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 | $0.00Out 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 | $0.00Out of the Money | $0.02Out 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 | $0.01Out 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 | $0.15Near the Money | $0.18Near the Money | $0.16Near the Money | $-0.01Near the Money | 159Near 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 | $0.27Near the Money | $0.25Near the Money | $0.04Near the Money | 26Near the Money | 150Near the Money | |
GMEIn the Money | $1.64In the Money | $1.75In the Money | $1.66In the Money | $-0.60In the Money | 1,108In 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 | 1,765Near 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 | $1.12Underlying issue's last price | $1.21Underlying issue's last price | $1.15Underlying issue's last price | $-0.55Underlying issue's last price | 1,815Underlying 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 | $0.79Underlying issue's last price | $0.87Underlying issue's last price | $0.87Underlying issue's last price | $0.03Underlying issue's last price | 103Underlying issue's last price | 1,553Underlying issue's last price |
GMENear the Money | $0.93Near the Money | $1.01Near the Money | $1.01Near the Money | $-0.38Near the Money | 215Near the Money | 777Near the Money | GMEIn the Money | $1.04In the Money | $1.31In the Money | $1.20In the Money | $-0.05In the Money | 20In the Money | 215In the Money | |
GMENear the Money | $0.78Near the Money | $0.85Near the Money | $0.82Near the Money | $-0.45Near the Money | 2,495Near the Money | 25,737Near the Money | GMEIn the Money | $1.31In the Money | $1.60In the Money | $1.60In the Money | $0.17In the Money | 37In the Money | 920In the Money | |
GMENear the Money | $0.67Near the Money | $0.74Near the Money | $0.67Near the Money | $-0.43Near the Money | 824Near the Money | 402Near the Money | GMEIn the Money | $1.73In the Money | $2.01In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMENear the Money | $0.57Near the Money | $0.63Near the Money | $0.60Near the Money | $-0.35Near the Money | 726Near the Money | 3,353Near the Money | GMEIn the Money | $2.18In the Money | $2.50In the Money | $2.31In the Money | $0.25In the Money | 33In the Money | 8,806In the Money | |
GMENear the Money | $0.49Near the Money | $0.58Near the Money | $0.49Near the Money | $-0.26Near the Money | 46Near the Money | 87Near the Money | GMEIn the Money | $2.48In the Money | $3.10In the Money | $3.11In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $0.43Near the Money | $0.52Near the Money | $0.48Near the Money | $-0.32Near the Money | 425Near 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 | $0.48Out 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 | $3.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $-0.30Out of the Money | 4,220Out 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 | $0.28Out 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 | $0.31Out 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 | $0.20Out of the Money | $0.27Out of the Money | $0.20Out of the Money | $-0.20Out of the Money | 607Out 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 | $0.18Out of the Money | $0.27Out 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 | $0.20Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.19Out of the Money | 1,890Out of the Money | 9,280Out of the Money | GMEIn the Money | $8.55In the Money | $9.35In 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 | $0.08Out 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 | $0.08Out 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 | $13.35In 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 | $0.16Out of the Money | $0.16Out of the Money | $-0.12Out of the Money | 2,542Out of the Money | 13,485Out of the Money | GMEIn the Money | $13.50In the Money | $14.30In 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 | $0.15Out 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 | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.11Out of the Money | 1,605Out 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 |