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 | $47.00In the Money | $48.90In the Money | $53.25In the Money | $37.40In the Money | 10In 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 | 151Out of the Money | 400Out of the Money | |
GMEIn the Money | $46.00In the Money | $47.90In 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 | 221Out of the Money | 169Out of the Money | |
GMEIn the Money | $45.10In the Money | $46.90In the Money | $56.05In the Money | $48.95In the Money | 4In the Money | 10In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 5Out of the Money | 671Out of the Money | |
GMEIn the Money | $44.00In the Money | $45.95In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 363Out of the Money | 1,331Out of the Money | |
GMEIn the Money | $43.00In the Money | $44.95In the Money | $43.72In the Money | $20.10In the Money | 2In the Money | 6In the Money | GMEOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 202Out of the Money | 296Out of the Money | |
GMEIn the Money | $42.20In the Money | $43.85In the Money | $22.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.05Out of the Money | 67Out of the Money | 826Out of the Money | |
GMEIn the Money | $41.20In the Money | $42.85In the Money | $43.43In the Money | $34.43In the Money | 10In the Money | 17In the Money | GMEOut of the Money | $0.09Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.11Out of the Money | 241Out of the Money | 3,304Out of the Money | |
GMEIn the Money | $40.15In the Money | $41.85In the Money | $20.50In the Money | $0.00In the Money | ---In the Money | 67In the Money | GMEOut of the Money | $0.18Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.14Out of the Money | 98Out of the Money | 1,482Out of the Money | |
GMEIn the Money | $39.20In the Money | $40.95In the Money | $40.65In the Money | $20.60In the Money | 113In the Money | 362In the Money | GMEOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 4,559Out of the Money | 8,818Out of the Money | |
GMEIn the Money | $38.30In the Money | $40.00In the Money | $40.03In the Money | $19.84In the Money | 73In the Money | 735In the Money | GMEOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $0.02Out of the Money | 77Out of the Money | 1,034Out of the Money | |
GMEIn the Money | $37.75In the Money | $39.15In the Money | $38.00In the Money | $19.30In the Money | 1,057In the Money | 11,533In the Money | GMEOut of the Money | $0.43Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.12Out of the Money | 802Out of the Money | 8,369Out of the Money | |
GMEIn the Money | $36.50In the Money | $38.25In the Money | $37.87In the Money | $20.48In the Money | 53In the Money | 2,765In the Money | GMEOut of the Money | $0.56Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.02Out of the Money | 149Out of the Money | 5,255Out of the Money | |
GMEIn the Money | $35.40In the Money | $37.15In the Money | $36.20In the Money | $20.08In the Money | 44In the Money | 1,911In the Money | GMEOut of the Money | $0.62Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $-0.10Out of the Money | 99Out of the Money | 1,571Out of the Money | |
GMEIn the Money | $34.45In the Money | $36.30In the Money | $35.50In the Money | $19.35In the Money | 186In the Money | 4,718In the Money | GMEOut of the Money | $0.90Out of the Money | $1.00Out of the Money | $0.97Out of the Money | $-0.22Out of the Money | 2,151Out of the Money | 3,713Out of the Money | |
GMEIn the Money | $33.65In the Money | $35.50In the Money | $36.65In the Money | $21.30In the Money | 81In the Money | 5,814In the Money | GMEOut of the Money | $1.00Out of the Money | $1.49Out of the Money | $1.21Out of the Money | $-0.24Out of the Money | 199Out of the Money | 1,359Out of the Money | |
GMEIn the Money | $33.00In the Money | $34.70In the Money | $36.20In the Money | $21.45In the Money | 94In the Money | 2,520In the Money | GMEOut of the Money | $1.30Out of the Money | $1.54Out of the Money | $1.36Out of the Money | $-0.47Out of the Money | 117Out of the Money | 1,111Out of the Money | |
GMEIn the Money | $32.35In the Money | $33.90In the Money | $33.16In the Money | $19.07In the Money | 202In the Money | 6,016In the Money | GMEOut of the Money | $1.50Out of the Money | $1.84Out of the Money | $1.60Out of the Money | $-0.60Out of the Money | 929Out of the Money | 6,238Out of the Money | |
GMEIn the Money | $31.65In the Money | $33.15In the Money | $33.45In the Money | $18.45In the Money | 69In the Money | 1,239In the Money | GMEOut of the Money | $1.59Out of the Money | $2.17Out of the Money | $1.90Out of the Money | $-0.80Out of the Money | 64Out of the Money | 155Out of the Money | |
GMEIn the Money | $31.00In the Money | $32.45In the Money | $33.50In the Money | $20.25In the Money | 798In the Money | 14,315In the Money | GMEOut of the Money | $2.10Out of the Money | $2.30Out of the Money | $2.26Out of the Money | $-0.85Out of the Money | 5,939Out of the Money | 8,871Out of the Money | |
GMEIn the Money | $30.30In the Money | $31.75In the Money | $31.00In the Money | $18.66In the Money | 11In the Money | 1,453In the Money | GMEOut of the Money | $2.23Out of the Money | $2.77Out of the Money | $2.40Out of the Money | $-1.36Out of the Money | 46Out of the Money | 59Out of the Money | |
GMEIn the Money | $29.60In the Money | $31.10In the Money | $30.30In the Money | $18.21In the Money | 300In the Money | 1,405In the Money | GMEOut of the Money | $2.58Out of the Money | $3.30Out of the Money | $3.15Out of the Money | $-1.05Out of the Money | 157Out of the Money | 180Out of the Money | |
GMEIn the Money | $29.00In the Money | $30.45In the Money | $31.48In the Money | $19.98In the Money | 30In the Money | 617In the Money | GMEOut of the Money | $2.93Out of the Money | $3.60Out of the Money | $3.30Out of the Money | $-1.71Out of the Money | 44Out of the Money | 339Out of the Money | |
GMEIn the Money | $28.35In the Money | $29.85In the Money | $29.35In the Money | $19.06In the Money | 45In the Money | 370In the Money | GMEOut of the Money | $3.30Out of the Money | $3.95Out of the Money | $3.50Out of the Money | $-2.07Out of the Money | 95Out of the Money | 62Out of the Money | |
GMEIn the Money | $27.60In the Money | $29.25In the Money | $28.74In the Money | $17.74In the Money | 957In the Money | 6,374In the Money | GMEOut of the Money | $3.75Out of the Money | $4.45Out of the Money | $4.10Out of the Money | $-2.00Out of the Money | 903Out of the Money | 807Out of the Money | |
GMEIn the Money | $27.20In the Money | $28.65In the Money | $29.15In the Money | $18.30In the Money | 148In the Money | 2,935In the Money | GMEOut of the Money | $4.35Out of the Money | $4.95Out of the Money | $4.57Out of the Money | $-2.23Out of the Money | 25Out of the Money | 27Out of the Money | |
GMEIn the Money | $26.75In the Money | $28.10In the Money | $27.45In the Money | $17.55In the Money | 67In the Money | 345In the Money | GMEOut of the Money | $4.55Out of the Money | $5.30Out of the Money | $5.00Out of the Money | $-2.45Out of the Money | 45Out of the Money | 139Out of the Money | |
GMEIn the Money | $26.10In the Money | $27.55In the Money | $25.05In the Money | $14.53In the Money | 9In the Money | 282In the Money | GMEOut of the Money | $5.25Out of the Money | $5.75Out of the Money | $5.12Out of the Money | $-3.13Out of the Money | 83Out of the Money | 203Out of the Money | |
GMEIn the Money | $25.55In the Money | $27.00In the Money | $26.05In the Money | $15.75In the Money | 84In the Money | 164In the Money | GMEOut of the Money | $5.60Out of the Money | $6.30Out of the Money | $5.99Out of the Money | $-2.89Out of the Money | 41Out of the Money | 323Out of the Money | |
GMEIn the Money | $25.10In the Money | $26.30In the Money | $25.73In the Money | $15.78In the Money | 1,230In the Money | 4,018In the Money | GMEOut of the Money | $6.40Out of the Money | $6.65Out of the Money | $6.35Out of the Money | $-3.20Out of the Money | 2,082Out of the Money | 443Out of the Money | |
GMEIn the Money | $24.60In the Money | $26.00In the Money | $25.33In the Money | $15.88In the Money | 88In the Money | 198In the Money | GMEOut of the Money | $6.50Out of the Money | $7.40Out of the Money | $7.05Out of the Money | $-3.50Out of the Money | 32Out of the Money | 57Out of the Money | |
GMEIn the Money | $24.20In the Money | $25.60In the Money | $25.01In the Money | $15.96In the Money | 43In the Money | 1,271In the Money | GMEOut of the Money | $7.05Out of the Money | $7.95Out of the Money | $7.64Out of the Money | $-3.36Out of the Money | 7Out of the Money | 43Out of the Money | |
GMEIn the Money | $23.80In the Money | $25.20In the Money | $25.71In the Money | $17.11In the Money | 49In the Money | 111In the Money | GMEOut of the Money | $7.65Out of the Money | $8.50Out of the Money | $8.00Out of the Money | $-3.50Out of the Money | 18Out of the Money | 10Out of the Money | |
GMEIn the Money | $23.40In the Money | $24.75In the Money | $25.31In the Money | $16.69In the Money | 92In the Money | 475In the Money | GMEOut of the Money | $8.25Out of the Money | $9.10Out of the Money | $9.03Out of the Money | $-3.92Out of the Money | 22Out of the Money | 18Out of the Money | |
GMEIn the Money | $23.00In the Money | $24.40In the Money | $26.00In the Money | $17.64In the Money | 306In the Money | 1,352In the Money | GMEOut of the Money | $8.90Out of the Money | $9.70Out of the Money | $9.00Out of the Money | $-4.58Out of the Money | 93Out of the Money | 15Out of the Money | |
GMEIn the Money | $22.65In the Money | $24.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $9.50Out of the Money | $10.40Out of the Money | $9.90Out of the Money | $9.90Out of the Money | 4Out of the Money | ---Out of the Money | |
GMEIn the Money | $22.30In the Money | $23.55In the Money | $22.90In the Money | $14.75In the Money | 88In the Money | 673In the Money | GMEOut of the Money | $10.15Out of the Money | $11.00Out of the Money | $10.71Out of the Money | $-3.79Out of the Money | 17Out of the Money | 91Out of the Money | |
GMEIn the Money | $21.95In the Money | $23.30In the Money | $21.58In the Money | $21.58In the Money | 2In the Money | ---In the Money | GMEOut of the Money | $10.80Out of the Money | $11.70Out of the Money | $10.55Out of the Money | $10.55Out of the Money | 3Out of the Money | ---Out of the Money | |
GMEIn the Money | $21.75In the Money | $23.00In the Money | $22.95In the Money | $22.95In the Money | 23In the Money | ---In the Money | GMEOut of the Money | $11.45Out of the Money | $12.25Out of the Money | $10.99Out of the Money | $10.99Out of the Money | 10Out of the Money | ---Out of the Money | |
GMEIn the Money | $21.25In the Money | $22.50In the Money | $21.93In the Money | $14.48In the Money | 5,681In the Money | 20,142In the Money | GMEOut of the Money | $12.15Out of the Money | $12.75Out of the Money | $12.30Out of the Money | $-5.35Out of the Money | 2,864Out of the Money | 66Out of the Money | |
GMEIn the Money | $21.00In the Money | $22.35In the Money | $22.15In the Money | $22.15In the Money | 8In the Money | ---In the Money | GMEOut of the Money | $12.85Out of the Money | $13.65Out of the Money | $13.60Out of the Money | $13.60Out of the Money | 4Out of the Money | ---Out of the Money | |
GMEIn the Money | $20.65In the Money | $22.05In the Money | $23.20In the Money | $23.20In the Money | 6In the Money | ---In the Money | GMEOut of the Money | $13.50Out of the Money | $14.35Out of the Money | $13.90Out of the Money | $13.90Out of the Money | 20Out of the Money | ---Out of the Money | |
GMEIn the Money | $20.35In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $14.15Out of the Money | $15.20Out of the Money | $14.30Out of the Money | $14.30Out of the Money | 3Out of the Money | ---Out of the Money | |
GMEIn the Money | $20.05In the Money | $21.40In the Money | $22.15In the Money | $22.15In the Money | 12In the Money | ---In the Money | GMEOut of the Money | $14.85Out of the Money | $15.90Out of the Money | $15.41Out of the Money | $15.41Out of the Money | 6Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.90In the Money | $21.10In the Money | $21.50In the Money | $14.50In the Money | 170In the Money | 35In the Money | GMEOut of the Money | $15.55Out of the Money | $16.70Out of the Money | $15.78Out of the Money | $15.78Out of the Money | 73Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.50In the Money | $20.85In the Money | $21.75In the Money | $21.75In the Money | 10In the Money | ---In the Money | GMEOut of the Money | $16.25Out of the Money | $17.30Out of the Money | $15.80Out of the Money | $15.80Out of the Money | 3Out of the Money | ---Out of the Money | |
GMEIn the Money | $19.20In the Money | $20.55In the Money | $18.98In the Money | $18.98In the Money | 6In the Money | ---In the Money | GMENear the Money | $17.00Near the Money | $18.05Near the Money | $16.50Near the Money | $16.50Near the Money | 12Near the Money | ---Near the Money | |
GMEIn the Money | $18.95In the Money | $20.30In the Money | $19.50In the Money | $19.50In the Money | 40In the Money | ---In the Money | GMENear the Money | $18.00Near the Money | $18.65Near the Money | $17.85Near the Money | $17.85Near the Money | 142Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $18.70Underlying issue's last price | $20.00Underlying issue's last price | $20.00Underlying issue's last price | $20.00Underlying issue's last price | 983Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$49.00Underlying issue's last price | GMEUnderlying issue's last price | $19.00Underlying issue's last price | $19.35Underlying issue's last price | $18.75Underlying issue's last price | $18.75Underlying issue's last price | 60Underlying issue's last price | ---Underlying issue's last price |
GMENear the Money | $18.70Near the Money | $19.70Near the Money | $19.20Near the Money | $13.46Near the Money | 1,789Near the Money | 11Near the Money | GMEIn the Money | $19.15In the Money | $20.10In the Money | $20.10In the Money | $20.10In the Money | 424In the Money | ---In the Money | |
GMEOut of the Money | $17.20Out of the Money | $18.40Out of the Money | $18.40Out of the Money | $13.95Out of the Money | 2,718Out of the Money | 8Out of the Money | GMEIn the Money | $22.90In the Money | $23.95In the Money | $22.70In the Money | $22.70In the Money | 135In the Money | ---In the Money |