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 | $12.70In the Money | $14.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
GMEIn the Money | $11.70In the Money | $13.75In 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 | $11.20In the Money | $13.25In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $10.75In the Money | $12.75In the Money | $11.75In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 63Out of the Money | 72Out of the Money | |
GMEIn the Money | $10.20In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4Out of the Money | 5Out of the Money | |
GMEIn the Money | $9.70In the Money | $11.80In 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 | 59Out of the Money | 203Out of the Money | |
GMEIn the Money | $9.20In the Money | $11.25In 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 | $0.02Out of the Money | $-0.04Out of the Money | 21Out of the Money | 10Out of the Money | |
GMEIn the Money | $8.75In the Money | $10.80In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 316In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 13Out of the Money | 244Out of the Money | |
GMEIn the Money | $8.20In the Money | $10.05In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 34Out of the Money | 149Out of the Money | |
GMEIn the Money | $7.75In the Money | $9.75In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 67Out of the Money | 812Out of the Money | |
GMEIn the Money | $7.30In the Money | $8.30In the Money | $8.00In the Money | $-0.46In the Money | 34In the Money | 5In 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 | 35Out of the Money | 260Out of the Money | |
GMEIn the Money | $6.90In the Money | $8.65In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 117In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 66Out of the Money | 2,609Out of the Money | |
GMEIn the Money | $6.20In the Money | $8.25In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 12Out of the Money | 680Out of the Money | |
GMEIn the Money | $5.50In the Money | $7.40In the Money | $6.85In the Money | $0.35In the Money | 10In the Money | 6,608In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 3,153Out of the Money | 8,266Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.85In the Money | $4.29In the Money | $0.00In the Money | ---In the Money | 166In the Money | GMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 364Out of the Money | 703Out of the Money | |
GMEIn the Money | $5.10In the Money | $5.85In the Money | $5.05In the Money | $-0.35In the Money | 37In the Money | 15,646In the Money | GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.12Out of the Money | 1,265Out of the Money | 4,362Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.45In the Money | $5.33In the Money | $0.98In the Money | 7In the Money | 918In the Money | GMEOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.22Out of the Money | 275Out of the Money | 739Out of the Money | |
GMEIn the Money | $4.45In the Money | $4.55In the Money | $4.55In the Money | $-0.20In the Money | 369In the Money | 22,687In the Money | GMEOut of the Money | $0.21Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.11Out of the Money | 3,290Out of the Money | 6,845Out of the Money | |
GMEIn the Money | $3.50In the Money | $4.55In the Money | $4.37In the Money | $-0.03In the Money | 93In the Money | 3,681In the Money | GMEOut of the Money | $0.27Out of the Money | $0.52Out of the Money | $0.40Out of the Money | $-0.25Out of the Money | 316Out of the Money | 581Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.15In the Money | $3.80In the Money | $-0.25In the Money | 136In the Money | 5,349In the Money | GMEOut of the Money | $0.52Out of the Money | $0.69Out of the Money | $0.60Out of the Money | $-0.22Out of the Money | 1,696Out of the Money | 9,256Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.90In the Money | $4.00In the Money | $0.12In the Money | 22In the Money | 1,411In the Money | GMENear the Money | $0.61Near the Money | $0.89Near the Money | $0.76Near the Money | $-0.35Near the Money | 603Near the Money | 1,268Near the Money | |
GMEIn the Money | $3.00In the Money | $3.60In the Money | $3.40In the Money | $-0.20In the Money | 274In the Money | 6,404In the Money | GMENear the Money | $0.92Near the Money | $1.10Near the Money | $1.03Near the Money | $-0.40Near the Money | 801Near the Money | 639Near the Money | |
GMEIn the Money | $2.89In the Money | $3.30In the Money | $3.30In the Money | $-0.40In the Money | 53In the Money | 1,586In the Money | GMENear the Money | $1.13Near the Money | $1.46Near the Money | $1.26Near the Money | $-0.69Near the Money | 207Near the Money | 104Near the Money | |
GMEIn the Money | $2.78In the Money | $3.10In the Money | $2.85In the Money | $-0.45In the Money | 1,395In the Money | 23,055In the Money | GMENear the Money | $1.45Near the Money | $1.74Near the Money | $1.60Near the Money | $-0.40Near the Money | 1,100Near the Money | 1,648Near the Money | |
GMEIn the Money | $2.60In the Money | $3.20In the Money | $3.10In the Money | $-0.10In the Money | 381In the Money | 1,537In the Money | GMENear the Money | $1.66Near the Money | $2.07Near the Money | $1.87Near the Money | $-0.68Near the Money | 91Near the Money | 87Near the Money | |
GMEUnderlying issue's last price | $2.27Underlying issue's last price | $2.77Underlying issue's last price | $2.56Underlying issue's last price | $-0.51Underlying issue's last price | 657Underlying issue's last price | 7,813Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $2.22Underlying issue's last price | $2.34Underlying issue's last price | $2.26Underlying issue's last price | $-0.52Underlying issue's last price | 518Underlying issue's last price | 1,102Underlying issue's last price |
GMENear the Money | $2.27Near the Money | $2.59Near the Money | $2.40Near the Money | $-0.55Near the Money | 492Near the Money | 488Near the Money | GMEIn the Money | $2.49In the Money | $2.78In the Money | $2.60In the Money | $-0.60In the Money | 85In the Money | 9In the Money | |
GMENear the Money | $2.23Near the Money | $2.34Near the Money | $2.25Near the Money | $-0.61Near the Money | 5,958Near the Money | 13,126Near the Money | GMEIn the Money | $2.80In the Money | $3.10In the Money | $2.95In the Money | $-0.65In the Money | 89In the Money | 266In the Money | |
GMENear the Money | $2.05Near the Money | $2.23Near the Money | $2.19Near the Money | $-0.41Near the Money | 399Near the Money | 95Near the Money | GMEIn the Money | $3.00In the Money | $4.60In the Money | $3.25In the Money | $3.25In the Money | 5In the Money | ---In the Money | |
GMENear the Money | $1.94Near the Money | $2.08Near the Money | $2.05Near the Money | $-0.66Near the Money | 380Near the Money | 2,847Near the Money | GMEIn the Money | $3.40In the Money | $4.45In the Money | $3.90In the Money | $-0.90In the Money | 1In the Money | 23In the Money | |
GMENear the Money | $1.84Near the Money | $2.16Near the Money | $1.95Near the Money | $-0.39Near the Money | 172Near the Money | 105Near the Money | GMEIn the Money | $3.75In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMENear the Money | $1.78Near the Money | $2.07Near the Money | $2.07Near the Money | $-0.18Near the Money | 547Near the Money | 1,131Near the Money | GMEIn the Money | $4.00In the Money | $5.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.70Out of the Money | $1.98Out of the Money | $1.84Out of the Money | $-0.65Out of the Money | 41Out of the Money | 120Out of the Money | GMEIn the Money | $4.55In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.65Out of the Money | $1.66Out of the Money | $1.68Out of the Money | $-0.47Out of the Money | 7,963Out of the Money | 16,923Out of the Money | GMEIn the Money | $4.95In the Money | $6.40In the Money | $5.87In the Money | $-0.43In the Money | 7In the Money | 39In the Money | |
GMEOut of the Money | $1.48Out of the Money | $1.60Out of the Money | $1.55Out of the Money | $-0.74Out of the Money | 40Out of the Money | 46Out of the Money | GMEIn the Money | $4.45In the Money | $6.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.58Out of the Money | $1.62Out of the Money | $-0.46Out of the Money | 133Out of the Money | 367Out of the Money | GMEIn the Money | $5.55In the Money | $7.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.51Out of the Money | $1.95Out of the Money | $-0.05Out of the Money | 8Out of the Money | 254Out of the Money | GMEIn the Money | $5.30In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.26Out of the Money | $1.54Out of the Money | $1.43Out of the Money | $-0.56Out of the Money | 295Out of the Money | 2,217Out of the Money | GMEIn the Money | $6.40In the Money | $8.20In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.90Out of the Money | $1.70Out of the Money | $-0.09Out of the Money | 52Out of the Money | 63Out of the Money | GMEIn the Money | $6.35In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.88Out of the Money | $-0.06Out of the Money | 463Out of the Money | 332Out of the Money | GMEIn the Money | $6.60In the Money | $9.20In the Money | $9.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.05Out of the Money | $1.39Out of the Money | $1.25Out of the Money | $-0.51Out of the Money | 130Out of the Money | 472Out of the Money | GMEIn the Money | $7.45In the Money | $10.05In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.05Out of the Money | $0.98Out of the Money | $-0.53Out of the Money | 2,954Out of the Money | 24,946Out of the Money | GMEIn the Money | $9.00In the Money | $10.95In the Money | $10.80In the Money | $-4.05In the Money | 3In the Money | 2In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.11Out of the Money | $1.05Out of the Money | $-0.40Out of the Money | 47Out of the Money | 333Out of the Money | GMEIn the Money | $9.25In the Money | $11.85In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.76Out of the Money | $1.21Out of the Money | $0.99Out of the Money | $-0.49Out of the Money | 16Out of the Money | 659Out of the Money | GMEIn the Money | $10.10In the Money | $12.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.84Out of the Money | $0.77Out of the Money | $-0.53Out of the Money | 90Out of the Money | 429Out of the Money | GMEIn the Money | $11.30In the Money | $13.80In the Money | $12.00In the Money | $12.00In the Money | 4In the Money | ---In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.80Out of the Money | $0.88Out of the Money | $-0.37Out of the Money | 45Out of the Money | 713Out of the Money | GMEIn the Money | $12.00In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $-0.50Out of the Money | 7,090Out of the Money | 39,718Out of the Money | GMEIn the Money | $13.50In the Money | $15.35In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.85Out of the Money | $0.88Out of the Money | $0.06Out of the Money | 5Out of the Money | 46Out of the Money | GMEIn the Money | $14.30In the Money | $16.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.73Out of the Money | $0.71Out of the Money | $-0.25Out of the Money | 26Out of the Money | 11Out of the Money | GMEIn the Money | $15.00In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.70Out of the Money | $0.48Out of the Money | $-0.42Out of the Money | 33Out of the Money | 45Out of the Money | GMEIn the Money | $16.00In the Money | $18.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $-0.45Out of the Money | 7,316Out of the Money | 11,441Out of the Money | GMEIn the Money | $17.15In the Money | $18.85In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |