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 | $16.95In the Money | $18.00In the Money | $16.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
GMEIn the Money | $11.95In the Money | $13.00In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
GMEIn the Money | $9.25In the Money | $9.90In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $8.45In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.90In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 52In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
GMEIn the Money | $6.40In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $5.90In the Money | $6.90In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 348Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 71Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.90In the Money | $5.32In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 147Out of the Money | |
GMEIn the Money | $4.40In the Money | $5.40In the Money | $4.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 4Out of the Money | 91Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.90In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 114In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 41Out of the Money | 603Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.40In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 114Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.75In the Money | $3.50In the Money | $0.18In the Money | 1In the Money | 51In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 24Out of the Money | 2,265Out of the Money | |
GMEIn the Money | $2.86In the Money | $3.15In the Money | $3.05In the Money | $0.20In the Money | 13In the Money | 20In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 41Near the Money | 829Near the Money | |
GMEIn the Money | $2.52In the Money | $2.63In the Money | $2.55In the Money | $0.15In the Money | 758In the Money | 8,303In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | 433Near the Money | 3,140Near the Money | |
GMEIn the Money | $1.94In the Money | $2.16In the Money | $2.05In the Money | $0.20In the Money | 36In the Money | 335In the Money | GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.02Near the Money | 108Near the Money | 1,100Near the Money | |
GMEIn the Money | $1.53In the Money | $1.80In the Money | $1.60In the Money | $0.10In the Money | 201In the Money | 6,485In the Money | GMENear the Money | $0.12Near the Money | $0.14Near the Money | $0.13Near the Money | $-0.05Near the Money | 356Near the Money | 4,188Near the Money | |
GMEIn the Money | $1.15In the Money | $1.36In the Money | $1.24In the Money | $0.09In the Money | 96In the Money | 6,006In the Money | GMENear the Money | $0.22Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.09Near the Money | 569Near the Money | 1,983Near the Money | |
GMEUnderlying issue's last price | $0.92Underlying issue's last price | $0.97Underlying issue's last price | $0.92Underlying issue's last price | $0.05Underlying issue's last price | 5,725Underlying issue's last price | 4,586Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.42Underlying issue's last price | $0.47Underlying issue's last price | $0.45Underlying issue's last price | $-0.07Underlying issue's last price | 645Underlying issue's last price | 2,388Underlying issue's last price |
GMENear the Money | $0.69Near the Money | $0.74Near the Money | $0.74Near the Money | $0.09Near the Money | 861Near the Money | 3,420Near the Money | GMEIn the Money | $0.69In the Money | $0.77In the Money | $0.72In the Money | $-0.13In the Money | 415In the Money | 1,000In the Money | |
GMENear the Money | $0.56Near the Money | $0.59Near the Money | $0.57Near the Money | $0.06Near the Money | 8,744Near the Money | 7,235Near the Money | GMEIn the Money | $1.02In the Money | $1.15In the Money | $1.09In the Money | $-0.17In the Money | 334In the Money | 725In the Money | |
GMENear the Money | $0.43Near the Money | $0.48Near the Money | $0.47Near the Money | $0.07Near the Money | 543Near the Money | 2,328Near the Money | GMEIn the Money | $1.24In the Money | $1.90In the Money | $1.53In the Money | $-0.07In the Money | 1In the Money | 280In the Money | |
GMENear the Money | $0.36Near the Money | $0.38Near the Money | $0.36Near the Money | $0.03Near the Money | 3,202Near the Money | 6,414Near the Money | GMEIn the Money | $1.58In the Money | $2.17In the Money | $2.17In the Money | $0.06In the Money | 13In the Money | 210In the Money | |
GMENear the Money | $0.30Near the Money | $0.31Near the Money | $0.31Near the Money | $0.04Near the Money | 220Near the Money | 1,414Near the Money | GMEIn the Money | $1.99In the Money | $2.46In the Money | $2.28In the Money | $-1.07In the Money | 3In the Money | 45In the Money | |
GMENear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $0.03Near the Money | 6,294Near the Money | 12,581Near the Money | GMEIn the Money | $2.28In the Money | $3.20In the Money | $2.85In the Money | $-0.14In the Money | 4In the Money | 111In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.02Out of the Money | 268Out of the Money | 1,186Out of the Money | GMEIn the Money | $2.74In the Money | $3.40In the Money | $3.15In the Money | $-0.03In the Money | 1In the Money | 20In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 579Out of the Money | 2,719Out of the Money | GMEIn the Money | $2.97In the Money | $4.60In the Money | $3.78In the Money | $0.18In the Money | 1In the Money | 41In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 118Out of the Money | 677Out of the Money | GMEIn the Money | $3.40In the Money | $5.10In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 529Out of the Money | 2,088Out of the Money | GMEIn the Money | $3.90In the Money | $5.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 77Out of the Money | 605Out of the Money | GMEIn the Money | $4.35In the Money | $6.10In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 604Out of the Money | 1,580Out of the Money | GMEIn the Money | $4.85In the Money | $6.65In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 15Out of the Money | 60Out of the Money | GMEIn the Money | $5.35In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 252Out of the Money | 536Out of the Money | GMEIn the Money | $5.80In the Money | $7.65In the Money | $6.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 55Out of the Money | 81Out of the Money | GMEIn the Money | $6.30In the Money | $8.15In the Money | $6.99In the Money | $0.00In the Money | ---In the Money | ---In 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 | 2,447Out of the Money | 8,921Out of the Money | GMEIn the Money | $6.80In the Money | $8.65In the Money | $7.71In the Money | $-0.09In the Money | 2In the Money | 175In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 4Out of the Money | 171Out of the Money | GMEIn the Money | $7.30In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 145Out of the Money | 573Out of the Money | GMEIn the Money | $7.80In the Money | $9.60In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 163Out of the Money | 927Out of the Money | GMEIn the Money | $9.35In the Money | $10.55In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 80Out of the Money | 246Out of the Money | GMEIn the Money | $9.90In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 84Out of the Money | 370Out of the Money | GMEIn the Money | $10.95In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 518Out of the Money | 2,599Out of the Money | GMEIn the Money | $11.95In the Money | $13.35In the Money | $12.40In 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 | $0.00Out of the Money | 412Out of the Money | 3,210Out of the Money | GMEIn the Money | $17.05In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2,254Out of the Money | 13,130Out of the Money | GMEIn the Money | $22.15In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |