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 | $45.00In the Money | $48.50In the Money | $45.04In the Money | $29.19In the Money | 31In the Money | 16In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,335Out of the Money | 400Out of the Money | |
GMEIn the Money | $44.40In the Money | $47.30In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 270Out of the Money | 169Out of the Money | |
GMEIn the Money | $43.00In the Money | $46.50In the Money | $56.05In the Money | $48.95In the Money | 4In the Money | 10In 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 | 13Out of the Money | 671Out of the Money | |
GMEIn the Money | $42.45In the Money | $45.30In the Money | $42.60In the Money | $30.60In the Money | 200In the Money | 13In the Money | GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 445Out of the Money | 1,331Out of the Money | |
GMEIn the Money | $41.00In the Money | $44.50In the Money | $43.72In the Money | $20.10In the Money | 2In the Money | 6In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 235Out of the Money | 296Out of the Money | |
GMEIn the Money | $40.00In the Money | $43.50In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 235Out of the Money | 826Out of the Money | |
GMEIn the Money | $39.00In the Money | $42.50In the Money | $34.80In the Money | $25.80In the Money | 11In the Money | 17In the Money | GMEOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 491Out of the Money | 3,304Out of the Money | |
GMEIn the Money | $38.00In the Money | $41.50In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 67In the Money | GMEOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $0.11Out of the Money | 170Out of the Money | 1,482Out of the Money | |
GMEIn the Money | $37.45In the Money | $40.30In the Money | $34.94In the Money | $14.89In the Money | 136In the Money | 362In the Money | GMEOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 6,994Out of the Money | 8,818Out of the Money | |
GMEIn the Money | $36.40In the Money | $39.70In the Money | $40.21In the Money | $20.02In the Money | 80In the Money | 735In the Money | GMEOut of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 400Out of the Money | 1,034Out of the Money | |
GMEIn the Money | $35.80In the Money | $38.15In the Money | $31.70In the Money | $13.00In the Money | 1,338In the Money | 11,533In the Money | GMEOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $0.10Out of the Money | 1,589Out of the Money | 8,369Out of the Money | |
GMEIn the Money | $34.90In the Money | $37.00In the Money | $31.78In the Money | $14.39In the Money | 70In the Money | 2,765In the Money | GMEOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $0.02Out of the Money | 266Out of the Money | 5,255Out of the Money | |
GMEIn the Money | $34.05In the Money | $37.40In the Money | $33.55In the Money | $17.43In the Money | 56In the Money | 1,911In the Money | GMEOut of the Money | $0.81Out of the Money | $0.95Out of the Money | $0.80Out of the Money | $-0.15Out of the Money | 188Out of the Money | 1,571Out of the Money | |
GMEIn the Money | $33.50In the Money | $35.80In the Money | $34.50In the Money | $18.35In the Money | 264In the Money | 4,718In the Money | GMEOut of the Money | $0.98Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.14Out of the Money | 2,921Out of the Money | 3,713Out of the Money | |
GMEIn the Money | $32.45In the Money | $34.70In the Money | $35.80In the Money | $20.45In the Money | 175In the Money | 5,814In the Money | GMEOut of the Money | $1.23Out of the Money | $1.50Out of the Money | $1.28Out of the Money | $-0.17Out of the Money | 238Out of the Money | 1,359Out of the Money | |
GMEIn the Money | $31.85In the Money | $34.90In the Money | $33.00In the Money | $18.25In the Money | 126In the Money | 2,520In the Money | GMEOut of the Money | $1.40Out of the Money | $1.92Out of the Money | $1.37Out of the Money | $-0.46Out of the Money | 217Out of the Money | 1,111Out of the Money | |
GMEIn the Money | $31.05In the Money | $33.50In the Money | $32.37In the Money | $18.28In the Money | 358In the Money | 6,016In the Money | GMEOut of the Money | $1.72Out of the Money | $2.09Out of the Money | $1.86Out of the Money | $-0.34Out of the Money | 3,265Out of the Money | 6,238Out of the Money | |
GMEIn the Money | $30.30In the Money | $32.50In the Money | $25.57In the Money | $10.57In the Money | 75In the Money | 1,239In the Money | GMEOut of the Money | $2.00Out of the Money | $2.30Out of the Money | $2.26Out of the Money | $-0.44Out of the Money | 77Out of the Money | 155Out of the Money | |
GMEIn the Money | $29.40In the Money | $31.85In the Money | $31.00In the Money | $17.75In the Money | 1,200In the Money | 14,315In the Money | GMEOut of the Money | $2.50Out of the Money | $2.60Out of the Money | $2.55Out of the Money | $-0.56Out of the Money | 8,266Out of the Money | 8,871Out of the Money | |
GMEIn the Money | $28.95In the Money | $31.85In the Money | $28.60In the Money | $16.26In the Money | 27In the Money | 1,453In the Money | GMEOut of the Money | $2.67Out of the Money | $3.50Out of the Money | $2.44Out of the Money | $-1.32Out of the Money | 61Out of the Money | 59Out of the Money | |
GMEIn the Money | $28.65In the Money | $30.90In the Money | $31.70In the Money | $19.61In the Money | 369In the Money | 1,405In the Money | GMEOut of the Money | $3.05Out of the Money | $4.00Out of the Money | $3.74Out of the Money | $-0.46Out of the Money | 177Out of the Money | 180Out of the Money | |
GMEIn the Money | $27.65In the Money | $30.90In the Money | $30.85In the Money | $19.35In the Money | 104In the Money | 617In the Money | GMEOut of the Money | $3.20Out of the Money | $4.40Out of the Money | $3.88Out of the Money | $-1.13Out of the Money | 87Out of the Money | 339Out of the Money | |
GMEIn the Money | $27.50In the Money | $29.25In the Money | $23.87In the Money | $13.58In the Money | 58In the Money | 370In the Money | GMEOut of the Money | $3.85Out of the Money | $4.60Out of the Money | $4.32Out of the Money | $-1.25Out of the Money | 106Out of the Money | 62Out of the Money | |
GMEIn the Money | $27.50In the Money | $29.00In the Money | $27.50In the Money | $16.50In the Money | 1,434In the Money | 6,374In the Money | GMEOut of the Money | $4.50Out of the Money | $5.00Out of the Money | $4.49Out of the Money | $-1.61Out of the Money | 1,326Out of the Money | 807Out of the Money | |
GMEIn the Money | $26.05In the Money | $28.30In the Money | $17.00In the Money | $6.15In the Money | 161In the Money | 2,935In the Money | GMEOut of the Money | $4.75Out of the Money | $5.85Out of the Money | $5.31Out of the Money | $-1.49Out of the Money | 55Out of the Money | 27Out of the Money | |
GMEIn the Money | $25.30In the Money | $28.30In the Money | $27.00In the Money | $17.10In the Money | 80In the Money | 345In the Money | GMEOut of the Money | $5.25Out of the Money | $6.60Out of the Money | $5.45Out of the Money | $-2.00Out of the Money | 67Out of the Money | 139Out of the Money | |
GMEIn the Money | $24.60In the Money | $27.55In the Money | $24.56In the Money | $14.04In the Money | 30In the Money | 282In the Money | GMEOut of the Money | $5.30Out of the Money | $7.35Out of the Money | $6.55Out of the Money | $-1.70Out of the Money | 97Out of the Money | 203Out of the Money | |
GMEIn the Money | $24.50In the Money | $27.50In the Money | $25.25In the Money | $14.95In the Money | 98In the Money | 164In the Money | GMEOut of the Money | $6.25Out of the Money | $7.00Out of the Money | $6.60Out of the Money | $-2.28Out of the Money | 63Out of the Money | 323Out of the Money | |
GMEIn the Money | $25.50In the Money | $26.20In the Money | $25.01In the Money | $15.06In the Money | 2,034In the Money | 4,018In the Money | GMEOut of the Money | $6.70Out of the Money | $7.50Out of the Money | $7.37Out of the Money | $-2.18Out of the Money | 3,046Out of the Money | 443Out of the Money | |
GMEIn the Money | $24.05In the Money | $26.20In the Money | $24.50In the Money | $15.05In the Money | 130In the Money | 198In the Money | GMEOut of the Money | $7.30Out of the Money | $8.45Out of the Money | $8.35Out of the Money | $-2.20Out of the Money | 50Out of the Money | 57Out of the Money | |
GMEIn the Money | $23.30In the Money | $25.60In the Money | $25.30In the Money | $16.25In the Money | 70In the Money | 1,271In the Money | GMEOut of the Money | $7.60Out of the Money | $9.10Out of the Money | $8.00Out of the Money | $-3.00Out of the Money | 9Out of the Money | 43Out of the Money | |
GMEIn the Money | $22.85In the Money | $25.20In the Money | $24.35In the Money | $15.75In the Money | 58In the Money | 111In the Money | GMEOut of the Money | $8.55Out of the Money | $9.85Out of the Money | $9.90Out of the Money | $-1.60Out of the Money | 29Out of the Money | 10Out of the Money | |
GMEIn the Money | $22.55In the Money | $24.25In the Money | $21.90In the Money | $13.28In the Money | 220In the Money | 475In the Money | GMEOut of the Money | $9.15Out of the Money | $10.00Out of the Money | $9.40Out of the Money | $-3.55Out of the Money | 51Out of the Money | 18Out of the Money | |
GMEIn the Money | $22.15In the Money | $24.15In the Money | $23.27In the Money | $14.91In the Money | 475In the Money | 1,352In the Money | GMEOut of the Money | $9.75Out of the Money | $10.90Out of the Money | $10.95Out of the Money | $-2.63Out of the Money | 351Out of the Money | 15Out of the Money | |
GMEIn the Money | $21.75In the Money | $23.95In the Money | $18.35In the Money | $18.35In the Money | 15In the Money | ---In the Money | GMEOut of the Money | $9.90Out of the Money | $11.90Out of the Money | $10.66Out of the Money | $10.66Out of the Money | 25Out of the Money | ---Out of the Money | |
GMEIn the Money | $21.70In the Money | $23.25In the Money | $21.75In the Money | $13.60In the Money | 118In the Money | 673In the Money | GMEOut of the Money | $10.25Out of the Money | $12.20Out of the Money | $11.47Out of the Money | $-3.03Out of the Money | 27Out of the Money | 91Out of the Money | |
GMEIn the Money | $21.65In the Money | $23.25In the Money | $18.00In the Money | $18.00In the Money | 8In the Money | ---In the Money | GMEOut of the Money | $11.20Out of the Money | $12.80Out of the Money | $12.07Out of the Money | $12.07Out of the Money | 17Out of the Money | ---Out of the Money | |
GMEIn the Money | $21.40In the Money | $23.15In the Money | $16.05In the Money | $16.05In the Money | 32In the Money | ---In the Money | GMEOut of the Money | $12.20Out of the Money | $13.20Out of the Money | $13.15Out of the Money | $13.15Out of the Money | 20Out of the Money | ---Out of the Money | |
GMEIn the Money | $21.00In the Money | $22.00In the Money | $21.75In the Money | $14.30In the Money | 7,448In the Money | 20,142In the Money | GMEOut of the Money | $13.20Out of the Money | $13.70Out of the Money | $13.30Out of the Money | $-4.35Out of the Money | 4,339Out of the Money | 66Out of the Money | |
GMEIn the Money | $20.60In the Money | $22.50In the Money | $19.88In the Money | $19.88In the Money | 28In the Money | ---In the Money | GMEOut of the Money | $13.50Out of the Money | $14.60Out of the Money | $14.15Out of the Money | $14.15Out of the Money | 36Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.60In the Money | $21.60In the Money | $20.40In the Money | $20.40In the Money | 13In the Money | ---In the Money | GMEOut of the Money | $13.50Out of the Money | $15.45Out of the Money | $14.35Out of the Money | $14.35Out of the Money | 44Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.50In the Money | $21.60In the Money | $20.20In the Money | $20.20In the Money | 41In the Money | ---In the Money | GMEOut of the Money | $14.50Out of the Money | $16.45Out of the Money | $15.57Out of the Money | $15.57Out of the Money | 12Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.40In the Money | $21.40In the Money | $20.61In the Money | $20.61In the Money | 39In the Money | ---In the Money | GMEOut of the Money | $15.50Out of the Money | $17.45Out of the Money | $15.10Out of the Money | $15.10Out of the Money | 26Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.20In the Money | $21.40In the Money | $20.19In the Money | $13.19In the Money | 576In the Money | 35In the Money | GMEOut of the Money | $16.10Out of the Money | $17.65Out of the Money | $17.05Out of the Money | $17.05Out of the Money | 132Out of the Money | ---Out of the Money | |
GMEIn the Money | $18.70In the Money | $20.50In the Money | $16.50In the Money | $16.50In the Money | 42In the Money | ---In the Money | GMENear the Money | $16.50Near the Money | $18.40Near the Money | $20.13Near the Money | $20.13Near the Money | 7Near the Money | ---Near the Money | |
GMEIn the Money | $18.20In the Money | $20.40In the Money | $19.83In the Money | $19.83In the Money | 71In the Money | ---In the Money | GMENear the Money | $17.00Near the Money | $19.00Near the Money | $18.33Near the Money | $18.33Near the Money | 36Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $18.20Underlying issue's last price | $21.20Underlying issue's last price | $19.45Underlying issue's last price | $19.45Underlying issue's last price | 99Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$48.00Underlying issue's last price | GMEUnderlying issue's last price | $17.50Underlying issue's last price | $19.70Underlying issue's last price | $19.80Underlying issue's last price | $19.80Underlying issue's last price | 154Underlying issue's last price | ---Underlying issue's last price |
GMENear the Money | $18.00Near the Money | $19.90Near the Money | $19.35Near the Money | $19.35Near the Money | 1,084Near the Money | ---Near the Money | GMEIn the Money | $18.10In the Money | $20.70In the Money | $20.57In the Money | $20.57In the Money | 72In the Money | ---In the Money | |
GMENear the Money | $18.10Near the Money | $19.70Near the Money | $19.20Near the Money | $13.46Near the Money | 2,743Near the Money | 11Near the Money | GMEIn the Money | $18.90In the Money | $21.05In the Money | $20.49In the Money | $20.49In the Money | 1,063In the Money | ---In the Money | |
GMEOut of the Money | $17.65Out of the Money | $18.00Out of the Money | $18.00Out of the Money | $13.55Out of the Money | 6,200Out of the Money | 8Out of the Money | GMEIn the Money | $23.25In the Money | $25.55In the Money | $24.40In the Money | $24.40In the Money | 2,310In the Money | ---In the Money | |
GMEOut of the Money | $13.75Out of the Money | $22.75Out of the Money | $15.00Out of the Money | $15.00Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $24.40In the Money | $34.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $12.75Out of the Money | $18.00Out of the Money | $11.90Out of the Money | $11.90Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $28.45In the Money | $38.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $11.75Out of the Money | $17.05Out of the Money | $14.50Out of the Money | $14.50Out of the Money | 112Out of the Money | ---Out of the Money | GMEIn the Money | $32.45In the Money | $42.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $10.75Out of the Money | $15.90Out of the Money | $13.00Out of the Money | $13.00Out of the Money | 64Out of the Money | ---Out of the Money | GMEIn the Money | $36.45In the Money | $46.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $9.85Out of the Money | $15.00Out of the Money | $10.50Out of the Money | $10.50Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $40.50In the Money | $50.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $8.95Out of the Money | $14.40Out of the Money | $9.00Out of the Money | $9.00Out of the Money | 29Out of the Money | ---Out of the Money | GMEIn the Money | $44.65In the Money | $54.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $8.15Out of the Money | $13.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $49.05In the Money | $58.90In 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 | $13.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $53.45In the Money | $63.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $8.25Out of the Money | $11.50Out of the Money | $10.00Out of the Money | $10.00Out of the Money | 454Out of the Money | ---Out of the Money | GMEIn the Money | $57.85In the Money | $67.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |