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 | $26.15In the Money | $29.35In the Money | $30.60In the Money | $30.60In the Money | 5In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 184Out of the Money | ---Out of the Money | |
GMEIn the Money | $23.45In the Money | $27.10In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1,755Out of the Money | 4,355Out of the Money | |
GMEIn the Money | $22.45In the Money | $26.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 124Out of the Money | 55Out of the Money | |
GMEIn the Money | $22.15In the Money | $25.55In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 208Out of the Money | 73Out of the Money | |
GMEIn the Money | $21.70In the Money | $24.60In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 25Out of the Money | 77Out of the Money | |
GMEIn the Money | $21.40In the Money | $23.70In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 202Out of the Money | 14Out of the Money | |
GMEIn the Money | $21.00In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 590Out of the Money | 70Out of the Money | |
GMEIn the Money | $20.50In the Money | $22.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 43Out of the Money | 664Out of the Money | |
GMEIn the Money | $20.00In the Money | $22.20In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 347Out of the Money | 516Out of the Money | |
GMEIn the Money | $19.50In the Money | $21.70In 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 | $0.05Out of the Money | $-0.02Out of the Money | 139Out of the Money | 93Out of the Money | |
GMEIn the Money | $19.10In the Money | $20.90In the Money | $18.75In the Money | $11.46In the Money | 11In the Money | 5,127In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1,592Out of the Money | 1,370Out of the Money | |
GMEIn the Money | $18.55In the Money | $20.25In the Money | $21.08In the Money | $14.57In the Money | 11In the Money | 114In the Money | GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 375Out of the Money | 104Out of the Money | |
GMEIn the Money | $18.10In the Money | $19.90In the Money | $20.07In the Money | $13.42In the Money | 16In the Money | 3,206In the Money | GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 340Out of the Money | 519Out of the Money | |
GMEIn the Money | $17.55In the Money | $19.60In the Money | $18.45In the Money | $12.21In the Money | 16In the Money | 251In the Money | GMEOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 134Out of the Money | 1,519Out of the Money | |
GMEIn the Money | $17.15In the Money | $19.05In the Money | $18.75In the Money | $13.25In the Money | 67In the Money | 7,961In the Money | GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 1,026Out of the Money | 771Out of the Money | |
GMEIn the Money | $16.65In the Money | $18.55In the Money | $16.66In the Money | $11.40In the Money | 28In the Money | 621In the Money | GMEOut of the Money | $0.08Out of the Money | $0.23Out of the Money | $0.13Out of the Money | $-0.22Out of the Money | 142Out of the Money | 245Out of the Money | |
GMEIn the Money | $16.45In the Money | $18.10In the Money | $17.70In the Money | $12.60In the Money | 29In the Money | 5,732In the Money | GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.38Out of the Money | 420Out of the Money | 373Out of the Money | |
GMEIn the Money | $16.35In the Money | $17.70In the Money | $16.30In the Money | $11.96In the Money | 60In the Money | 1,806In the Money | GMEOut of the Money | $0.19Out of the Money | $0.33Out of the Money | $0.14Out of the Money | $-0.41Out of the Money | 62Out of the Money | 327Out of the Money | |
GMEIn the Money | $16.00In the Money | $17.35In the Money | $16.50In the Money | $12.51In the Money | 113In the Money | 324In the Money | GMEOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.30Out of the Money | $-0.40Out of the Money | 771Out of the Money | 326Out of the Money | |
GMEIn the Money | $15.55In the Money | $16.80In the Money | $15.93In the Money | $12.49In the Money | 26In the Money | 610In the Money | GMEOut of the Money | $0.27Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $-0.68Out of the Money | 172Out of the Money | 95Out of the Money | |
GMEIn the Money | $15.50In the Money | $16.25In the Money | $15.50In the Money | $12.00In the Money | 1,297In the Money | 4,018In the Money | GMEOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.68Out of the Money | 2,214Out of the Money | 724Out of the Money | |
GMEIn the Money | $14.25In the Money | $16.10In the Money | $16.34In the Money | $12.89In the Money | 238In the Money | 320In the Money | GMEOut of the Money | $0.38Out of the Money | $0.56Out of the Money | $0.61Out of the Money | $-0.92Out of the Money | 217Out of the Money | 43Out of the Money | |
GMEIn the Money | $14.25In the Money | $15.70In the Money | $14.21In the Money | $11.26In the Money | 229In the Money | 1,006In the Money | GMEOut of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-1.08Out of the Money | 719Out of the Money | 431Out of the Money | |
GMEIn the Money | $13.20In the Money | $15.00In the Money | $13.85In the Money | $10.52In the Money | 52In the Money | 444In the Money | GMEOut of the Money | $0.56Out of the Money | $0.73Out of the Money | $0.73Out of the Money | $-1.11Out of the Money | 222Out of the Money | 36Out of the Money | |
GMEIn the Money | $13.15In the Money | $14.85In the Money | $14.00In the Money | $11.12In the Money | 531In the Money | 770In the Money | GMEOut of the Money | $0.70Out of the Money | $0.88Out of the Money | $0.84Out of the Money | $-1.46Out of the Money | 892Out of the Money | 57Out of the Money | |
GMEIn the Money | $13.00In the Money | $14.25In the Money | $12.86In the Money | $10.63In the Money | 510In the Money | 224In the Money | GMEOut of the Money | $0.80Out of the Money | $1.08Out of the Money | $0.79Out of the Money | $-1.90Out of the Money | 219Out of the Money | 177Out of the Money | |
GMEIn the Money | $13.00In the Money | $13.40In the Money | $12.75In the Money | $10.49In the Money | 482In the Money | 913In the Money | GMEOut of the Money | $1.01Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $-1.65Out of the Money | 1,367Out of the Money | 81Out of the Money | |
GMEIn the Money | $11.80In the Money | $13.50In the Money | $12.60In the Money | $10.60In the Money | 66In the Money | 70In the Money | GMEOut of the Money | $1.06Out of the Money | $1.38Out of the Money | $1.21Out of the Money | $-2.29Out of the Money | 181Out of the Money | 1Out of the Money | |
GMEIn the Money | $11.80In the Money | $13.50In the Money | $13.11In the Money | $11.12In the Money | 227In the Money | 319In the Money | GMEOut of the Money | $1.22Out of the Money | $1.62Out of the Money | $1.34Out of the Money | $-2.46Out of the Money | 99Out of the Money | 7Out of the Money | |
GMEIn the Money | $11.70In the Money | $12.75In the Money | $12.20In the Money | $10.33In the Money | 81In the Money | 148In the Money | GMEOut of the Money | $1.39Out of the Money | $1.77Out of the Money | $1.65Out of the Money | $-2.49Out of the Money | 144Out of the Money | 12Out of the Money | |
GMEIn the Money | $11.70In the Money | $12.20In the Money | $11.95In the Money | $10.17In the Money | 1,633In the Money | 6,182In the Money | GMEOut of the Money | $1.70Out of the Money | $1.80Out of the Money | $1.80Out of the Money | $-2.50Out of the Money | 2,706Out of the Money | 7Out of the Money | |
GMEIn the Money | $10.80In the Money | $12.05In the Money | $11.50In the Money | $9.33In the Money | 57In the Money | 42In the Money | GMEOut of the Money | $1.80Out of the Money | $2.09Out of the Money | $1.99Out of the Money | $-4.61Out of the Money | 88Out of the Money | 10Out of the Money | |
GMEIn the Money | $10.80In the Money | $12.05In the Money | $10.37In the Money | $8.94In the Money | 237In the Money | 273In the Money | GMEOut of the Money | $2.01Out of the Money | $2.39Out of the Money | $2.17Out of the Money | $-2.53Out of the Money | 3,256Out of the Money | 6Out of the Money | |
GMEIn the Money | $10.50In the Money | $12.05In the Money | $9.60In the Money | $7.95In the Money | 26In the Money | 22In the Money | GMEOut of the Money | $2.24Out of the Money | $2.69Out of the Money | $2.57Out of the Money | $2.57Out of the Money | 39Out of the Money | ---Out of the Money | |
GMEIn the Money | $10.40In the Money | $11.50In the Money | $10.21In the Money | $8.74In the Money | 152In the Money | 284In the Money | GMEOut of the Money | $2.48Out of the Money | $2.99Out of the Money | $2.74Out of the Money | $2.74Out of the Money | 238Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.85In the Money | $11.50In the Money | $10.60In the Money | $9.26In the Money | 371In the Money | 98In the Money | GMEOut of the Money | $2.72Out of the Money | $2.99Out of the Money | $2.85Out of the Money | $2.85Out of the Money | 34Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.80In the Money | $11.00In the Money | $10.00In the Money | $8.50In the Money | 276In the Money | 909In the Money | GMEOut of the Money | $2.99Out of the Money | $3.30Out of the Money | $3.20Out of the Money | $-3.33Out of the Money | 145Out of the Money | 3Out of the Money | |
GMEIn the Money | $9.55In the Money | $11.00In the Money | $10.24In the Money | $10.24In the Money | 18In the Money | ---In the Money | GMEOut of the Money | $3.25Out of the Money | $3.80Out of the Money | $3.65Out of the Money | $3.65Out of the Money | 58Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.35In the Money | $10.90In the Money | $9.60In the Money | $8.37In the Money | 63In the Money | 63In the Money | GMEOut of the Money | $3.50Out of the Money | $4.10Out of the Money | $3.85Out of the Money | $3.85Out of the Money | 211Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.30In the Money | $10.55In the Money | $10.10In the Money | $10.10In the Money | 29In the Money | ---In the Money | GMEOut of the Money | $4.00Out of the Money | $4.25Out of the Money | $3.75Out of the Money | $3.75Out of the Money | 53Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.30In the Money | $10.05In the Money | $10.05In the Money | $8.97In the Money | 1,570In the Money | 970In the Money | GMEOut of the Money | $4.15Out of the Money | $4.50Out of the Money | $4.32Out of the Money | $4.32Out of the Money | 1,858Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.10In the Money | $10.05In the Money | $9.00In the Money | $9.00In the Money | 171In the Money | ---In the Money | GMEOut of the Money | $4.40Out of the Money | $4.90Out of the Money | $5.00Out of the Money | $5.00Out of the Money | 84Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.95In the Money | $10.00In the Money | $9.05In the Money | $8.21In the Money | 541In the Money | 55In the Money | GMEOut of the Money | $4.75Out of the Money | $5.20Out of the Money | $4.95Out of the Money | $4.95Out of the Money | 268Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.75In the Money | $9.50In the Money | $10.50In the Money | $10.50In the Money | 105In the Money | ---In the Money | GMEOut of the Money | $5.10Out of the Money | $5.50Out of the Money | $5.28Out of the Money | $5.28Out of the Money | 165Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.10In the Money | $8.79In the Money | $7.91In the Money | 1,258In the Money | 76In the Money | GMEOut of the Money | $5.40Out of the Money | $5.85Out of the Money | $5.60Out of the Money | $5.60Out of the Money | 625Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.45In the Money | $9.25In the Money | $8.58In the Money | $7.76In the Money | 742In the Money | 30In the Money | GMENear the Money | $6.30Near the Money | $6.60Near the Money | $6.44Near the Money | $6.44Near the Money | 583Near the Money | ---Near the Money | |
GMEIn the Money | $8.25In the Money | $8.70In the Money | $8.55In the Money | $7.82In the Money | 756In the Money | 58In the Money | GMENear the Money | $6.95Near the Money | $7.20Near the Money | $7.00Near the Money | $7.00Near the Money | 374Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $8.20Underlying issue's last price | $8.45Underlying issue's last price | $8.24Underlying issue's last price | $7.55Underlying issue's last price | 4,826Underlying issue's last price | 1,500Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | GMEUnderlying issue's last price | $7.80Underlying issue's last price | $7.95Underlying issue's last price | $8.00Underlying issue's last price | $8.00Underlying issue's last price | 862Underlying issue's last price | ---Underlying issue's last price |
GMENear the Money | $7.75Near the Money | $8.10Near the Money | $7.84Near the Money | $6.99Near the Money | 1,249Near the Money | 13Near the Money | GMEIn the Money | $8.35In the Money | $8.75In the Money | $8.95In the Money | $8.95In the Money | 191In the Money | ---In the Money | |
GMENear the Money | $7.60Near the Money | $7.95Near the Money | $7.80Near the Money | $7.18Near the Money | 1,044Near the Money | 38Near the Money | GMEIn the Money | $9.00In the Money | $9.55In the Money | $9.40In the Money | $9.40In the Money | 97In the Money | ---In the Money | |
GMENear the Money | $7.50Near the Money | $7.70Near the Money | $7.70Near the Money | $7.14Near the Money | 906Near the Money | 33Near the Money | GMEIn the Money | $9.90In the Money | $10.35In the Money | $10.15In the Money | $10.15In the Money | 151In the Money | ---In the Money | |
GMEOut of the Money | $7.25Out of the Money | $7.30Out of the Money | $7.25Out of the Money | $6.70Out of the Money | 8,695Out of the Money | 813Out of the Money | GMEIn the Money | $10.65In the Money | $11.15In the Money | $10.65In the Money | $10.65In the Money | 136In the Money | ---In the Money | |
GMEOut of the Money | $5.75Out of the Money | $7.70Out of the Money | $7.20Out of the Money | $7.20Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $9.70In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.60Out of the Money | $7.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $10.45In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.60Out of the Money | $7.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $11.60In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.55Out of the Money | $7.25Out of the Money | $4.55Out of the Money | $4.55Out of the Money | 60Out of the Money | ---Out of the Money | GMEIn the Money | $12.40In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.10Out of the Money | $7.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $13.20In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.15Out of the Money | $6.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $14.00In the Money | $17.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.70Out of the Money | $6.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $14.85In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.50Out of the Money | $6.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $15.70In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.30Out of the Money | $6.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $16.55In the Money | $20.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.10Out of the Money | $6.30Out of the Money | $5.15Out of the Money | $5.15Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $17.40In the Money | $20.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.98Out of the Money | $6.15Out of the Money | $6.10Out of the Money | $6.10Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $18.25In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.83Out of the Money | $6.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $19.10In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.65Out of the Money | $5.90Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $20.00In the Money | $23.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.52Out of the Money | $5.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $20.85In the Money | $24.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.90Out of the Money | $5.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $21.75In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.26Out of the Money | $4.95Out of the Money | $5.00Out of the Money | $5.00Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $22.65In the Money | $25.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.12Out of the Money | $5.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $23.55In the Money | $26.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.10Out of the Money | $5.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $24.50In the Money | $27.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.01Out of the Money | $5.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $25.40In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.86Out of the Money | $5.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $26.30In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.92Out of the Money | $4.40Out of the Money | $3.85Out of the Money | $3.85Out of the Money | 370Out of the Money | ---Out of the Money | GMEIn the Money | $27.25In the Money | $30.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |