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 | $27.30In the Money | $29.35In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 18In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
GMEIn the Money | $26.30In the Money | $28.35In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 96Out of the Money | 69Out of the Money | |
GMEIn the Money | $25.30In the Money | $27.35In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 714Out of the Money | 12Out of the Money | |
GMEIn the Money | $24.50In the Money | $26.35In 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 | $0.07Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 882Out of the Money | 546Out of the Money | |
GMEIn the Money | $23.50In the Money | $25.35In the Money | $23.62In the Money | $11.97In the Money | 10In the Money | 10In the Money | GMEOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 4Out of the Money | 168Out of the Money | |
GMEIn the Money | $22.30In the Money | $24.30In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 497Out of the Money | 112Out of the Money | |
GMEIn the Money | $21.50In the Money | $23.35In 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 | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 272Out of the Money | 3,203Out of the Money | |
GMEIn the Money | $20.50In the Money | $22.40In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 69In the Money | GMEOut of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 75Out of the Money | 1,462Out of the Money | |
GMEIn the Money | $19.70In the Money | $21.35In the Money | $20.50In the Money | $12.35In the Money | 35In the Money | 374In the Money | GMEOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 4,698Out of the Money | 4,153Out of the Money | |
GMEIn the Money | $18.60In the Money | $20.50In the Money | $19.75In the Money | $13.23In the Money | 22In the Money | 745In the Money | GMEOut of the Money | $0.30Out of the Money | $0.60Out of the Money | $0.45Out of the Money | $-0.07Out of the Money | 76Out of the Money | 1,038Out of the Money | |
GMEIn the Money | $17.95In the Money | $19.40In the Money | $18.00In the Money | $12.30In the Money | 115In the Money | 11,622In the Money | GMEOut of the Money | $0.39Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.34Out of the Money | 556Out of the Money | 8,022Out of the Money | |
GMEIn the Money | $17.10In the Money | $18.80In the Money | $16.98In the Money | $11.80In the Money | 104In the Money | 2,790In the Money | GMEOut of the Money | $0.35Out of the Money | $0.82Out of the Money | $0.66Out of the Money | $-0.35Out of the Money | 702Out of the Money | 5,267Out of the Money | |
GMEIn the Money | $16.25In the Money | $17.95In the Money | $17.50In the Money | $12.87In the Money | 101In the Money | 1,953In the Money | GMEOut of the Money | $0.78Out of the Money | $0.94Out of the Money | $0.86Out of the Money | $-0.64Out of the Money | 366Out of the Money | 1,360Out of the Money | |
GMEIn the Money | $15.60In the Money | $17.10In the Money | $17.75In the Money | $13.65In the Money | 347In the Money | 4,782In the Money | GMEOut of the Money | $1.04Out of the Money | $1.11Out of the Money | $1.11Out of the Money | $-0.77Out of the Money | 2,381Out of the Money | 2,100Out of the Money | |
GMEIn the Money | $14.95In the Money | $16.35In the Money | $15.75In the Money | $11.95In the Money | 299In the Money | 5,805In the Money | GMEOut of the Money | $1.20Out of the Money | $1.50Out of the Money | $1.41Out of the Money | $-1.18Out of the Money | 318Out of the Money | 1,144Out of the Money | |
GMEIn the Money | $14.30In the Money | $15.90In the Money | $14.00In the Money | $10.40In the Money | 153In the Money | 2,598In the Money | GMEOut of the Money | $1.60Out of the Money | $1.87Out of the Money | $1.88Out of the Money | $-1.32Out of the Money | 106Out of the Money | 1,077Out of the Money | |
GMEIn the Money | $13.70In the Money | $15.15In the Money | $14.78In the Money | $11.50In the Money | 606In the Money | 6,145In the Money | GMEOut of the Money | $2.06Out of the Money | $2.43Out of the Money | $2.10Out of the Money | $-1.97Out of the Money | 204Out of the Money | 4,904Out of the Money | |
GMEIn the Money | $13.15In the Money | $14.75In the Money | $11.97In the Money | $8.95In the Money | 208In the Money | 1,325In the Money | GMEOut of the Money | $2.35Out of the Money | $2.87Out of the Money | $2.62Out of the Money | $-2.06Out of the Money | 68Out of the Money | 83Out of the Money | |
GMEIn the Money | $12.65In the Money | $14.00In the Money | $13.24In the Money | $10.54In the Money | 2,795In the Money | 14,927In the Money | GMEOut of the Money | $3.05Out of the Money | $3.25Out of the Money | $3.01Out of the Money | $-2.49Out of the Money | 927Out of the Money | 7,961Out of the Money | |
GMEIn the Money | $12.05In the Money | $13.55In the Money | $11.60In the Money | $9.22In the Money | 97In the Money | 1,350In the Money | GMEOut of the Money | $3.20Out of the Money | $4.20Out of the Money | $4.50Out of the Money | $-1.65Out of the Money | 9Out of the Money | 42Out of the Money | |
GMEIn the Money | $11.60In the Money | $13.15In the Money | $11.64In the Money | $9.44In the Money | 114In the Money | 1,383In the Money | GMEOut of the Money | $3.70Out of the Money | $4.95Out of the Money | $4.30Out of the Money | $-4.40Out of the Money | 59Out of the Money | 103Out of the Money | |
GMEIn the Money | $11.60In the Money | $12.75In the Money | $11.95In the Money | $9.16In the Money | 24In the Money | 221In the Money | GMEOut of the Money | $4.30Out of the Money | $5.35Out of the Money | $4.75Out of the Money | $-2.95Out of the Money | 10Out of the Money | 3Out of the Money | |
GMEIn the Money | $11.05In the Money | $12.20In the Money | $12.10In the Money | $10.26In the Money | 42In the Money | 342In the Money | GMEOut of the Money | $5.00Out of the Money | $5.65Out of the Money | $5.70Out of the Money | $-2.80Out of the Money | 100Out of the Money | 2Out of the Money | |
GMEIn the Money | $10.70In the Money | $11.60In the Money | $11.18In the Money | $9.31In the Money | 1,982In the Money | 6,229In the Money | GMEOut of the Money | $5.80Out of the Money | $6.30Out of the Money | $6.10Out of the Money | $-2.95Out of the Money | 627Out of the Money | 107Out of the Money | |
GMEIn the Money | $10.25In the Money | $11.50In the Money | $9.45In the Money | $7.73In the Money | 79In the Money | 2,819In the Money | GMEOut of the Money | $6.20Out of the Money | $6.95Out of the Money | $7.24Out of the Money | $-7.08Out of the Money | 23Out of the Money | 1Out of the Money | |
GMEIn the Money | $10.00In the Money | $11.30In the Money | $10.40In the Money | $8.60In the Money | 156In the Money | 310In the Money | GMEOut of the Money | $7.00Out of the Money | $7.65Out of the Money | $7.34Out of the Money | $-5.89Out of the Money | 44Out of the Money | 12Out of the Money | |
GMEIn the Money | $9.75In the Money | $11.00In the Money | $10.45In the Money | $8.60In the Money | 47In the Money | 174In the Money | GMENear the Money | $7.70Near the Money | $8.35Near the Money | $8.00Near the Money | $8.00Near the Money | 95Near the Money | ---Near the Money | |
GMEIn the Money | $9.65In the Money | $10.75In the Money | $10.20In the Money | $8.65In the Money | 185In the Money | 67In the Money | GMENear the Money | $8.40Near the Money | $9.05Near the Money | $8.65Near the Money | $8.65Near the Money | 121Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $9.60Underlying issue's last price | $10.00Underlying issue's last price | $9.65Underlying issue's last price | $8.40Underlying issue's last price | 1,907Underlying issue's last price | 2,487Underlying issue's last price | Filter Table By Strike Price of$30.00Underlying issue's last price | GMEUnderlying issue's last price | $9.00Underlying issue's last price | $9.80Underlying issue's last price | $9.35Underlying issue's last price | $-4.35Underlying issue's last price | 293Underlying issue's last price | 30Underlying issue's last price |
GMENear the Money | $9.00Near the Money | $9.85Near the Money | $9.49Near the Money | $8.20Near the Money | 102Near the Money | 14Near the Money | GMEIn the Money | $9.70In the Money | $10.70In the Money | $10.52In the Money | $-4.08In the Money | 25In the Money | 4In the Money | |
GMENear the Money | $8.75Near the Money | $9.50Near the Money | $9.20Near the Money | $7.40Near the Money | 213Near the Money | 1,126Near the Money | GMEIn the Money | $10.40In the Money | $11.30In the Money | $12.00In the Money | $-3.50In the Money | 6In the Money | 33In the Money | |
GMENear the Money | $8.60Near the Money | $9.35Near the Money | $8.69Near the Money | $7.20Near the Money | 58Near the Money | 18Near the Money | GMEIn the Money | $11.15In the Money | $12.30In the Money | $12.05In the Money | $-4.40In the Money | 6In the Money | 1In the Money | |
GMEOut of the Money | $8.55Out of the Money | $9.15Out of the Money | $8.95Out of the Money | $7.85Out of the Money | 532Out of the Money | 27Out of the Money | GMEIn the Money | $12.00In the Money | $13.05In the Money | $12.50In the Money | $-4.85In the Money | 14In the Money | 3In the Money | |
GMEOut of the Money | $8.25Out of the Money | $8.60Out of the Money | $8.50Out of the Money | $7.30Out of the Money | 808Out of the Money | 864Out of the Money | GMEIn the Money | $12.60In the Money | $13.85In the Money | $13.25In the Money | $-5.10In the Money | 8In the Money | 9In the Money | |
GMEOut of the Money | $7.80Out of the Money | $8.35Out of the Money | $8.17Out of the Money | $7.35Out of the Money | 284Out of the Money | 361Out of the Money | GMEIn the Money | $14.20In the Money | $15.55In the Money | $15.50In the Money | $-4.45In the Money | 8In the Money | 85In the Money | |
GMEOut of the Money | $7.20Out of the Money | $7.40Out of the Money | $7.40Out of the Money | $6.72Out of the Money | 14,200Out of the Money | 15,415Out of the Money | GMEIn the Money | $16.45In the Money | $18.00In the Money | $17.85In the Money | $-5.20In the Money | 64In the Money | 4In the Money |