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 | $17.00In the Money | $21.45In the Money | $18.25In the Money | $-9.95In the Money | 36In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 563Out of the Money | ---Out of the Money | |
GMEIn the Money | $34.80In the Money | $36.45In the Money | $30.15In the Money | $-12.84In the Money | 27In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | ---Out of the Money | |
GMEIn the Money | $34.30In the Money | $35.95In the Money | $33.91In the Money | $0.00In the Money | 10,002In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $16.60In the Money | $19.45In the Money | $15.45In the Money | $-10.30In the Money | 2In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | ---Out of the Money | |
GMEIn the Money | $33.60In the Money | $34.95In the Money | $30.95In the Money | $0.00In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $14.00In the Money | $18.45In the Money | $14.65In the Money | $-8.65In the Money | 2In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 32Out of the Money | ---Out of the Money | |
GMEIn the Money | $15.20In the Money | $17.90In the Money | $14.18In the Money | $-31.82In the Money | 2In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.65In the Money | $23.00In the Money | $24.40In the Money | $0.10In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $31.60In the Money | $32.95In the Money | $28.50In the Money | $6.00In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $12.00In the Money | $16.45In the Money | $14.00In the Money | $-10.53In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 50Out of the Money | ---Out of the Money | |
GMEIn the Money | $11.40In the Money | $15.90In the Money | $11.90In the Money | $-13.05In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 57Out of the Money | ---Out of the Money | |
GMEIn the Money | $11.00In the Money | $14.70In the Money | $12.00In the Money | $-8.55In the Money | 70In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | ---Out of the Money | |
GMEIn the Money | $29.30In the Money | $30.95In the Money | $29.75In the Money | $-0.60In the Money | 2In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 30Out of the Money | ---Out of the Money | |
GMEIn the Money | $11.75In the Money | $13.75In the Money | $12.04In the Money | $-5.79In the Money | 206In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,845Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.35In the Money | $13.90In the Money | $11.50In the Money | $-7.65In the Money | 7In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 352Out of the Money | ---Out of the Money | |
GMEIn the Money | $11.10In the Money | $11.60In the Money | $10.55In the Money | $-7.45In the Money | 962In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,250Out of the Money | ---Out of the Money | |
GMEIn the Money | $10.15In the Money | $11.95In the Money | $9.70In the Money | $-7.90In the Money | 9In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,889Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.70In the Money | $10.50In the Money | $10.00In the Money | $-6.00In the Money | 303In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,383Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.30In the Money | $10.20In the Money | $9.87In the Money | $-5.53In the Money | 121In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 876Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.75In the Money | $10.00In the Money | $8.90In the Money | $-5.95In the Money | 629In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1,635Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.90In the Money | $9.30In the Money | $7.94In the Money | $-7.21In the Money | 27In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,325Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.60In the Money | $9.35In the Money | $8.20In the Money | $-5.80In the Money | 163In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3,099Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.10In the Money | $7.95In the Money | $6.70In the Money | $-9.48In the Money | 289In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,376Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.75In the Money | $7.80In the Money | $7.45In the Money | $-5.55In the Money | 857In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8,006Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.35In the Money | $7.20In the Money | $6.49In the Money | $-5.96In the Money | 221In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2,703Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.60In the Money | $6.27In the Money | $-6.48In the Money | 888In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5,763Out of the Money | ---Out of the Money | |
no call option is available at this price | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1,212Out of the Money | ---Out of the Money | |||||||
GMEIn the Money | $5.10In the Money | $5.70In the Money | $5.35In the Money | $-5.75In the Money | 1,812In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 10,260Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.30In the Money | $5.20In the Money | $3.99In the Money | $-6.51In the Money | 61In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 6,004Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.55In the Money | $4.14In the Money | $-6.06In the Money | 2,027In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 23,207Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.25In the Money | $4.20In the Money | $3.79In the Money | $-5.76In the Money | 119In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 4,940Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.00In the Money | $3.70In the Money | $3.00In the Money | $-6.30In the Money | 1,508In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 14,571Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.51In the Money | $2.90In the Money | $2.54In the Money | $-5.96In the Money | 676In the Money | ---In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.13Near the Money | 10,726Near the Money | ---Near the Money | |
GMEIn the Money | $2.20In the Money | $2.36In the Money | $2.25In the Money | $-5.56In the Money | 33,647In the Money | ---In the Money | GMENear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.15Near the Money | 63,028Near the Money | ---Near the Money | |
GMEIn the Money | $1.29In the Money | $2.20In the Money | $1.75In the Money | $-6.85In the Money | 8,910In the Money | ---In the Money | GMENear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.17Near the Money | 15,083Near the Money | ---Near the Money | |
GMEIn the Money | $1.15In the Money | $1.40In the Money | $1.25In the Money | $-5.86In the Money | 37,758In the Money | ---In the Money | GMENear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.23Near the Money | 22,459Near the Money | ---Near the Money | |
no call option is available at this price | GMENear the Money | $0.02Near the Money | $0.15Near the Money | $0.03Near the Money | $-0.30Near the Money | 8,466Near the Money | ---Near the Money | |||||||
GMEUnderlying issue's last price | $0.23Underlying issue's last price | $0.33Underlying issue's last price | $0.31Underlying issue's last price | $-5.89Underlying issue's last price | 53,790Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.09Underlying issue's last price | $0.16Underlying issue's last price | $0.11Underlying issue's last price | $-0.25Underlying issue's last price | 8,732Underlying issue's last price | ---Underlying issue's last price |
no call option is available at this price | GMEIn the Money | $0.05In the Money | $0.80In the Money | $0.22In the Money | $-0.24In the Money | 2,767In the Money | ---In the Money | |||||||
GMENear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $-5.26Near the Money | 17,984Near the Money | ---Near the Money | GMEIn the Money | $0.61In the Money | $1.20In the Money | $0.72In the Money | $0.15In the Money | 3,990In the Money | ---In the Money | |
GMENear the Money | $0.04Near the Money | $0.06Near the Money | $0.05Near the Money | $-4.68Near the Money | 11,485Near the Money | ---Near the Money | GMEIn the Money | $1.43In the Money | $1.85In the Money | $1.80In the Money | $0.90In the Money | 4,221In the Money | ---In the Money | |
GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-4.00Near the Money | 24,881Near the Money | ---Near the Money | GMEIn the Money | $2.64In the Money | $3.15In the Money | $2.93In the Money | $1.69In the Money | 14,523In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-3.28Out of the Money | 9,778Out of the Money | ---Out of the Money | GMEIn the Money | $3.50In the Money | $4.20In the Money | $3.85In the Money | $2.15In the Money | 2,998In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-2.89Out of the Money | 6,629Out of the Money | ---Out of the Money | GMEIn the Money | $4.60In the Money | $4.95In the Money | $4.66In the Money | $2.41In the Money | 4,865In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-2.53Out of the Money | 6,616Out of the Money | ---Out of the Money | GMEIn the Money | $5.55In the Money | $6.15In the Money | $5.76In the Money | $2.90In the Money | 3,114In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-2.21Out of the Money | 2,943Out of the Money | ---Out of the Money | GMEIn the Money | $6.50In the Money | $7.15In the Money | $6.75In the Money | $3.30In the Money | 3,487In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-1.87Out of the Money | 26,357Out of the Money | ---Out of the Money | GMEIn the Money | $7.60In the Money | $8.20In the Money | $7.75In the Money | $3.50In the Money | 6,153In the Money | ---In the Money | |
no call option is available at this price | GMEIn the Money | $8.55In the Money | $9.20In the Money | $8.70In the Money | $3.70In the Money | 1,054In the Money | ---In the Money | |||||||
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.47Out of the Money | 3,385Out of the Money | ---Out of the Money | GMEIn the Money | $9.50In the Money | $10.20In the Money | $9.84In the Money | $4.14In the Money | 989In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.32Out of the Money | 5,173Out of the Money | ---Out of the Money | GMEIn the Money | $10.20In the Money | $11.20In the Money | $11.10In the Money | $4.50In the Money | 1,790In the Money | ---In the Money | |
no call option is available at this price | GMEIn the Money | $11.50In the Money | $12.20In the Money | $11.93In the Money | $4.50In the Money | 1,636In the Money | ---In the Money | |||||||