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 | $18.30In the Money | $19.00In the Money | $19.40In the Money | $-25.64In the Money | 5In the Money | 16In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 361Out of the Money | 1,627Out of the Money | |
GMEIn the Money | $17.30In the Money | $18.05In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 124Out of the Money | 461Out of the Money | |
GMEIn the Money | $16.35In the Money | $17.05In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 710Out of the Money | |
GMEIn the Money | $15.35In the Money | $16.00In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 184Out of the Money | 1,764Out of the Money | |
GMEIn the Money | $14.40In the Money | $15.10In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 491Out of the Money | |
GMEIn the Money | $13.40In the Money | $14.15In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 2Out of the Money | 923Out of the Money | |
GMEIn the Money | $12.45In the Money | $13.20In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | GMEOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 94Out of the Money | 3,333Out of the Money | |
GMEIn the Money | $11.55In the Money | $12.25In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 58In the Money | GMEOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 4Out of the Money | 1,712Out of the Money | |
GMEIn the Money | $10.65In the Money | $11.35In the Money | $11.20In the Money | $-8.80In the Money | 2In the Money | 441In the Money | GMEOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.11Out of the Money | 2,846Out of the Money | 16,043Out of the Money | |
GMEIn the Money | $9.90In the Money | $10.50In the Money | $11.10In the Money | $-6.10In the Money | 4In the Money | 702In the Money | GMEOut of the Money | $0.39Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $0.21Out of the Money | 101Out of the Money | 1,589Out of the Money | |
GMEIn the Money | $9.10In the Money | $9.65In the Money | $9.80In the Money | $-7.80In the Money | 18In the Money | 9,427In the Money | GMEOut of the Money | $0.63Out of the Money | $0.77Out of the Money | $0.70Out of the Money | $0.15Out of the Money | 244Out of the Money | 9,472Out of the Money | |
GMEIn the Money | $8.20In the Money | $8.95In the Money | $9.03In the Money | $-7.17In the Money | 19In the Money | 2,731In the Money | GMEOut of the Money | $0.84Out of the Money | $1.00Out of the Money | $1.01Out of the Money | $0.31Out of the Money | 77Out of the Money | 5,347Out of the Money | |
GMEIn the Money | $7.75In the Money | $8.30In the Money | $8.05In the Money | $-6.74In the Money | 21In the Money | 1,916In the Money | GMEOut of the Money | $1.19Out of the Money | $1.41Out of the Money | $1.16Out of the Money | $0.24Out of the Money | 75Out of the Money | 1,600Out of the Money | |
GMEIn the Money | $7.15In the Money | $7.60In the Money | $7.34In the Money | $-7.08In the Money | 37In the Money | 4,625In the Money | GMEOut of the Money | $1.57Out of the Money | $1.68Out of the Money | $1.61Out of the Money | $0.36Out of the Money | 689Out of the Money | 6,346Out of the Money | |
GMEIn the Money | $6.55In the Money | $7.10In the Money | $6.72In the Money | $-6.57In the Money | 19In the Money | 5,562In the Money | GMEOut of the Money | $1.94Out of the Money | $2.19Out of the Money | $2.14Out of the Money | $0.59Out of the Money | 47Out of the Money | 1,270Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.55In the Money | $6.42In the Money | $-7.73In the Money | 3In the Money | 2,201In the Money | GMEOut of the Money | $2.43Out of the Money | $2.71Out of the Money | $2.60Out of the Money | $0.65Out of the Money | 48Out of the Money | 1,552Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.10In the Money | $5.77In the Money | $-6.43In the Money | 96In the Money | 5,873In the Money | GMENear the Money | $2.96Near the Money | $3.20Near the Money | $3.01Near the Money | $0.81Near the Money | 375Near the Money | 5,052Near the Money | |
GMEIn the Money | $5.20In the Money | $5.60In the Money | $5.90In the Money | $-6.85In the Money | 12In the Money | 1,209In the Money | GMENear the Money | $3.60Near the Money | $3.90Near the Money | $3.70Near the Money | $0.97Near the Money | 26Near the Money | 450Near the Money | |
GMEUnderlying issue's last price | $4.90Underlying issue's last price | $5.25Underlying issue's last price | $5.09Underlying issue's last price | $-5.88Underlying issue's last price | 381Underlying issue's last price | 14,080Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | GMEUnderlying issue's last price | $4.30Underlying issue's last price | $4.45Underlying issue's last price | $4.25Underlying issue's last price | $0.90Underlying issue's last price | 624Underlying issue's last price | 12,312Underlying issue's last price |
GMENear the Money | $4.60Near the Money | $4.95Near the Money | $4.70Near the Money | $-5.83Near the Money | 55Near the Money | 1,470Near the Money | GMEIn the Money | $4.85In the Money | $5.25In the Money | $5.00In the Money | $1.36In the Money | 66In the Money | 111In the Money | |
GMENear the Money | $4.15Near the Money | $4.60Near the Money | $4.45Near the Money | $-6.50Near the Money | 103Near the Money | 1,249Near the Money | GMEIn the Money | $5.50In the Money | $5.85In the Money | $5.60In the Money | $1.40In the Money | 79In the Money | 217In the Money | |
GMENear the Money | $4.00Near the Money | $4.40Near the Money | $4.75Near the Money | $-5.71Near the Money | 16Near the Money | 570Near the Money | GMEIn the Money | $6.20In the Money | $6.65In the Money | $6.30In the Money | $2.15In the Money | 31In the Money | 538In the Money | |
GMEOut of the Money | $3.65Out of the Money | $4.10Out of the Money | $3.85Out of the Money | $-6.35Out of the Money | 26Out of the Money | 360Out of the Money | GMEIn the Money | $6.95In the Money | $7.35In the Money | $7.35In the Money | $1.95In the Money | 15In the Money | 95In the Money | |
GMEOut of the Money | $3.55Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $-4.80Out of the Money | 1,320Out of the Money | 5,724Out of the Money | GMEIn the Money | $7.85In the Money | $8.00In the Money | $7.60In the Money | $1.57In the Money | 152In the Money | 1,511In the Money | |
GMEOut of the Money | $3.30Out of the Money | $3.70Out of the Money | $4.20Out of the Money | $-4.38Out of the Money | 1Out of the Money | 2,950Out of the Money | GMEIn the Money | $8.50In the Money | $8.90In the Money | $8.60In the Money | $2.20In the Money | 24In the Money | 69In the Money | |
GMEOut of the Money | $3.15Out of the Money | $3.50Out of the Money | $3.85Out of the Money | $-4.45Out of the Money | 9Out of the Money | 347Out of the Money | GMEIn the Money | $9.30In the Money | $9.70In the Money | $9.70In the Money | $2.80In the Money | 10In the Money | 200In the Money | |
GMEOut of the Money | $2.91Out of the Money | $3.30Out of the Money | $3.02Out of the Money | $-5.18Out of the Money | 20Out of the Money | 242Out of the Money | GMEIn the Money | $10.10In the Money | $10.55In the Money | $10.20In the Money | $2.25In the Money | 34In the Money | 187In the Money | |
GMEOut of the Money | $2.75Out of the Money | $3.15Out of the Money | $3.15Out of the Money | $-4.85Out of the Money | 5Out of the Money | 190Out of the Money | GMEIn the Money | $10.90In the Money | $11.55In the Money | $11.35In the Money | $2.48In the Money | 26In the Money | 382In the Money | |
GMEOut of the Money | $2.70Out of the Money | $2.97Out of the Money | $2.95Out of the Money | $-4.25Out of the Money | 760Out of the Money | 3,796Out of the Money | GMEIn the Money | $11.90In the Money | $12.10In the Money | $12.00In the Money | $2.50In the Money | 240In the Money | 2,254In the Money | |
GMEOut of the Money | $2.45Out of the Money | $2.81Out of the Money | $2.66Out of the Money | $-4.74Out of the Money | 38Out of the Money | 639Out of the Money | GMEIn the Money | $12.65In the Money | $13.10In the Money | $12.80In the Money | $2.99In the Money | 2In the Money | 108In the Money | |
GMEOut of the Money | $2.38Out of the Money | $2.70Out of the Money | $2.55Out of the Money | $-4.48Out of the Money | 35Out of the Money | 1,481Out of the Money | GMEIn the Money | $13.45In the Money | $13.90In the Money | $13.60In the Money | $2.95In the Money | 8In the Money | 64In the Money | |
GMEOut of the Money | $2.21Out of the Money | $2.56Out of the Money | $2.40Out of the Money | $-4.13Out of the Money | 12Out of the Money | 153Out of the Money | GMEIn the Money | $14.35In the Money | $14.80In the Money | $15.00In the Money | $3.30In the Money | 34In the Money | 93In the Money | |
GMEOut of the Money | $2.06Out of the Money | $2.46Out of the Money | $2.25Out of the Money | $-4.13Out of the Money | 30Out of the Money | 671Out of the Money | GMEIn the Money | $15.25In the Money | $15.75In the Money | $15.60In the Money | $3.59In the Money | 3In the Money | 70In the Money | |
GMEOut of the Money | $2.11Out of the Money | $2.30Out of the Money | $2.30Out of the Money | $-3.90Out of the Money | 136Out of the Money | 1,574Out of the Money | GMEIn the Money | $16.15In the Money | $16.65In the Money | $16.70In the Money | $3.70In the Money | 12In the Money | 390In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.21Out of the Money | $1.97Out of the Money | $-5.05Out of the Money | 17Out of the Money | 207Out of the Money | GMEIn the Money | $17.05In the Money | $17.65In the Money | $17.20In the Money | $3.50In the Money | 1In the Money | 56In the Money | |
GMEOut of the Money | $1.85Out of the Money | $2.18Out of the Money | $2.07Out of the Money | $-3.78Out of the Money | 44Out of the Money | 639Out of the Money | GMEIn the Money | $17.90In the Money | $18.45In the Money | $18.10In the Money | $4.16In the Money | 3In the Money | 117In the Money | |
GMEOut of the Money | $1.85Out of the Money | $2.10Out of the Money | $2.10Out of the Money | $-3.90Out of the Money | 7Out of the Money | 55Out of the Money | GMEIn the Money | $18.80In the Money | $19.40In the Money | $19.05In the Money | $4.24In the Money | 6In the Money | 29In the Money | |
GMEOut of the Money | $1.76Out of the Money | $2.02Out of the Money | $2.10Out of the Money | $-3.65Out of the Money | 49Out of the Money | 103Out of the Money | GMEIn the Money | $19.80In the Money | $20.25In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.62Out of the Money | $1.79Out of the Money | $1.78Out of the Money | $-3.37Out of the Money | 847Out of the Money | 19,684Out of the Money | GMEIn the Money | $20.70In the Money | $21.25In the Money | $21.28In the Money | $3.98In the Money | 46In the Money | 3,271In the Money | |
GMEOut of the Money | $1.52Out of the Money | $1.78Out of the Money | $6.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | GMEIn the Money | $21.65In the Money | $22.10In the Money | $21.99In the Money | $6.04In the Money | 2In the Money | 42In the Money | |
GMEOut of the Money | $1.48Out of the Money | $1.78Out of the Money | $2.10Out of the Money | $-2.90Out of the Money | 2Out of the Money | 620Out of the Money | GMEIn the Money | $22.50In the Money | $23.05In the Money | $23.13In the Money | $4.88In the Money | 7In the Money | 38In the Money | |
GMEOut of the Money | $1.43Out of the Money | $1.78Out of the Money | $1.65Out of the Money | $-3.75Out of the Money | 5Out of the Money | 101Out of the Money | GMEIn the Money | $23.45In the Money | $24.05In the Money | $18.80In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $1.43Out of the Money | $1.74Out of the Money | $1.55Out of the Money | $-3.40Out of the Money | 10Out of the Money | 2,247Out of the Money | GMEIn the Money | $24.40In the Money | $24.95In the Money | $24.55In the Money | $4.35In the Money | 4In the Money | 9In the Money | |
GMEOut of the Money | $1.34Out of the Money | $1.52Out of the Money | $1.50Out of the Money | $-2.80Out of the Money | 73Out of the Money | 467Out of the Money | GMEIn the Money | $25.35In the Money | $25.95In the Money | $25.58In the Money | $4.83In the Money | 7In the Money | 51In the Money | |
GMEOut of the Money | $1.27Out of the Money | $1.52Out of the Money | $4.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | GMEIn the Money | $26.35In the Money | $26.95In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.52Out of the Money | $1.60Out of the Money | $-4.26Out of the Money | 5Out of the Money | 72Out of the Money | GMEIn the Money | $27.30In the Money | $27.85In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.52Out of the Money | $1.35Out of the Money | $-3.11Out of the Money | 2Out of the Money | 68Out of the Money | GMEIn the Money | $28.25In the Money | $28.75In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
GMEOut of the Money | $1.09Out of the Money | $1.34Out of the Money | $1.35Out of the Money | $-3.88Out of the Money | 84Out of the Money | 1,054Out of the Money | GMEIn the Money | $29.20In the Money | $29.75In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.31Out of the Money | $1.27Out of the Money | $-2.78Out of the Money | 454Out of the Money | 4,827Out of the Money | GMEIn the Money | $30.15In the Money | $30.75In the Money | $30.49In the Money | $4.99In the Money | 25In the Money | 518In the Money | |
GMEOut of the Money | $1.05Out of the Money | $1.17Out of the Money | $1.11Out of the Money | $-2.34Out of the Money | 156Out of the Money | 4,491Out of the Money | GMEIn the Money | $34.90In the Money | $35.60In the Money | $35.28In the Money | $4.73In the Money | 8In the Money | 2,222In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.04Out of the Money | $1.00Out of the Money | $-2.12Out of the Money | 83Out of the Money | 360Out of the Money | GMEIn the Money | $39.85In the Money | $40.60In the Money | $39.80In the Money | $39.80In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.75Out of the Money | $1.04Out of the Money | $1.03Out of the Money | $-1.74Out of the Money | 8Out of the Money | 57Out of the Money | GMEIn the Money | $44.65In the Money | $45.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.98Out of the Money | $0.80Out of the Money | $-1.90Out of the Money | 62Out of the Money | 177Out of the Money | GMEIn the Money | $49.55In the Money | $50.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $-1.61Out of the Money | 8Out of the Money | 139Out of the Money | GMEIn the Money | $54.50In the Money | $55.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $-1.57Out of the Money | 58Out of the Money | 139Out of the Money | GMEIn the Money | $59.40In the Money | $60.20In the Money | $52.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.72Out of the Money | $0.61Out of the Money | $-1.37Out of the Money | 110Out of the Money | 73Out of the Money | GMEIn the Money | $64.35In the Money | $65.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.71Out of the Money | $0.62Out of the Money | $-1.28Out of the Money | 17Out of the Money | 160Out of the Money | GMEIn the Money | $69.30In the Money | $70.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-1.17Out of the Money | 5Out of the Money | 25Out of the Money | GMEIn the Money | $74.25In the Money | $75.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-1.08Out of the Money | 319Out of the Money | 3,339Out of the Money | GMEIn the Money | $79.20In the Money | $80.05In the Money | $71.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.48Out of the Money | $-1.06Out of the Money | 29Out of the Money | 47Out of the Money | GMEIn the Money | $84.15In the Money | $85.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.37Out of the Money | $-1.09Out of the Money | 117Out of the Money | 495Out of the Money | GMEIn the Money | $89.15In the Money | $90.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.55Out of the Money | $0.56Out of the Money | $-0.82Out of the Money | 1Out of the Money | 109Out of the Money | GMEIn the Money | $94.10In the Money | $95.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.55Out of the Money | $0.46Out of the Money | $-0.85Out of the Money | 10Out of the Money | 114Out of the Money | GMEIn the Money | $99.10In the Money | $99.80In the Money | $98.60In the Money | $98.60In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.81Out of the Money | 620Out of the Money | 1,333Out of the Money | GMEIn the Money | $104.05In the Money | $104.80In the Money | $94.90In the Money | $0.00In the Money | ---In the Money | 1In the Money |