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 | $13.70In the Money | $16.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | GMEOut of the Money | $0.00Out of the Money | $0.54Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $12.70In the Money | $15.10In the Money | $10.60In the Money | $2.35In the Money | 2In the Money | 11In the Money | GMEOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
GMEIn the Money | $11.70In the Money | $14.15In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1Out of the Money | 11Out of the Money | |
GMEIn the Money | $10.70In the Money | $13.05In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 36Out of the Money | 300Out of the Money | |
GMEIn the Money | $9.65In the Money | $12.10In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 16Out of the Money | 87Out of the Money | |
GMEIn the Money | $8.95In the Money | $11.00In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.06Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 7Out of the Money | 90Out of the Money | |
GMEIn the Money | $7.95In the Money | $10.05In the Money | $8.50In the Money | $3.38In the Money | 6In the Money | 17In the Money | GMEOut of the Money | $0.13Out of the Money | $0.30Out of the Money | $0.14Out of the Money | $-0.31Out of the Money | 230Out of the Money | 3,013Out of the Money | |
GMEIn the Money | $7.05In the Money | $9.45In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 69In the Money | GMEOut of the Money | $0.30Out of the Money | $0.83Out of the Money | $0.49Out of the Money | $-0.23Out of the Money | 221Out of the Money | 1,299Out of the Money | |
GMEIn the Money | $6.65In the Money | $8.00In the Money | $7.25In the Money | $3.30In the Money | 42In the Money | 417In the Money | GMEOut of the Money | $0.50Out of the Money | $0.75Out of the Money | $0.53Out of the Money | $-0.62Out of the Money | 439Out of the Money | 3,148Out of the Money | |
GMEIn the Money | $5.60In the Money | $6.65In the Money | $6.12In the Money | $3.12In the Money | 153In the Money | 640In the Money | GMEOut of the Money | $0.86Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $-0.90Out of the Money | 362Out of the Money | 745Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.50In the Money | $5.75In the Money | $2.65In the Money | 1,400In the Money | 12,594In the Money | GMEOut of the Money | $1.20Out of the Money | $1.50Out of the Money | $1.35Out of the Money | $-1.07Out of the Money | 149Out of the Money | 7,956Out of the Money | |
GMEIn the Money | $5.00In the Money | $6.30In the Money | $5.15In the Money | $2.30In the Money | 717In the Money | 2,903In the Money | GMEOut of the Money | $1.72Out of the Money | $2.01Out of the Money | $1.82Out of the Money | $-1.36Out of the Money | 294Out of the Money | 5,316Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.00In the Money | $4.80In the Money | $2.38In the Money | 821In the Money | 1,791In the Money | GMENear the Money | $2.00Near the Money | $2.80Near the Money | $2.45Near the Money | $-1.30Near the Money | 165Near the Money | 357Near the Money | |
GMEIn the Money | $3.60In the Money | $4.65In the Money | $4.55In the Money | $2.15In the Money | 1,998In the Money | 4,277In the Money | GMENear the Money | $2.90Near the Money | $3.30Near the Money | $3.20Near the Money | $-1.54Near the Money | 141Near the Money | 1,826Near the Money | |
GMEUnderlying issue's last price | $3.65Underlying issue's last price | $4.20Underlying issue's last price | $3.90Underlying issue's last price | $1.67Underlying issue's last price | 624Underlying issue's last price | 6,449Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $3.50Underlying issue's last price | $4.20Underlying issue's last price | $3.87Underlying issue's last price | $-1.88Underlying issue's last price | 19Underlying issue's last price | 994Underlying issue's last price |
GMENear the Money | $3.60Near the Money | $4.50Near the Money | $3.91Near the Money | $1.86Near the Money | 764Near the Money | 2,120Near the Money | GMEIn the Money | $3.55In the Money | $4.95In the Money | $4.69In the Money | $-1.75In the Money | 3In the Money | 969In the Money | |
GMENear the Money | $3.35Near the Money | $3.75Near the Money | $3.71Near the Money | $1.81Near the Money | 488Near the Money | 4,009Near the Money | GMEIn the Money | $4.35In the Money | $5.70In the Money | $5.70In the Money | $-1.30In the Money | 10In the Money | 2,573In the Money | |
GMENear the Money | $3.05Near the Money | $3.65Near the Money | $3.35Near the Money | $1.50Near the Money | 1,264Near the Money | 605Near the Money | GMEIn the Money | $5.55In the Money | $7.25In the Money | $8.44In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
GMEOut of the Money | $3.20Out of the Money | $3.45Out of the Money | $3.35Out of the Money | $1.55Out of the Money | 3,409Out of the Money | 8,658Out of the Money | GMEIn the Money | $5.45In the Money | $7.65In the Money | $6.80In the Money | $-2.21In the Money | 4In the Money | 431In the Money | |
GMEOut of the Money | $2.41Out of the Money | $3.35Out of the Money | $3.00Out of the Money | $1.45Out of the Money | 22Out of the Money | 1,330Out of the Money | GMEIn the Money | $6.30In the Money | $8.75In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.28Out of the Money | $2.85Out of the Money | $2.85Out of the Money | $1.30Out of the Money | 245Out of the Money | 1,409Out of the Money | GMEIn the Money | $7.20In the Money | $9.55In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 105In the Money | |
GMEOut of the Money | $2.04Out of the Money | $4.20Out of the Money | $3.21Out of the Money | $1.88Out of the Money | 75Out of the Money | 105Out of the Money | GMEIn the Money | $7.90In the Money | $10.35In the Money | $11.87In the Money | $-0.95In the Money | 2In the Money | 5In the Money | |
GMEOut of the Money | $2.03Out of the Money | $2.55Out of the Money | $2.73Out of the Money | $1.81Out of the Money | 12Out of the Money | 303Out of the Money | GMEIn the Money | $9.25In the Money | $11.20In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.70Out of the Money | $2.60Out of the Money | $2.32Out of the Money | $1.02Out of the Money | 956Out of the Money | 6,473Out of the Money | GMEIn the Money | $10.25In the Money | $12.05In the Money | $13.78In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
GMEOut of the Money | $0.67Out of the Money | $2.75Out of the Money | $2.46Out of the Money | $1.41Out of the Money | 46Out of the Money | 109Out of the Money | GMEIn the Money | $10.75In the Money | $12.90In the Money | $14.32In the Money | $2.45In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $1.29Out of the Money | $2.42Out of the Money | $2.09Out of the Money | $1.45Out of the Money | 26Out of the Money | 299Out of the Money | GMEIn the Money | $11.35In the Money | $13.85In the Money | $13.23In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.89Out of the Money | $2.98Out of the Money | $1.90Out of the Money | $1.15Out of the Money | 30Out of the Money | 183Out of the Money | GMEIn the Money | $12.30In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.02Out of the Money | $3.00Out of the Money | $1.89Out of the Money | $1.04Out of the Money | 2Out of the Money | 42Out of the Money | GMEIn the Money | $13.55In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.90Out of the Money | $1.66Out of the Money | $0.76Out of the Money | 1,126Out of the Money | 1,191Out of the Money | GMEIn the Money | $14.00In the Money | $16.55In the Money | $19.85In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $0.62Out of the Money | $2.67Out of the Money | $0.86Out of the Money | $0.00Out of the Money | 1Out of the Money | 12Out of the Money | GMEIn the Money | $15.35In the Money | $17.45In the Money | $16.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.30Out of the Money | $2.60Out of the Money | $1.61Out of the Money | $1.33Out of the Money | 8Out of the Money | 1,126Out of the Money | GMEIn the Money | $16.00In the Money | $18.35In the Money | $19.42In the Money | $1.05In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $1.12Out of the Money | $2.15Out of the Money | $1.65Out of the Money | $1.44Out of the Money | 10Out of the Money | 9Out of the Money | GMEIn the Money | $17.20In the Money | $19.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.59Out of the Money | $2.00Out of the Money | $1.60Out of the Money | $0.85Out of the Money | 28Out of the Money | 20Out of the Money | GMEIn the Money | $18.00In the Money | $20.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.50Out of the Money | $1.45Out of the Money | $0.65Out of the Money | 309Out of the Money | 688Out of the Money | GMEIn the Money | $19.10In the Money | $21.85In the Money | $23.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.03Out of the Money | $1.93Out of the Money | $1.45Out of the Money | $0.70Out of the Money | 69Out of the Money | 211Out of the Money | GMEIn the Money | $20.65In the Money | $22.90In the Money | $22.01In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
GMEOut of the Money | $1.08Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.41Out of the Money | 5,357Out of the Money | 5,913Out of the Money | GMEIn the Money | $23.20In the Money | $26.50In the Money | $26.75In the Money | $-1.48In the Money | 4In the Money | 1In the Money |