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 | $36.65In the Money | $38.65In the Money | $45.04In the Money | $0.00In the Money | ---In the Money | 35In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 336Out of the Money | 1,616Out of the Money | |
GMEIn the Money | $35.65In the Money | $37.65In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 13Out of the Money | 403Out of the Money | |
GMEIn the Money | $34.65In the Money | $36.65In the Money | $56.05In the Money | $0.00In the Money | ---In the Money | 14In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 16Out of the Money | 684Out of the Money | |
GMEIn the Money | $33.65In the Money | $35.65In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 112In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 223Out of the Money | 1,628Out of the Money | |
GMEIn the Money | $32.65In the Money | $34.65In the Money | $29.55In the Money | $-14.17In the Money | 5In the Money | 6In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 33Out of the Money | 471Out of the Money | |
GMEIn the Money | $31.65In the Money | $33.65In 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 | $0.10Out of the Money | $0.01Out of the Money | 35Out of the Money | 876Out of the Money | |
GMEIn the Money | $30.95In the Money | $32.65In the Money | $34.80In 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 | $0.15Out of the Money | $-0.01Out of the Money | 59Out of the Money | 3,332Out of the Money | |
GMEIn the Money | $29.55In the Money | $31.65In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 58In the Money | GMEOut of the Money | $0.10Out of the Money | $0.26Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 292Out of the Money | 1,517Out of the Money | |
GMEIn the Money | $29.00In the Money | $30.70In the Money | $28.72In the Money | $-6.22In the Money | 33In the Money | 410In the Money | GMEOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 5,489Out of the Money | 13,918Out of the Money | |
GMEIn the Money | $28.15In the Money | $29.80In the Money | $29.00In the Money | $-11.21In the Money | 19In the Money | 711In the Money | GMEOut of the Money | $0.22Out of the Money | $0.45Out of the Money | $0.33Out of the Money | $-0.04Out of the Money | 301Out of the Money | 1,127Out of the Money | |
GMEIn the Money | $27.25In the Money | $28.85In the Money | $27.59In the Money | $-4.11In the Money | 40In the Money | 9,440In the Money | GMEOut of the Money | $0.42Out of the Money | $0.58Out of the Money | $0.59Out of the Money | $0.06Out of the Money | 1,052Out of the Money | 9,036Out of the Money | |
GMEIn the Money | $25.90In the Money | $27.95In the Money | $26.72In the Money | $-5.06In the Money | 25In the Money | 2,769In the Money | GMEOut of the Money | $0.55Out of the Money | $0.73Out of the Money | $0.55Out of the Money | $-0.10Out of the Money | 290Out of the Money | 5,288Out of the Money | |
GMEIn the Money | $24.85In the Money | $27.20In the Money | $26.30In the Money | $-7.25In the Money | 66In the Money | 1,898In the Money | GMEOut of the Money | $0.68Out of the Money | $0.93Out of the Money | $0.84Out of the Money | $0.04Out of the Money | 273Out of the Money | 1,582Out of the Money | |
GMEIn the Money | $24.45In the Money | $26.35In the Money | $26.25In the Money | $-8.25In the Money | 70In the Money | 4,619In the Money | GMEOut of the Money | $0.98Out of the Money | $1.20Out of the Money | $1.05Out of the Money | $0.00Out of the Money | 2,307Out of the Money | 4,857Out of the Money | |
GMEIn the Money | $24.10In the Money | $25.60In the Money | $25.00In the Money | $-10.80In the Money | 190In the Money | 5,785In the Money | GMEOut of the Money | $1.14Out of the Money | $1.51Out of the Money | $1.32Out of the Money | $0.04Out of the Money | 140Out of the Money | 1,322Out of the Money | |
GMEIn the Money | $23.10In the Money | $24.95In the Money | $23.87In the Money | $-9.13In the Money | 37In the Money | 2,514In the Money | GMEOut of the Money | $1.25Out of the Money | $1.76Out of the Money | $1.58Out of the Money | $0.21Out of the Money | 193Out of the Money | 1,118Out of the Money | |
GMEIn the Money | $22.70In the Money | $24.25In the Money | $24.23In the Money | $-8.14In the Money | 107In the Money | 5,903In the Money | GMEOut of the Money | $1.55Out of the Money | $2.11Out of the Money | $1.94Out of the Money | $0.08Out of the Money | 274Out of the Money | 4,778Out of the Money | |
GMEIn the Money | $22.05In the Money | $23.55In the Money | $21.09In the Money | $-4.48In the Money | 12In the Money | 1,215In the Money | GMEOut of the Money | $1.90Out of the Money | $2.51Out of the Money | $1.90Out of the Money | $-0.36Out of the Money | 256Out of the Money | 190Out of the Money | |
GMEIn the Money | $21.00In the Money | $22.50In the Money | $22.23In the Money | $-8.77In the Money | 593In the Money | 14,085In the Money | GMEOut of the Money | $2.56Out of the Money | $2.84Out of the Money | $2.64Out of the Money | $0.09Out of the Money | 3,267Out of the Money | 11,687Out of the Money | |
GMEIn the Money | $20.40In the Money | $22.25In the Money | $15.74In the Money | $-12.86In the Money | 15In the Money | 1,448In the Money | GMEOut of the Money | $2.79Out of the Money | $3.25Out of the Money | $3.05Out of the Money | $0.61Out of the Money | 81Out of the Money | 98Out of the Money | |
GMEIn the Money | $20.35In the Money | $21.70In the Money | $21.33In the Money | $-10.37In the Money | 62In the Money | 1,283In the Money | GMEOut of the Money | $3.25Out of the Money | $3.75Out of the Money | $3.45Out of the Money | $-0.29Out of the Money | 63Out of the Money | 248Out of the Money | |
GMEIn the Money | $19.80In the Money | $21.30In the Money | $15.19In the Money | $-15.66In the Money | 132In the Money | 568In the Money | GMEOut of the Money | $3.55Out of the Money | $4.25Out of the Money | $3.87Out of the Money | $-0.01Out of the Money | 156Out of the Money | 383Out of the Money | |
GMEIn the Money | $18.90In the Money | $20.60In the Money | $20.29In the Money | $-3.58In the Money | 30In the Money | 365In the Money | GMEOut of the Money | $4.05Out of the Money | $4.80Out of the Money | $4.75Out of the Money | $0.43Out of the Money | 22Out of the Money | 90Out of the Money | |
GMEIn the Money | $18.40In the Money | $20.10In the Money | $19.53In the Money | $-7.97In the Money | 600In the Money | 5,927In the Money | GMEOut of the Money | $4.70Out of the Money | $4.95Out of the Money | $4.97Out of the Money | $0.48Out of the Money | 685Out of the Money | 1,310Out of the Money | |
GMEIn the Money | $18.30In the Money | $19.75In the Money | $13.75In the Money | $-3.25In the Money | 9In the Money | 2,953In the Money | GMEOut of the Money | $5.05Out of the Money | $5.85Out of the Money | $5.60Out of the Money | $0.29Out of the Money | 23Out of the Money | 50Out of the Money | |
GMEIn the Money | $17.95In the Money | $19.35In the Money | $18.22In the Money | $-8.78In the Money | 25In the Money | 335In the Money | GMEOut of the Money | $5.60Out of the Money | $6.35Out of the Money | $5.86Out of the Money | $0.41Out of the Money | 119Out of the Money | 147Out of the Money | |
GMEIn the Money | $17.50In the Money | $18.85In the Money | $18.29In the Money | $-6.27In the Money | 57In the Money | 285In the Money | GMEOut of the Money | $6.35Out of the Money | $6.85Out of the Money | $6.64Out of the Money | $0.09Out of the Money | 84Out of the Money | 211Out of the Money | |
GMEIn the Money | $16.85In the Money | $18.35In the Money | $13.80In the Money | $-11.45In the Money | 15In the Money | 131In the Money | GMEOut of the Money | $6.85Out of the Money | $7.50Out of the Money | $7.03Out of the Money | $0.43Out of the Money | 39Out of the Money | 333Out of the Money | |
GMEIn the Money | $16.40In the Money | $17.80In the Money | $16.94In the Money | $-8.07In the Money | 664In the Money | 3,694In the Money | GMEOut of the Money | $7.65Out of the Money | $8.05Out of the Money | $7.80Out of the Money | $0.43Out of the Money | 1,250Out of the Money | 1,944Out of the Money | |
GMEIn the Money | $16.05In the Money | $17.65In the Money | $14.90In the Money | $-9.60In the Money | 433In the Money | 173In the Money | GMEOut of the Money | $8.00Out of the Money | $8.75Out of the Money | $9.20Out of the Money | $0.85Out of the Money | 42Out of the Money | 67Out of the Money | |
GMEIn the Money | $15.70In the Money | $17.20In the Money | $16.48In the Money | $-8.82In the Money | 133In the Money | 1,241In the Money | GMEOut of the Money | $8.60Out of the Money | $9.60Out of the Money | $9.53Out of the Money | $1.53Out of the Money | 19Out of the Money | 44Out of the Money | |
GMEIn the Money | $15.65In the Money | $16.95In the Money | $16.75In the Money | $-7.60In the Money | 50In the Money | 106In the Money | GMEOut of the Money | $9.25Out of the Money | $9.95Out of the Money | $10.30Out of the Money | $0.40Out of the Money | 58Out of the Money | 20Out of the Money | |
GMEIn the Money | $15.05In the Money | $16.70In the Money | $16.15In the Money | $-5.75In the Money | 159In the Money | 437In the Money | GMEOut of the Money | $9.90Out of the Money | $10.85Out of the Money | $10.30Out of the Money | $0.90Out of the Money | 42Out of the Money | 42Out of the Money | |
GMEIn the Money | $15.05In the Money | $16.15In the Money | $15.90In the Money | $-7.37In the Money | 605In the Money | 1,262In the Money | GMEOut of the Money | $10.65Out of the Money | $11.60Out of the Money | $10.90Out of the Money | $-0.05Out of the Money | 255Out of the Money | 186Out of the Money | |
GMEIn the Money | $14.75In the Money | $16.05In the Money | $15.40In the Money | $-2.95In the Money | 57In the Money | 15In the Money | GMEOut of the Money | $11.35Out of the Money | $12.30Out of the Money | $12.20Out of the Money | $1.54Out of the Money | 69Out of the Money | 19Out of the Money | |
GMEIn the Money | $14.20In the Money | $15.50In the Money | $16.58In the Money | $-5.17In the Money | 139In the Money | 646In the Money | GMENear the Money | $12.00Near the Money | $12.95Near the Money | $12.27Near the Money | $0.80Near the Money | 32Near the Money | 102Near the Money | |
GMEIn the Money | $13.95In the Money | $15.30In the Money | $13.60In the Money | $-4.40In the Money | 68In the Money | 5In the Money | GMENear the Money | $12.65Near the Money | $13.75Near the Money | $14.27Near the Money | $2.20Near the Money | 22Near the Money | 15Near the Money | |
GMEUnderlying issue's last price | $13.70Underlying issue's last price | $14.95Underlying issue's last price | $14.70Underlying issue's last price | $-1.35Underlying issue's last price | 103Underlying issue's last price | 18Underlying issue's last price | Filter Table By Strike Price of$39.00Underlying issue's last price | GMEUnderlying issue's last price | $13.60Underlying issue's last price | $14.35Underlying issue's last price | $13.92Underlying issue's last price | $0.77Underlying issue's last price | 24Underlying issue's last price | 10Underlying issue's last price |
GMENear the Money | $13.65Near the Money | $14.45Near the Money | $14.00Near the Money | $-7.75Near the Money | 4,540Near the Money | 19,387Near the Money | GMEIn the Money | $14.40In the Money | $15.10In the Money | $14.75In the Money | $1.45In the Money | 335In the Money | 3,140In the Money | |
GMENear the Money | $13.20Near the Money | $14.45Near the Money | $14.26Near the Money | $-5.62Near the Money | 24Near the Money | 26Near the Money | GMEIn the Money | $14.85In the Money | $15.80In the Money | $14.94In the Money | $0.79In the Money | 22In the Money | 32In the Money | |
GMENear the Money | $13.00Near the Money | $14.30Near the Money | $14.00Near the Money | $-6.40Near the Money | 714Near the Money | 11Near the Money | GMEIn the Money | $15.60In the Money | $16.70In the Money | $19.16In the Money | $4.81In the Money | 3In the Money | 31In the Money | |
GMEOut of the Money | $13.00Out of the Money | $13.90Out of the Money | $14.50Out of the Money | $-5.70Out of the Money | 121Out of the Money | 32Out of the Money | GMEIn the Money | $16.30In the Money | $17.55In the Money | $19.00In the Money | $3.43In the Money | 13In the Money | 7In the Money | |
GMEOut of the Money | $12.55Out of the Money | $13.45Out of the Money | $13.35Out of the Money | $-7.26Out of the Money | 2,227Out of the Money | 26Out of the Money | GMEIn the Money | $17.70In the Money | $18.25In the Money | $20.20In the Money | $5.10In the Money | 5In the Money | 14In the Money | |
GMEOut of the Money | $12.50Out of the Money | $13.30Out of the Money | $13.13Out of the Money | $-7.06Out of the Money | 520Out of the Money | 382Out of the Money | GMEIn the Money | $17.90In the Money | $19.10In the Money | $17.95In the Money | $0.90In the Money | 28In the Money | 61In the Money | |
GMEOut of the Money | $12.25Out of the Money | $13.30Out of the Money | $13.40Out of the Money | $-3.10Out of the Money | 23Out of the Money | 17Out of the Money | GMEIn the Money | $18.75In the Money | $19.85In the Money | $22.23In the Money | $2.10In the Money | 3In the Money | 5In the Money | |
GMEOut of the Money | $12.15Out of the Money | $13.25Out of the Money | $13.50Out of the Money | $-6.33Out of the Money | 49Out of the Money | 35Out of the Money | GMEIn the Money | $19.50In the Money | $20.65In the Money | $23.10In the Money | $4.77In the Money | 5In the Money | 22In the Money | |
GMEOut of the Money | $11.75Out of the Money | $13.00Out of the Money | $12.51Out of the Money | $-6.94Out of the Money | 31Out of the Money | 65Out of the Money | GMEIn the Money | $20.30In the Money | $21.45In the Money | $21.20In the Money | $1.40In the Money | 4In the Money | 78In the Money | |
GMEOut of the Money | $11.75Out of the Money | $12.70Out of the Money | $12.52Out of the Money | $-6.83Out of the Money | 175Out of the Money | 1,041Out of the Money | GMEIn the Money | $21.10In the Money | $22.25In the Money | $21.50In the Money | $0.93In the Money | 9In the Money | 43In the Money | |
GMEOut of the Money | $11.70Out of the Money | $11.80Out of the Money | $11.70Out of the Money | $-7.50Out of the Money | 5,498Out of the Money | 1,630Out of the Money | GMEIn the Money | $21.90In the Money | $23.00In the Money | $22.41In the Money | $1.92In the Money | 177In the Money | 624In the Money | |
GMEOut of the Money | $10.65Out of the Money | $11.00Out of the Money | $10.85Out of the Money | $-7.15Out of the Money | 1,343Out of the Money | 4,448Out of the Money | GMEIn the Money | $25.95In the Money | $27.10In the Money | $27.15In the Money | $2.75In the Money | 69In the Money | 2,247In the Money | |
GMEOut of the Money | $10.00Out of the Money | $10.90Out of the Money | $10.20Out of the Money | $-4.80Out of the Money | 445Out of the Money | 5Out of the Money | GMEIn the Money | $30.10In the Money | $31.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $8.90Out of the Money | $10.20Out of the Money | $9.95Out of the Money | $-1.95Out of the Money | 33Out of the Money | 1Out of the Money | GMEIn the Money | $34.35In the Money | $35.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $8.30Out of the Money | $9.35Out of the Money | $9.35Out of the Money | $-5.15Out of the Money | 93Out of the Money | 107Out of the Money | GMEIn the Money | $38.65In the Money | $39.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $7.90Out of the Money | $9.05Out of the Money | $8.50Out of the Money | $-4.50Out of the Money | 53Out of the Money | 64Out of the Money | GMEIn the Money | $43.05In the Money | $44.30In 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 | $8.00Out of the Money | $7.80Out of the Money | $-2.70Out of the Money | 131Out of the Money | 5Out of the Money | GMEIn the Money | $47.50In the Money | $48.80In the Money | $52.20In the Money | $52.20In the Money | 4In the Money | ---In the Money | |
GMEOut of the Money | $6.75Out of the Money | $7.95Out of the Money | $7.55Out of the Money | $-1.45Out of the Money | 37Out of the Money | 25Out of the Money | GMEIn the Money | $52.00In the Money | $53.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $6.40Out of the Money | $6.95Out of the Money | $6.95Out of the Money | $6.95Out of the Money | 188Out of the Money | ---Out of the Money | GMEIn the Money | $56.50In the Money | $57.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $6.05Out of the Money | $7.20Out of the Money | $6.54Out of the Money | $6.54Out of the Money | 13Out of the Money | ---Out of the Money | GMEIn the Money | $61.05In the Money | $62.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $5.80Out of the Money | $6.20Out of the Money | $6.20Out of the Money | $-3.80Out of the Money | 3,664Out of the Money | 435Out of the Money | GMEIn the Money | $65.65In the Money | $67.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $5.40Out of the Money | $6.20Out of the Money | $5.75Out of the Money | $5.75Out of the Money | 46Out of the Money | ---Out of the Money | GMEIn the Money | $70.25In the Money | $71.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $5.00Out of the Money | $6.00Out of the Money | $5.05Out of the Money | $5.05Out of the Money | 31Out of the Money | ---Out of the Money | GMEIn the Money | $74.90In the Money | $76.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.55Out of the Money | $5.85Out of the Money | $4.95Out of the Money | $4.95Out of the Money | 103Out of the Money | ---Out of the Money | GMEIn the Money | $79.45In the Money | $81.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.50Out of the Money | $5.45Out of the Money | $4.88Out of the Money | $4.88Out of the Money | 67Out of the Money | ---Out of the Money | GMEIn the Money | $84.30In the Money | $85.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $4.30Out of the Money | $4.70Out of the Money | $4.55Out of the Money | $4.55Out of the Money | 926Out of the Money | ---Out of the Money | GMEIn the Money | $89.05In the Money | $90.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |