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 | $26.35In the Money | $29.45In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | GMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 249Out of the Money | 152Out of the Money | |
GMEIn the Money | $26.35In the Money | $28.40In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 102Out of the Money | 69Out of the Money | |
GMEIn the Money | $24.35In the Money | $27.40In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 718Out of the Money | 12Out of the Money | |
GMEIn the Money | $24.35In the Money | $26.45In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1,089Out of the Money | 546Out of the Money | |
GMEIn the Money | $23.25In the Money | $25.40In the Money | $23.62In the Money | $11.97In the Money | 10In the Money | 10In the Money | GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 185Out of the Money | 168Out of the Money | |
GMEIn the Money | $22.30In the Money | $23.95In the Money | $22.70In the Money | $18.20In the Money | 10In the Money | 3In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 745Out of the Money | 112Out of the Money | |
GMEIn the Money | $21.35In the Money | $22.95In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 17In the Money | GMEOut of the Money | $0.06Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 288Out of the Money | 3,203Out of the Money | |
GMEIn the Money | $20.35In the Money | $22.20In the Money | $20.50In the Money | $16.60In the Money | 2In the Money | 69In the Money | GMEOut of the Money | $0.11Out of the Money | $0.23Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 150Out of the Money | 1,462Out of the Money | |
GMEIn the Money | $20.05In the Money | $21.00In the Money | $20.05In the Money | $11.90In the Money | 81In the Money | 374In the Money | GMEOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 6,050Out of the Money | 4,153Out of the Money | |
GMEIn the Money | $18.45In the Money | $20.25In the Money | $20.19In the Money | $13.67In the Money | 25In the Money | 745In the Money | GMEOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.19Out of the Money | 215Out of the Money | 1,038Out of the Money | |
GMEIn the Money | $17.65In the Money | $19.55In the Money | $18.70In the Money | $13.00In the Money | 164In the Money | 11,622In the Money | GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.43Out of the Money | $-0.37Out of the Money | 1,107Out of the Money | 8,022Out of the Money | |
GMEIn the Money | $17.15In the Money | $18.80In the Money | $17.39In the Money | $12.21In the Money | 175In the Money | 2,790In the Money | GMEOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.63Out of the Money | $-0.38Out of the Money | 967Out of the Money | 5,267Out of the Money | |
GMEIn the Money | $16.00In the Money | $18.10In the Money | $16.12In the Money | $11.49In the Money | 138In the Money | 1,953In the Money | GMEOut of the Money | $0.70Out of the Money | $1.11Out of the Money | $0.95Out of the Money | $-0.55Out of the Money | 501Out of the Money | 1,360Out of the Money | |
GMEIn the Money | $15.60In the Money | $17.15In the Money | $16.15In the Money | $12.05In the Money | 622In the Money | 4,782In the Money | GMEOut of the Money | $1.08Out of the Money | $1.20Out of the Money | $1.19Out of the Money | $-0.69Out of the Money | 3,373Out of the Money | 2,100Out of the Money | |
GMEIn the Money | $15.65In the Money | $16.35In the Money | $15.35In the Money | $11.55In the Money | 562In the Money | 5,805In the Money | GMEOut of the Money | $1.22Out of the Money | $1.74Out of the Money | $1.45Out of the Money | $-1.14Out of the Money | 572Out of the Money | 1,144Out of the Money | |
GMEIn the Money | $14.35In the Money | $15.55In the Money | $14.75In the Money | $11.15In the Money | 211In the Money | 2,598In the Money | GMEOut of the Money | $1.70Out of the Money | $1.99Out of the Money | $1.83Out of the Money | $-1.37Out of the Money | 186Out of the Money | 1,077Out of the Money | |
GMEIn the Money | $13.65In the Money | $14.95In the Money | $14.09In the Money | $10.81In the Money | 738In the Money | 6,145In the Money | GMEOut of the Money | $2.15Out of the Money | $2.38Out of the Money | $2.20Out of the Money | $-1.87Out of the Money | 3,279Out of the Money | 4,904Out of the Money | |
GMEIn the Money | $13.20In the Money | $13.85In the Money | $15.00In the Money | $11.98In the Money | 232In the Money | 1,325In the Money | GMEOut of the Money | $2.37Out of the Money | $2.92Out of the Money | $2.70Out of the Money | $-1.98Out of the Money | 102Out of the Money | 83Out of the Money | |
GMEIn the Money | $12.85In the Money | $13.50In the Money | $13.25In the Money | $10.55In the Money | 3,135In the Money | 14,927In the Money | GMEOut of the Money | $3.05Out of the Money | $3.30Out of the Money | $3.11Out of the Money | $-2.39Out of the Money | 2,739Out of the Money | 7,961Out of the Money | |
GMEIn the Money | $12.10In the Money | $13.25In the Money | $12.34In the Money | $9.96In the Money | 130In the Money | 1,350In the Money | GMEOut of the Money | $3.45Out of the Money | $4.15Out of the Money | $3.76Out of the Money | $-2.39Out of the Money | 63Out of the Money | 42Out of the Money | |
GMEIn the Money | $11.85In the Money | $12.90In the Money | $12.09In the Money | $9.89In the Money | 224In the Money | 1,383In the Money | GMEOut of the Money | $3.85Out of the Money | $4.60Out of the Money | $4.20Out of the Money | $-4.50Out of the Money | 126Out of the Money | 103Out of the Money | |
GMEIn the Money | $11.20In the Money | $12.90In the Money | $11.50In the Money | $8.71In the Money | 460In the Money | 221In the Money | GMEOut of the Money | $4.75Out of the Money | $5.10Out of the Money | $5.01Out of the Money | $-2.69Out of the Money | 363Out of the Money | 3Out of the Money | |
GMEIn the Money | $11.15In the Money | $12.10In the Money | $10.29In the Money | $8.45In the Money | 119In the Money | 342In the Money | GMEOut of the Money | $5.35Out of the Money | $5.70Out of the Money | $5.57Out of the Money | $-2.93Out of the Money | 139Out of the Money | 2Out of the Money | |
GMEIn the Money | $11.30In the Money | $12.05In the Money | $11.00In the Money | $9.13In the Money | 2,711In the Money | 6,229In the Money | GMEOut of the Money | $6.00Out of the Money | $6.25Out of the Money | $6.10Out of the Money | $-2.95Out of the Money | 1,332Out of the Money | 107Out of the Money | |
GMEIn the Money | $10.15In the Money | $11.50In the Money | $10.85In the Money | $9.13In the Money | 236In the Money | 2,819In the Money | GMEOut of the Money | $6.45Out of the Money | $7.15Out of the Money | $6.80Out of the Money | $-7.52Out of the Money | 35Out of the Money | 1Out of the Money | |
GMEIn the Money | $10.00In the Money | $11.50In the Money | $9.90In the Money | $8.10In the Money | 185In the Money | 310In the Money | GMEOut of the Money | $7.05Out of the Money | $7.75Out of the Money | $7.45Out of the Money | $-5.78Out of the Money | 151Out of the Money | 12Out of the Money | |
GMEIn the Money | $9.90In the Money | $11.10In the Money | $10.52In the Money | $8.67In the Money | 157In the Money | 174In the Money | GMENear the Money | $7.85Near the Money | $8.40Near the Money | $8.25Near the Money | $8.25Near the Money | 265Near the Money | ---Near the Money | |
GMEIn the Money | $9.60In the Money | $10.60In the Money | $10.30In the Money | $8.75In the Money | 283In the Money | 67In the Money | GMENear the Money | $8.50Near the Money | $9.10Near the Money | $8.88Near the Money | $8.88Near the Money | 429Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $9.80Underlying issue's last price | $9.95Underlying issue's last price | $9.95Underlying issue's last price | $8.70Underlying issue's last price | 3,688Underlying issue's last price | 2,487Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | GMEUnderlying issue's last price | $9.40Underlying issue's last price | $9.75Underlying issue's last price | $9.55Underlying issue's last price | $-4.15Underlying issue's last price | 866Underlying issue's last price | 30Underlying issue's last price |
GMENear the Money | $9.20Near the Money | $10.20Near the Money | $9.45Near the Money | $8.16Near the Money | 245Near the Money | 14Near the Money | GMEIn the Money | $9.95In the Money | $10.70In the Money | $10.55In the Money | $-4.05In the Money | 88In the Money | 4In the Money | |
GMENear the Money | $9.15Near the Money | $9.70Near the Money | $9.05Near the Money | $7.25Near the Money | 473Near the Money | 1,126Near the Money | GMEIn the Money | $10.70In the Money | $11.70In the Money | $11.00In the Money | $-4.50In the Money | 11In the Money | 33In the Money | |
GMENear the Money | $8.70Near the Money | $9.25Near the Money | $8.60Near the Money | $7.11Near the Money | 145Near the Money | 18Near the Money | GMEIn the Money | $11.45In the Money | $12.60In the Money | $11.50In the Money | $-4.95In the Money | 15In the Money | 1In the Money | |
GMEOut of the Money | $8.70Out of the Money | $9.00Out of the Money | $8.62Out of the Money | $7.52Out of the Money | 706Out of the Money | 27Out of the Money | GMEIn the Money | $12.20In the Money | $13.40In the Money | $12.95In the Money | $-4.40In the Money | 31In the Money | 3In the Money | |
GMEOut of the Money | $7.70Out of the Money | $8.65Out of the Money | $8.36Out of the Money | $7.16Out of the Money | 1,274Out of the Money | 864Out of the Money | GMEIn the Money | $13.05In the Money | $13.60In the Money | $13.58In the Money | $-4.77In the Money | 10In the Money | 9In the Money | |
GMEOut of the Money | $6.05Out of the Money | $9.65Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $12.20In the Money | $16.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $7.70Out of the Money | $8.15Out of the Money | $8.15Out of the Money | $7.33Out of the Money | 660Out of the Money | 361Out of the Money | GMEIn the Money | $14.20In the Money | $15.25In the Money | $14.50In the Money | $-5.45In the Money | 10In the Money | 85In the Money | |
GMEOut of the Money | $6.20Out of the Money | $8.55Out 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 | $17.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $5.95Out of the Money | $8.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $14.70In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $7.40Out of the Money | $7.50Out of the Money | $7.45Out of the Money | $6.77Out of the Money | 21,680Out of the Money | 15,415Out of the Money | GMEIn the Money | $16.65In the Money | $17.75In the Money | $17.65In the Money | $-5.40In the Money | 93In the Money | 4In the Money | |
GMEOut of the Money | $5.60Out of the Money | $8.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $16.35In the Money | $20.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $5.45Out of the Money | $8.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $17.20In the Money | $21.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $5.20Out of the Money | $7.80Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $18.00In the Money | $21.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.90Out of the Money | $7.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $19.15In the Money | $22.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.90Out of the Money | $7.65Out of the Money | $7.00Out of the Money | $7.00Out of the Money | 35Out of the Money | ---Out of the Money | GMEIn the Money | $20.00In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.75Out of the Money | $7.60Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $20.80In the Money | $24.30In 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 | $7.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $21.70In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.45Out of the Money | $7.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $22.60In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.35Out of the Money | $7.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $23.15In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.85Out of the Money | $7.10Out of the Money | $5.74Out of the Money | $5.74Out of the Money | 11Out of the Money | ---Out of the Money | GMEIn the Money | $24.15In the Money | $27.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.80Out of the Money | $6.00Out of the Money | $4.45Out of the Money | $4.45Out of the Money | 8Out of the Money | ---Out of the Money | GMEIn the Money | $28.85In the Money | $32.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |