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 | $14.10In the Money | $16.75In the Money | $15.85In the Money | $7.35In the Money | 2In the Money | 21In 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 | 100Out of the Money | 52Out of the Money | |
GMEIn the Money | $13.40In the Money | $15.85In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 61Out of the Money | |
GMEIn the Money | $12.10In the Money | $14.85In 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 | $0.08Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 2Out of the Money | 10Out of the Money | |
GMEIn the Money | $11.10In the Money | $13.65In 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 | $-0.01Out of the Money | 61Out of the Money | 500Out of the Money | |
GMEIn the Money | $10.40In the Money | $12.65In the Money | $11.65In the Money | $5.77In the Money | 2In the Money | 10In the Money | GMEOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 102Out of the Money | 80Out of the Money | |
GMEIn the Money | $9.10In the Money | $12.10In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 35Out of the Money | 92Out of the Money | |
GMEIn the Money | $8.00In the Money | $11.15In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 17In the Money | GMEOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 36Out of the Money | 3,203Out of the Money | |
GMEIn the Money | $7.30In the Money | $10.10In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 69In the Money | GMEOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 258Out of the Money | 1,327Out of the Money | |
GMEIn the Money | $6.40In the Money | $9.00In the Money | $8.15In the Money | $-0.35In the Money | 27In the Money | 377In the Money | GMEOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.07Out of the Money | 1,090Out of the Money | 3,990Out of the Money | |
GMEIn the Money | $5.95In the Money | $7.70In the Money | $6.52In the Money | $-1.26In the Money | 10In the Money | 747In the Money | GMEOut of the Money | $0.41Out of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.01Out of the Money | 202Out of the Money | 1,079Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.45In the Money | $5.70In the Money | $-0.95In the Money | 3,295In the Money | 12,402In the Money | GMEOut of the Money | $0.66Out of the Money | $0.79Out of the Money | $0.80Out of the Money | $0.05Out of the Money | 380Out of the Money | 8,151Out of the Money | |
GMEIn the Money | $5.15In the Money | $6.25In the Money | $5.18In the Money | $-1.02In the Money | 107In the Money | 2,821In the Money | GMEOut of the Money | $0.84Out of the Money | $1.15Out of the Money | $1.01Out of the Money | $0.06Out of the Money | 304Out of the Money | 5,141Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.95In the Money | $4.63In the Money | $-0.82In the Money | 64In the Money | 1,965In the Money | GMEOut of the Money | $1.29Out of the Money | $1.62Out of the Money | $1.50Out of the Money | $0.00Out of the Money | 653Out of the Money | 1,030Out of the Money | |
GMEIn the Money | $4.15In the Money | $5.55In the Money | $4.10In the Money | $-0.80In the Money | 362In the Money | 4,895In the Money | GMENear the Money | $1.82Near the Money | $2.08Near the Money | $1.88Near the Money | $-0.07Near the Money | 233Near the Money | 2,033Near the Money | |
GMEIn the Money | $3.70In the Money | $4.20In the Money | $3.80In the Money | $-0.55In the Money | 3,384In the Money | 6,975In the Money | GMENear the Money | $2.24Near the Money | $2.97Near the Money | $2.59Near the Money | $0.04Near the Money | 99Near the Money | 1,080Near the Money | |
GMEUnderlying issue's last price | $3.15Underlying issue's last price | $4.20Underlying issue's last price | $3.60Underlying issue's last price | $-0.20Underlying issue's last price | 222Underlying issue's last price | 2,679Underlying issue's last price | Filter Table By Strike Price of$17.00Underlying issue's last price | GMEUnderlying issue's last price | $3.00Underlying issue's last price | $3.30Underlying issue's last price | $3.20Underlying issue's last price | $-0.90Underlying issue's last price | 418Underlying issue's last price | 998Underlying issue's last price |
GMENear the Money | $3.00Near the Money | $3.50Near the Money | $3.28Near the Money | $-0.68Near the Money | 1,150Near the Money | 5,708Near the Money | GMEIn the Money | $3.60In the Money | $4.00In the Money | $4.07In the Money | $-0.53In the Money | 51In the Money | 4,899In the Money | |
GMENear the Money | $2.76Near the Money | $3.10Near the Money | $3.02Near the Money | $-0.38Near the Money | 240Near the Money | 1,292Near the Money | GMEIn the Money | $4.15In the Money | $5.10In the Money | $4.68In the Money | $-0.88In the Money | 26In the Money | 75In the Money | |
GMENear the Money | $2.63Near the Money | $2.75Near the Money | $2.70Near the Money | $-0.35Near the Money | 2,738Near the Money | 14,460Near the Money | GMEIn the Money | $5.05In the Money | $5.60In the Money | $5.50In the Money | $0.30In the Money | 110In the Money | 7,941In the Money | |
GMEOut of the Money | $2.19Out of the Money | $2.60Out of the Money | $2.38Out of the Money | $-0.67Out of the Money | 28Out of the Money | 1,348Out of the Money | GMEIn the Money | $5.55In the Money | $6.60In the Money | $6.15In the Money | $0.20In the Money | 7In the Money | 41In the Money | |
GMEOut of the Money | $2.19Out of the Money | $2.32Out of the Money | $2.20Out of the Money | $-0.49Out of the Money | 28Out of the Money | 1,374Out of the Money | GMEIn the Money | $5.65In the Money | $7.35In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
GMEOut of the Money | $1.81Out of the Money | $2.30Out of the Money | $2.79Out of the Money | $0.21Out of the Money | 40Out of the Money | 192Out of the Money | GMEIn the Money | $6.50In the Money | $8.85In the Money | $7.70In the Money | $-4.17In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $1.76Out of the Money | $2.15Out of the Money | $1.84Out of the Money | $-0.65Out of the Money | 21Out of the Money | 334Out of the Money | GMEIn the Money | $7.30In the Money | $9.70In the Money | $8.50In the Money | $-2.20In the Money | 2In the Money | 2In the Money | |
GMEOut of the Money | $1.71Out of the Money | $2.09Out of the Money | $1.87Out of the Money | $-0.23Out of the Money | 437Out of the Money | 6,153Out of the Money | GMEIn the Money | $8.15In the Money | $10.45In the Money | $9.05In the Money | $-0.24In the Money | 24In the Money | 127In the Money | |
GMEOut of the Money | $1.71Out of the Money | $2.04Out of the Money | $1.72Out of the Money | $-0.28Out of the Money | 2,654Out of the Money | 300Out of the Money | GMEIn the Money | $9.65In the Money | $11.35In the Money | $14.32In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.37Out of the Money | $1.86Out of the Money | $1.80Out of the Money | $-0.10Out of the Money | 23Out of the Money | 308Out of the Money | GMEIn the Money | $9.90In the Money | $12.10In the Money | $13.23In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $1.16Out of the Money | $1.80Out of the Money | $1.85Out of the Money | $0.25Out of the Money | 58Out of the Money | 174Out of the Money | GMEIn the Money | $10.80In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.92Out of the Money | $1.56Out of the Money | $1.55Out of the Money | $-0.10Out of the Money | 28Out of the Money | 61Out of the Money | GMEIn the Money | $12.10In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.45Out of the Money | $1.25Out of the Money | $-0.13Out of the Money | 1,077Out of the Money | 2,041Out of the Money | GMEIn the Money | $12.60In the Money | $15.40In the Money | $13.70In the Money | $-6.15In the Money | 26In the Money | 17In the Money | |
GMEOut of the Money | $0.89Out of the Money | $1.51Out of the Money | $1.29Out of the Money | $0.07Out of the Money | 2Out of the Money | 13Out of the Money | GMEIn the Money | $13.55In the Money | $15.90In the Money | $14.60In the Money | $-2.38In the Money | 9In the Money | ---In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.88Out of the Money | $1.80Out of the Money | $0.64Out of the Money | 6Out of the Money | 1,125Out of the Money | GMEIn the Money | $15.05In the Money | $16.35In the Money | $15.50In the Money | $-3.92In the Money | 70In the Money | ---In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.22Out of the Money | $1.49Out of the Money | $0.04Out of the Money | 3Out of the Money | 15Out of the Money | GMEIn the Money | $15.75In the Money | $17.55In the Money | $16.45In the Money | $16.45In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.77Out of the Money | $1.39Out of the Money | $1.10Out of the Money | $-0.22Out of the Money | 10Out of the Money | 25Out of the Money | GMEIn the Money | $16.50In the Money | $18.25In the Money | $17.35In the Money | $-1.75In the Money | 3In the Money | 1In the Money | |
GMEOut of the Money | $0.72Out of the Money | $1.35Out of the Money | $1.20Out of the Money | $-0.15Out of the Money | 26Out of the Money | 859Out of the Money | GMEIn the Money | $17.40In the Money | $19.45In the Money | $18.35In the Money | $-5.00In the Money | 17In the Money | 2In the Money | |
GMEOut of the Money | $0.64Out of the Money | $1.18Out of the Money | $0.82Out of the Money | $-0.38Out of the Money | 194Out of the Money | 285Out of the Money | GMEIn the Money | $19.35In the Money | $21.80In the Money | $19.95In the Money | $-2.06In the Money | 12In the Money | 80In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $-0.20Out of the Money | 9,015Out of the Money | 10,628Out of the Money | GMEIn the Money | $22.00In the Money | $24.35In the Money | $23.05In the Money | $-3.70In the Money | 4In the Money | 2In the Money |