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 | $12.45In the Money | $14.20In 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 | $10.50In the Money | $13.25In 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 | $10.00In the Money | $12.70In 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 | $10.00In the Money | $12.10In 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 | $0.03Out of the Money | $0.02Out of the Money | 3Out of the Money | 126Out of the Money | |
GMEIn the Money | $9.05In the Money | $11.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
GMEIn the Money | $9.50In the Money | $11.20In 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 | 260Out of the Money | |
GMEIn the Money | $8.95In the Money | $10.70In 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 | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
GMEIn the Money | $7.70In the Money | $10.15In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 313In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 257Out of the Money | |
GMEIn the Money | $7.05In the Money | $9.70In 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 | $0.00Out of the Money | 2Out of the Money | 183Out of the Money | |
GMEIn the Money | $6.90In the Money | $9.20In 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 | $0.01Out of the Money | $-0.01Out of the Money | 144Out of the Money | 870Out of the Money | |
GMEIn the Money | $7.05In the Money | $8.75In the Money | $8.05In the Money | $0.05In the Money | 18In the Money | 24In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 270Out of the Money | |
GMEIn the Money | $6.20In the Money | $7.50In the Money | $7.10In the Money | $2.00In the Money | 9In the Money | 117In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 187Out of the Money | 2,612Out of the Money | |
GMEIn the Money | $5.00In the Money | $7.70In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 674Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.30In the Money | $7.15In the Money | $0.30In the Money | 18In the Money | 6,604In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 457Out of the Money | 9,596Out of the Money | |
GMEIn the Money | $4.90In the Money | $6.30In the Money | $6.10In the Money | $1.81In the Money | 11In the Money | 166In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 26Out of the Money | 615Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.80In the Money | $4.90In the Money | $-0.15In the Money | 29In the Money | 15,643In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 1,128Out of the Money | 5,139Out of the Money | |
GMEIn the Money | $4.45In the Money | $4.80In the Money | $4.39In the Money | $-0.94In the Money | 11In the Money | 913In the Money | GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.07Out of the Money | 172Out of the Money | 908Out of the Money | |
GMEIn the Money | $4.05In the Money | $4.40In the Money | $4.13In the Money | $-0.42In the Money | 107In the Money | 22,734In the Money | GMEOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 1,542Out of the Money | 5,409Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.00In the Money | $3.60In the Money | $-0.77In the Money | 53In the Money | 3,677In the Money | GMEOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $-0.03Out of the Money | 368Out of the Money | 713Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.65In the Money | $3.50In the Money | $-0.30In the Money | 123In the Money | 5,289In the Money | GMENear the Money | $0.46Near the Money | $0.53Near the Money | $0.49Near the Money | $-0.11Near the Money | 2,318Near the Money | 8,928Near the Money | |
GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.11In the Money | $-0.89In the Money | 62In the Money | 1,412In the Money | GMENear the Money | $0.64Near the Money | $0.76Near the Money | $0.58Near the Money | $-0.18Near the Money | 711Near the Money | 1,350Near the Money | |
GMEIn the Money | $2.68In the Money | $3.10In the Money | $2.90In the Money | $-0.50In the Money | 397In the Money | 6,307In the Money | GMENear the Money | $0.88Near the Money | $0.94Near the Money | $0.91Near the Money | $-0.12Near the Money | 1,135Near the Money | 696Near the Money | |
GMEIn the Money | $2.51In the Money | $2.77In the Money | $2.69In the Money | $-0.61In the Money | 74In the Money | 1,599In the Money | GMENear the Money | $1.14Near the Money | $1.22Near the Money | $1.22Near the Money | $-0.04Near the Money | 362Near the Money | 247Near the Money | |
GMEIn the Money | $2.38In the Money | $2.66In the Money | $2.40In the Money | $-0.45In the Money | 1,944In the Money | 23,112In the Money | GMENear the Money | $1.50Near the Money | $1.58Near the Money | $1.58Near the Money | $-0.02Near the Money | 700Near the Money | 2,396Near the Money | |
GMEUnderlying issue's last price | $2.13Underlying issue's last price | $2.35Underlying issue's last price | $2.44Underlying issue's last price | $-0.66Underlying issue's last price | 560Underlying issue's last price | 1,627Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | GMEUnderlying issue's last price | $1.77Underlying issue's last price | $1.92Underlying issue's last price | $1.90Underlying issue's last price | $0.03Underlying issue's last price | 147Underlying issue's last price | 112Underlying issue's last price |
GMENear the Money | $2.09Near the Money | $2.16Near the Money | $2.08Near the Money | $-0.48Near the Money | 1,004Near the Money | 7,854Near the Money | GMEIn the Money | $2.10In the Money | $2.24In the Money | $2.19In the Money | $-0.07In the Money | 1,046In the Money | 1,331In the Money | |
GMENear the Money | $1.86Near the Money | $2.16Near the Money | $1.95Near the Money | $-0.45Near the Money | 373Near the Money | 593Near the Money | GMEIn the Money | $2.47In the Money | $2.74In the Money | $2.59In the Money | $-0.01In the Money | 130In the Money | 67In the Money | |
GMENear the Money | $1.84Near the Money | $1.99Near the Money | $1.85Near the Money | $-0.40Near the Money | 3,853Near the Money | 16,062Near the Money | GMEIn the Money | $2.67In the Money | $3.00In the Money | $2.96In the Money | $0.01In the Money | 685In the Money | 295In the Money | |
GMENear the Money | $1.68Near the Money | $1.78Near the Money | $1.67Near the Money | $-0.52Near the Money | 391Near the Money | 321Near the Money | GMEIn the Money | $2.71In the Money | $3.75In the Money | $3.35In the Money | $0.10In the Money | 2In the Money | 5In the Money | |
GMENear the Money | $1.57Near the Money | $1.62Near the Money | $1.56Near the Money | $-0.49Near the Money | 900Near the Money | 2,998Near the Money | GMEIn the Money | $3.55In the Money | $3.90In the Money | $3.90In the Money | $0.00In the Money | 2In the Money | 22In the Money | |
GMENear the Money | $1.43Near the Money | $1.57Near the Money | $1.49Near the Money | $-0.46Near the Money | 47Near the Money | 218Near the Money | GMEIn the Money | $3.45In the Money | $4.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.42Out of the Money | $1.56Out of the Money | $1.45Out of the Money | $-0.62Out of the Money | 364Out of the Money | 1,236Out of the Money | GMEIn the Money | $3.80In the Money | $5.25In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.32Out of the Money | $1.45Out of the Money | $1.42Out of the Money | $-0.42Out of the Money | 70Out of the Money | 126Out of the Money | GMEIn the Money | $4.20In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.22Out of the Money | $1.34Out of the Money | $1.22Out of the Money | $-0.46Out of the Money | 5,429Out of the Money | 18,288Out of the Money | GMEIn the Money | $4.95In the Money | $5.60In the Money | $5.20In the Money | $-0.67In the Money | 4In the Money | 46In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.15Out of the Money | $-0.40Out of the Money | 26Out of the Money | 63Out of the Money | GMEIn the Money | $4.60In the Money | $6.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.08Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $-0.42Out of the Money | 269Out of the Money | 423Out of the Money | GMEIn the Money | $5.00In the Money | $7.05In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.04Out of the Money | $1.30Out of the Money | $1.19Out of the Money | $-0.76Out of the Money | 10Out of the Money | 255Out of the Money | GMEIn the Money | $5.50In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.94Out of the Money | $1.21Out of the Money | $1.07Out of the Money | $-0.36Out of the Money | 227Out of the Money | 2,345Out of the Money | GMEIn the Money | $5.90In the Money | $7.90In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.88Out of the Money | $1.20Out of the Money | $1.45Out of the Money | $-0.25Out of the Money | 25Out of the Money | 115Out of the Money | GMEIn the Money | $6.40In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.89Out of the Money | $1.10Out of the Money | $1.04Out of the Money | $-0.84Out of the Money | 93Out of the Money | 378Out of the Money | GMEIn the Money | $7.20In the Money | $8.25In the Money | $7.42In the Money | $-1.69In the Money | 3In the Money | 1In the Money | |
GMEOut of the Money | $0.78Out of the Money | $1.02Out of the Money | $0.85Out of the Money | $-0.40Out of the Money | 100Out of the Money | 538Out of the Money | GMEIn the Money | $7.75In the Money | $9.65In the Money | $10.56In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.78Out of the Money | $0.84Out of the Money | $0.84Out of the Money | $-0.14Out of the Money | 1,834Out of the Money | 25,121Out of the Money | GMEIn the Money | $8.65In the Money | $10.55In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.66Out of the Money | $1.15Out of the Money | $0.74Out of the Money | $-0.31Out of the Money | 53Out of the Money | 349Out of the Money | GMEIn the Money | $9.60In the Money | $11.45In the Money | $14.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.88Out of the Money | $0.67Out of the Money | $-0.32Out of the Money | 83Out of the Money | 661Out of the Money | GMEIn the Money | $10.60In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.82Out of the Money | $0.60Out of the Money | $-0.17Out of the Money | 51Out of the Money | 474Out of the Money | GMEIn the Money | $11.20In the Money | $13.30In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.60Out of the Money | $0.67Out of the Money | $-0.21Out of the Money | 21Out of the Money | 693Out of the Money | GMEIn the Money | $12.30In the Money | $14.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.57Out of the Money | $0.52Out of the Money | $-0.16Out of the Money | 2,530Out of the Money | 37,624Out of the Money | GMEIn the Money | $13.20In the Money | $15.20In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.64Out of the Money | $0.45Out of the Money | $-0.43Out of the Money | 50Out of the Money | 47Out of the Money | GMEIn the Money | $14.10In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.74Out of the Money | $0.56Out of the Money | $-0.15Out of the Money | 87Out of the Money | 33Out of the Money | GMEIn the Money | $15.20In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.28Out of the Money | $-0.20Out of the Money | 315Out of the Money | 74Out of the Money | GMEIn the Money | $16.15In the Money | $18.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.37Out of the Money | $-0.10Out of the Money | 2,762Out of the Money | 12,330Out of the Money | GMEIn the Money | $17.15In the Money | $19.50In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |