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 | $24.30In the Money | $28.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 446Out of the Money | 1,594Out of the Money | |
GMEIn the Money | $23.25In the Money | $27.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 153Out of the Money | 413Out of the Money | |
GMEIn the Money | $22.25In the Money | $26.00In 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 | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 700Out of the Money | |
GMEIn the Money | $21.50In the Money | $25.00In the Money | $42.60In the Money | $0.00In the Money | ---In the Money | 112In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 21Out of the Money | 1,758Out of the Money | |
GMEIn the Money | $21.10In the Money | $24.00In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 41Out of the Money | 483Out of the Money | |
GMEIn the Money | $18.95In the Money | $23.00In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 19Out of the Money | 910Out of the Money | |
GMEIn the Money | $18.40In the Money | $22.00In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | GMEOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 151Out of the Money | 3,332Out of the Money | |
GMEIn the Money | $17.55In the Money | $21.00In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 58In the Money | GMEOut of the Money | $0.14Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 331Out of the Money | 1,626Out of the Money | |
GMEIn the Money | $16.60In the Money | $20.00In the Money | $20.00In the Money | $-8.72In the Money | 34In the Money | 417In the Money | GMEOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 1,876Out of the Money | 16,281Out of the Money | |
GMEIn the Money | $15.75In the Money | $19.45In the Money | $17.20In the Money | $-11.80In the Money | 2In the Money | 704In the Money | GMEOut of the Money | $0.32Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 496Out of the Money | 1,184Out of the Money | |
GMEIn the Money | $15.75In the Money | $16.60In the Money | $17.60In the Money | $-9.99In the Money | 371In the Money | 9,422In the Money | GMEOut of the Money | $0.50Out of the Money | $0.58Out of the Money | $0.55Out of the Money | $-0.04Out of the Money | 233Out of the Money | 9,418Out of the Money | |
GMEIn the Money | $14.95In the Money | $16.60In the Money | $16.20In the Money | $-10.52In the Money | 264In the Money | 2,761In the Money | GMEOut of the Money | $0.61Out of the Money | $0.82Out of the Money | $0.70Out of the Money | $0.15Out of the Money | 152Out of the Money | 5,343Out of the Money | |
GMEIn the Money | $14.20In the Money | $15.80In the Money | $14.79In the Money | $-11.51In the Money | 90In the Money | 1,902In the Money | GMEOut of the Money | $0.87Out of the Money | $1.10Out of the Money | $0.92Out of the Money | $0.08Out of the Money | 351Out of the Money | 1,602Out of the Money | |
GMEIn the Money | $13.65In the Money | $14.30In the Money | $14.42In the Money | $-11.83In the Money | 143In the Money | 4,620In the Money | GMEOut of the Money | $1.20Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $0.20Out of the Money | 2,143Out of the Money | 5,879Out of the Money | |
GMEIn the Money | $12.80In the Money | $13.60In the Money | $13.29In the Money | $-11.71In the Money | 424In the Money | 5,713In the Money | GMEOut of the Money | $1.37Out of the Money | $1.72Out of the Money | $1.55Out of the Money | $0.23Out of the Money | 168Out of the Money | 1,312Out of the Money | |
GMEIn the Money | $12.15In the Money | $13.00In the Money | $14.15In the Money | $-9.72In the Money | 324In the Money | 2,507In the Money | GMEOut of the Money | $1.85Out of the Money | $2.13Out of the Money | $1.95Out of the Money | $0.37Out of the Money | 953Out of the Money | 1,157Out of the Money | |
GMEIn the Money | $11.70In the Money | $12.40In the Money | $12.20In the Money | $-12.03In the Money | 84In the Money | 5,890In the Money | GMEOut of the Money | $2.11Out of the Money | $2.50Out of the Money | $2.20Out of the Money | $0.26Out of the Money | 666Out of the Money | 4,814Out of the Money | |
GMEIn the Money | $11.10In the Money | $11.85In the Money | $12.75In the Money | $-8.34In the Money | 27In the Money | 1,214In the Money | GMEOut of the Money | $2.67Out of the Money | $3.05Out of the Money | $2.73Out of the Money | $0.83Out of the Money | 128Out of the Money | 349Out of the Money | |
GMEIn the Money | $10.70In the Money | $11.35In the Money | $10.97In the Money | $-11.26In the Money | 651In the Money | 13,936In the Money | GMEOut of the Money | $3.00Out of the Money | $3.45Out of the Money | $3.35Out of the Money | $0.71Out of the Money | 1,062Out of the Money | 12,183Out of the Money | |
GMEIn the Money | $10.05In the Money | $10.85In the Money | $10.53In the Money | $-5.21In the Money | 15In the Money | 1,459In the Money | GMEOut of the Money | $3.60Out of the Money | $4.00Out of the Money | $3.64Out of the Money | $0.59Out of the Money | 145Out of the Money | 127Out of the Money | |
GMEIn the Money | $9.75In the Money | $10.40In the Money | $10.95In the Money | $-10.38In the Money | 21In the Money | 1,252In the Money | GMEOut of the Money | $4.10Out of the Money | $4.55Out of the Money | $4.20Out of the Money | $0.75Out of the Money | 107Out of the Money | 232Out of the Money | |
GMEIn the Money | $9.20In the Money | $10.05In the Money | $10.46In the Money | $-4.73In the Money | 14In the Money | 570In the Money | GMEOut of the Money | $4.60Out of the Money | $5.25Out of the Money | $4.15Out of the Money | $0.28Out of the Money | 370Out of the Money | 494Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.60In the Money | $10.20In the Money | $-10.09In the Money | 23In the Money | 356In the Money | GMEOut of the Money | $5.30Out of the Money | $5.70Out of the Money | $5.40Out of the Money | $0.65Out of the Money | 29Out of the Money | 90Out of the Money | |
GMEIn the Money | $8.45In the Money | $9.20In the Money | $8.45In the Money | $-11.08In the Money | 393In the Money | 5,723In the Money | GMENear the Money | $5.90Near the Money | $6.35Near the Money | $6.03Near the Money | $1.06Near the Money | 732Near the Money | 1,452Near the Money | |
GMEIn the Money | $8.10In the Money | $8.85In the Money | $8.58In the Money | $-5.17In the Money | 32In the Money | 2,956In the Money | GMENear the Money | $6.45Near the Money | $7.00Near the Money | $6.40Near the Money | $0.80Near the Money | 47Near the Money | 54Near the Money | |
GMEUnderlying issue's last price | $7.90Underlying issue's last price | $8.50Underlying issue's last price | $8.30Underlying issue's last price | $-9.92Underlying issue's last price | 19Underlying issue's last price | 347Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | GMEUnderlying issue's last price | $7.10Underlying issue's last price | $7.65Underlying issue's last price | $6.90Underlying issue's last price | $1.04Underlying issue's last price | 17Underlying issue's last price | 195Underlying issue's last price |
GMENear the Money | $7.40Near the Money | $8.20Near the Money | $8.20Near the Money | $-10.09Near the Money | 96Near the Money | 293Near the Money | GMEIn the Money | $7.85In the Money | $8.50In the Money | $7.95In the Money | $1.31In the Money | 121In the Money | 225In the Money | |
GMENear the Money | $7.10Near the Money | $7.90Near the Money | $8.00Near the Money | $-5.80Near the Money | 98Near the Money | 129Near the Money | GMEIn the Money | $8.50In the Money | $9.20In the Money | $8.87In the Money | $1.84In the Money | 154In the Money | 341In the Money | |
GMENear the Money | $7.15Near the Money | $7.60Near the Money | $7.20Near the Money | $-9.74Near the Money | 1,292Near the Money | 3,656Near the Money | GMEIn the Money | $9.30In the Money | $9.75In the Money | $9.50In the Money | $1.70In the Money | 764In the Money | 2,015In the Money | |
GMEOut of the Money | $6.65Out of the Money | $7.35Out of the Money | $7.40Out of the Money | $-7.50Out of the Money | 212Out of the Money | 564Out of the Money | GMEIn the Money | $9.90In the Money | $10.60In the Money | $9.81In the Money | $0.61In the Money | 43In the Money | 78In the Money | |
GMEOut of the Money | $6.30Out of the Money | $7.10Out of the Money | $7.03Out of the Money | $-9.45Out of the Money | 539Out of the Money | 1,250Out of the Money | GMEIn the Money | $10.65In the Money | $11.40In the Money | $10.65In the Money | $1.12In the Money | 21In the Money | 54In the Money | |
GMEOut of the Money | $6.25Out of the Money | $6.85Out of the Money | $6.53Out of the Money | $-10.22Out of the Money | 95Out of the Money | 112Out of the Money | GMEIn the Money | $11.45In the Money | $12.15In the Money | $11.70In the Money | $1.40In the Money | 190In the Money | 66In the Money | |
GMEOut of the Money | $6.00Out of the Money | $6.65Out of the Money | $6.38Out of the Money | $-9.77Out of the Money | 735Out of the Money | 442Out of the Money | GMEIn the Money | $12.20In the Money | $12.90In the Money | $12.01In the Money | $1.71In the Money | 28In the Money | 61In the Money | |
GMEOut of the Money | $6.00Out of the Money | $6.35Out of the Money | $6.20Out of the Money | $-9.70Out of the Money | 1,013Out of the Money | 1,376Out of the Money | GMEIn the Money | $12.95In the Money | $13.70In the Money | $13.00In the Money | $2.10In the Money | 136In the Money | 346In the Money | |
GMEOut of the Money | $5.45Out of the Money | $6.25Out of the Money | $7.02Out of the Money | $-8.38Out of the Money | 200Out of the Money | 33Out of the Money | GMEIn the Money | $13.75In the Money | $14.50In the Money | $13.70In the Money | $1.50In the Money | 9In the Money | 61In the Money | |
GMEOut of the Money | $5.40Out of the Money | $6.00Out of the Money | $5.85Out of the Money | $-10.73Out of the Money | 99Out of the Money | 631Out of the Money | GMEIn the Money | $14.55In the Money | $15.30In the Money | $13.94In the Money | $1.67In the Money | 17In the Money | 117In the Money | |
GMEOut of the Money | $5.30Out of the Money | $5.85Out of the Money | $6.00Out of the Money | $-7.60Out of the Money | 35Out of the Money | 39Out of the Money | GMEIn the Money | $15.35In the Money | $16.15In the Money | $14.81In the Money | $0.54In the Money | 3In the Money | 30In the Money | |
GMEOut of the Money | $5.05Out of the Money | $5.70Out of the Money | $5.75Out of the Money | $-8.95Out of the Money | 104Out of the Money | 86Out of the Money | GMEIn the Money | $16.20In the Money | $17.05In the Money | $15.55In the Money | $1.63In the Money | 15In the Money | 19In the Money | |
GMEOut of the Money | $5.05Out of the Money | $5.50Out of the Money | $5.15Out of the Money | $-8.85Out of the Money | 6,181Out of the Money | 19,725Out of the Money | GMEIn the Money | $17.00In the Money | $17.75In the Money | $17.30In the Money | $2.55In the Money | 253In the Money | 3,262In the Money | |
GMEOut of the Money | $4.60Out of the Money | $5.35Out of the Money | $6.00Out of the Money | $-8.26Out of the Money | 34Out of the Money | 41Out of the Money | GMEIn the Money | $17.80In the Money | $18.65In the Money | $15.95In the Money | $1.01In the Money | 2In the Money | 42In the Money | |
GMEOut of the Money | $4.55Out of the Money | $5.10Out of the Money | $5.00Out of the Money | $-9.00Out of the Money | 28Out of the Money | 626Out of the Money | GMEIn the Money | $18.70In the Money | $19.45In the Money | $18.25In the Money | $-0.91In the Money | 12In the Money | 28In the Money | |
GMEOut of the Money | $4.50Out of the Money | $5.05Out of the Money | $5.40Out of the Money | $-9.10Out of the Money | 12Out of the Money | 94Out of the Money | GMEIn the Money | $19.55In the Money | $20.35In the Money | $18.80In the Money | $-0.20In the Money | 2In the Money | 12In the Money | |
GMEOut of the Money | $4.30Out of the Money | $4.90Out of the Money | $4.95Out of the Money | $-8.40Out of the Money | 32Out of the Money | 2,239Out of the Money | GMEIn the Money | $20.40In the Money | $21.20In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $4.20Out of the Money | $4.65Out of the Money | $4.30Out of the Money | $-8.83Out of the Money | 217Out of the Money | 420Out of the Money | GMEIn the Money | $21.25In the Money | $22.10In the Money | $20.75In the Money | $2.80In the Money | 25In the Money | 51In the Money | |
GMEOut of the Money | $4.10Out of the Money | $4.60Out of the Money | $4.75Out of the Money | $-8.65Out of the Money | 7Out of the Money | 35Out of the Money | GMEIn the Money | $22.15In the Money | $23.00In the Money | $21.60In the Money | $-0.63In the Money | 10In the Money | 5In the Money | |
GMEOut of the Money | $4.00Out of the Money | $4.55Out of the Money | $5.86Out of the Money | $-7.64Out of the Money | 13Out of the Money | 67Out of the Money | GMEIn the Money | $23.00In the Money | $23.85In the Money | $22.20In the Money | $-0.90In the Money | 2In the Money | 19In the Money | |
GMEOut of the Money | $3.90Out of the Money | $4.45Out of the Money | $4.46Out of the Money | $-8.05Out of the Money | 17Out of the Money | 73Out of the Money | GMEIn the Money | $23.90In the Money | $24.75In the Money | $23.55In the Money | $2.35In the Money | 5In the Money | 80In the Money | |
GMEOut of the Money | $3.60Out of the Money | $4.30Out of the Money | $5.23Out of the Money | $-7.29Out of the Money | 22Out of the Money | 1,045Out of the Money | GMEIn the Money | $24.80In the Money | $25.60In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $3.85Out of the Money | $4.05Out of the Money | $4.05Out of the Money | $-7.65Out of the Money | 2,104Out of the Money | 4,679Out of the Money | GMEIn the Money | $25.65In the Money | $26.50In the Money | $25.50In the Money | $3.09In the Money | 172In the Money | 565In the Money | |
GMEOut of the Money | $3.40Out of the Money | $3.65Out of the Money | $3.45Out of the Money | $-7.40Out of the Money | 796Out of the Money | 4,565Out of the Money | GMEIn the Money | $30.20In the Money | $31.00In the Money | $30.55In the Money | $3.40In the Money | 14In the Money | 2,225In the Money | |
GMEOut of the Money | $2.84Out of the Money | $3.40Out of the Money | $3.12Out of the Money | $-7.08Out of the Money | 278Out of the Money | 249Out of the Money | GMEIn the Money | $34.65In the Money | $35.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.55Out of the Money | $2.98Out of the Money | $2.77Out of the Money | $-7.18Out of the Money | 57Out of the Money | 26Out of the Money | GMEIn the Money | $39.45In the Money | $40.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.70Out of the Money | $2.70Out of the Money | $-6.65Out of the Money | 224Out of the Money | 146Out of the Money | GMEIn the Money | $44.15In the Money | $45.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.24Out of the Money | $2.59Out of the Money | $2.45Out of the Money | $-6.05Out of the Money | 126Out of the Money | 95Out of the Money | GMEIn the Money | $48.85In the Money | $49.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.31Out of the Money | $2.33Out of the Money | $-5.47Out of the Money | 139Out of the Money | 106Out of the Money | GMEIn the Money | $53.55In the Money | $54.60In the Money | $52.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.75Out of the Money | $2.24Out of the Money | $1.98Out of the Money | $-5.57Out of the Money | 33Out of the Money | 58Out of the Money | GMEIn the Money | $58.55In the Money | $59.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.67Out of the Money | $2.05Out of the Money | $1.90Out of the Money | $-5.05Out of the Money | 51Out of the Money | 164Out of the Money | GMEIn the Money | $63.40In the Money | $64.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.63Out of the Money | $1.97Out of the Money | $1.87Out of the Money | $-4.67Out of the Money | 33Out of the Money | 10Out of the Money | GMEIn the Money | $68.25In the Money | $69.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.60Out of the Money | $1.65Out of the Money | $1.60Out of the Money | $-4.60Out of the Money | 1,579Out of the Money | 2,587Out of the Money | GMEIn the Money | $73.15In the Money | $74.10In the Money | $71.88In the Money | $71.88In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.62Out of the Money | $1.54Out of the Money | $-4.21Out of the Money | 52Out of the Money | 37Out of the Money | GMEIn the Money | $77.85In the Money | $79.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.52Out of the Money | $1.46Out of the Money | $-3.59Out of the Money | 607Out of the Money | 27Out of the Money | GMEIn the Money | $82.90In the Money | $83.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.49Out of the Money | $1.38Out of the Money | $-3.57Out of the Money | 47Out of the Money | 98Out of the Money | GMEIn the Money | $87.65In the Money | $88.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.48Out of the Money | $1.31Out of the Money | $-3.57Out of the Money | 151Out of the Money | 52Out of the Money | GMEIn the Money | $92.75In the Money | $93.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.25Out of the Money | $1.23Out of the Money | $-3.32Out of the Money | 1,482Out of the Money | 526Out of the Money | GMEIn the Money | $97.65In the Money | $98.70In the Money | $94.90In the Money | $94.90In the Money | 1In the Money | ---In the Money |