Money | 1Out of the Money | 67Out of the Money | GMEIn the Money | $16.45In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 36Out of the Money | 403Out of the Money | GMEIn the Money | $17.45In the Money | $18.30In 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 | $0.12Out of the Money | $0.11Out of the Money | $-0.10Out of the Money | 1,558Out of the Money | 16,912Out of the Money | GMEIn the Money | $18.45In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |