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 | $8.60In the Money | $9.50In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.80In the Money | $7.00In 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 | $4.70In the Money | $5.55In 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 | $0.04Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $4.20In the Money | $5.05In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.40In the Money | $4.60In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.04Out 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 | $3.30In the Money | $4.20In 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 | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
GMEIn the Money | $2.90In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.18Near the Money | $0.25Near the Money | $0.17Near the Money | $-0.01Near the Money | 1Near the Money | 7Near the Money | |
GMEIn the Money | $2.50In the Money | $3.25In the Money | $1.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMENear the Money | $0.18Near the Money | $0.33Near the Money | $0.27Near the Money | $-0.02Near the Money | 2Near the Money | 44Near the Money | |
GMEIn the Money | $1.88In the Money | $2.82In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.23Near the Money | $0.45Near the Money | $0.52Near the Money | $0.00Near the Money | ---Near the Money | 9Near the Money | |
GMEIn the Money | $1.74In the Money | $2.23In the Money | $2.07In the Money | $-0.31In the Money | 4In the Money | 5,097In the Money | GMENear the Money | $0.50Near the Money | $0.64Near the Money | $0.54Near the Money | $-0.04Near the Money | 2Near the Money | 65Near the Money | |
GMEIn the Money | $1.55In the Money | $2.14In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 84In the Money | GMENear the Money | $0.66Near the Money | $1.00Near the Money | $0.79Near the Money | $0.33Near the Money | 2Near the Money | 58Near the Money | |
GMEUnderlying issue's last price | $1.34Underlying issue's last price | $1.50Underlying issue's last price | $1.41Underlying issue's last price | $-0.28Underlying issue's last price | 34Underlying issue's last price | 2,394Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | GMEUnderlying issue's last price | $0.95Underlying issue's last price | $1.11Underlying issue's last price | $0.96Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 128Underlying issue's last price |
GMENear the Money | $1.13Near the Money | $1.30Near the Money | $1.28Near the Money | $-0.17Near the Money | 19Near the Money | 204Near the Money | GMEIn the Money | $1.21In the Money | $1.42In the Money | $1.20In the Money | $-0.03In the Money | 1In the Money | 659In the Money | |
GMENear the Money | $1.00Near the Money | $1.20Near the Money | $1.05Near the Money | $-0.53Near the Money | 241Near the Money | 8,023Near the Money | GMEIn the Money | $1.53In the Money | $1.85In the Money | $1.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMENear the Money | $0.85Near the Money | $1.26Near the Money | $1.15Near the Money | $-0.10Near the Money | 29Near the Money | 273Near the Money | GMEIn the Money | $1.66In the Money | $2.21In the Money | $2.55In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMENear the Money | $0.78Near the Money | $0.88Near the Money | $0.82Near the Money | $-0.34Near the Money | 266Near the Money | 5,887Near the Money | GMEIn the Money | $2.01In the Money | $2.55In the Money | $2.20In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMENear the Money | $0.61Near the Money | $0.86Near the Money | $0.72Near the Money | $-0.38Near the Money | 41Near the Money | 832Near the Money | GMEIn the Money | $2.38In the Money | $2.98In the Money | $3.24In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
GMENear the Money | $0.57Near the Money | $0.88Near the Money | $0.56Near the Money | $-0.32Near the Money | 4Near the Money | 129Near the Money | GMEIn the Money | $2.78In the Money | $3.40In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.97Out of the Money | $0.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | GMEIn the Money | $3.20In the Money | $4.10In 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 | $0.64Out of the Money | $0.57Out of the Money | $-0.21Out of the Money | 166Out of the Money | 3,080Out of the Money | GMEIn the Money | $3.60In the Money | $4.55In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.72Out of the Money | $0.60Out of the Money | $-0.03Out of the Money | 8Out of the Money | 213Out of the Money | GMEIn the Money | $4.05In the Money | $5.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.45Out of the Money | $-0.13Out of the Money | 62Out of the Money | 297Out of the Money | GMEIn the Money | $4.55In the Money | $5.40In the Money | $5.43In the Money | $-0.29In the Money | 9In the Money | 7In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $4.95In the Money | $5.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.76Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | GMEIn the Money | $5.40In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.73Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 1Out of the Money | 52Out of the Money | GMEIn the Money | $5.90In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.43Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 27Out of the Money | 345Out of the Money | GMEIn the Money | $6.35In the Money | $7.20In 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 | $0.66Out of the Money | $0.42Out of the Money | $0.27Out of the Money | 17Out of the Money | 7Out of the Money | GMEIn the Money | $7.30In the Money | $8.15In the Money | $7.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.13Out of the Money | 272Out of the Money | 5,699Out of the Money | GMEIn the Money | $8.25In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | GMEIn the Money | $9.20In the Money | $10.10In 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 | $0.33Out of the Money | $0.35Out of the Money | $0.22Out of the Money | 18Out of the Money | 4Out of the Money | GMEIn the Money | $10.20In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.34Out of the Money | $0.24Out of the Money | $-0.04Out of the Money | 11Out of the Money | 5Out of the Money | GMEIn the Money | $10.70In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.33Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 245Out of the Money | 149Out of the Money | GMEIn the Money | $11.15In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |