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 | $10.55In 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 | $1.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.65In the Money | $7.85In 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 | $4.00In the Money | $6.35In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 60Out of the Money | 3Out of the Money | |
GMEIn the Money | $3.70In the Money | $5.90In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 82Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.20In the Money | $5.40In the Money | $3.65In the Money | $-1.20In the Money | 1In the Money | 1In the Money | GMEOut of the Money | $0.02Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
GMEIn the Money | $1.95In the Money | $4.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.04Out of the Money | $0.33Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 30Out of the Money | 8Out of the Money | |
GMEIn the Money | $2.34In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.14Near the Money | $0.20Near the Money | $0.18Near the Money | $0.00Near the Money | ---Near the Money | 7Near the Money | |
GMEIn the Money | $2.09In the Money | $3.65In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMENear the Money | $0.12Near the Money | $0.51Near the Money | $0.27Near the Money | $0.00Near the Money | ---Near the Money | 44Near the Money | |
GMEIn the Money | $1.72In the Money | $3.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.17Near the Money | $0.60Near the Money | $0.40Near the Money | $0.04Near the Money | 50Near the Money | 11Near the Money | |
GMEIn the Money | $1.47In the Money | $2.15In the Money | $1.65In the Money | $-0.20In the Money | 102In the Money | 5,092In the Money | GMENear the Money | $0.46Near the Money | $0.70Near the Money | $0.66Near the Money | $0.09Near the Money | 10Near the Money | 69Near the Money | |
GMEIn the Money | $1.14In the Money | $1.85In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 85In the Money | GMENear the Money | $0.41Near the Money | $1.00Near the Money | $0.79Near the Money | $0.00Near the Money | ---Near the Money | 58Near the Money | |
GMEUnderlying issue's last price | $0.75Underlying issue's last price | $1.45Underlying issue's last price | $1.28Underlying issue's last price | $-0.03Underlying issue's last price | 66Underlying issue's last price | 2,408Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | GMEUnderlying issue's last price | $0.87Underlying issue's last price | $1.25Underlying issue's last price | $1.12Underlying issue's last price | $0.16Underlying issue's last price | 1Underlying issue's last price | 128Underlying issue's last price |
GMENear the Money | $1.10Near the Money | $1.16Near the Money | $1.15Near the Money | $-0.14Near the Money | 71Near the Money | 212Near the Money | GMEIn the Money | $1.00In the Money | $2.08In the Money | $1.51In the Money | $0.31In the Money | 215In the Money | 660In the Money | |
GMENear the Money | $1.00Near the Money | $1.09Near the Money | $1.09Near the Money | $0.09Near the Money | 492Near the Money | 8,143Near the Money | GMEIn the Money | $1.39In the Money | $3.15In the Money | $1.80In the Money | $0.20In the Money | 2In the Money | 16In the Money | |
GMENear the Money | $0.90Near the Money | $0.99Near the Money | $0.89Near the Money | $-0.07Near the Money | 247Near the Money | 302Near the Money | GMEIn the Money | $1.80In the Money | $3.45In the Money | $1.94In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMENear the Money | $0.81Near the Money | $0.98Near the Money | $0.86Near the Money | $0.10Near the Money | 396Near the Money | 5,851Near the Money | GMEIn the Money | $1.43In the Money | $3.95In the Money | $2.33In the Money | $0.13In the Money | 5In the Money | 31In the Money | |
GMENear the Money | $0.74Near the Money | $0.84Near the Money | $0.81Near the Money | $0.09Near the Money | 619Near the Money | 854Near the Money | GMEIn the Money | $2.51In the Money | $4.40In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
GMENear the Money | $0.67Near the Money | $0.72Near the Money | $0.30Near the Money | $-0.26Near the Money | 14Near the Money | 128Near the Money | GMEIn the Money | $2.27In the Money | $4.80In the Money | $3.50In the Money | $0.44In the Money | 5In the Money | 57In the Money | |
GMEOut of the Money | $0.31Out of the Money | $1.91Out of the Money | $0.55Out of the Money | $0.08Out of the Money | 1Out of the Money | 48Out of the Money | GMEIn the Money | $3.35In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.81Out of the Money | $0.54Out of the Money | $0.04Out of the Money | 58Out of the Money | 3,163Out of the Money | GMEIn the Money | $3.80In the Money | $5.75In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.27Out of the Money | $1.50Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 2Out of the Money | 219Out of the Money | GMEIn the Money | $4.25In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.64Out of the Money | $0.49Out of the Money | $0.04Out of the Money | 36Out of the Money | 298Out of the Money | GMEIn the Money | $4.75In the Money | $6.50In the Money | $5.43In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $0.00Out of the Money | $1.77Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $5.20In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.99Out of the Money | $0.57Out of the Money | $0.18Out of the Money | 9Out of the Money | 60Out of the Money | GMEIn the Money | $5.70In the Money | $7.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.85Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | GMEIn the Money | $6.15In the Money | $7.90In 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 | $0.62Out of the Money | $0.43Out of the Money | $0.12Out of the Money | 31Out of the Money | 365Out of the Money | GMEIn the Money | $6.65In the Money | $8.40In the Money | $7.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.53Out of the Money | $0.49Out of the Money | $0.07Out of the Money | 35Out of the Money | 24Out of the Money | GMEIn the Money | $7.60In the Money | $8.80In the Money | $7.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.42Out of the Money | $0.35Out of the Money | $0.08Out of the Money | 598Out of the Money | 5,941Out of the Money | GMEIn the Money | $8.60In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.92Out of the Money | $0.33Out of the Money | $0.05Out of the Money | 96Out of the Money | 18Out of the Money | GMEIn the Money | $9.55In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.73Out of the Money | $0.28Out of the Money | $-0.07Out of the Money | 15Out of the Money | 22Out of the Money | GMEIn the Money | $10.55In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.70Out of the Money | $0.30Out of the Money | $-0.04Out of the Money | 33Out of the Money | 34Out of the Money | GMEIn the Money | $11.05In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.36Out of the Money | $0.30Out of the Money | $0.09Out of the Money | 27Out of the Money | 343Out of the Money | GMEIn the Money | $11.50In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |