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 | $16.15In the Money | $17.15In the Money | $16.00In 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 | 10Out of the Money | |
GMEIn the Money | $11.15In the Money | $12.15In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 21In 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 | 138Out of the Money | |
GMEIn the Money | $8.05In the Money | $9.25In the Money | $9.61In the Money | $0.00In the Money | ---In the Money | 30In 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 | $7.10In the Money | $8.05In the Money | $8.59In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $5.25In the Money | $6.55In the Money | $6.50In the Money | $-2.10In the Money | 30In the Money | 16In 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 | 257Out of the Money | |
GMEIn the Money | $5.60In the Money | $6.55In the Money | $6.45In 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 | $-0.06Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.10In the Money | $6.20In the Money | $6.18In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 55Out of the Money | |
GMEIn the Money | $3.00In the Money | $5.50In the Money | $5.00In the Money | $-1.60In the Money | 1In the Money | 2In 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 | 4Out of the Money | 18Out of the Money | |
GMEIn the Money | $4.15In the Money | $5.25In the Money | $6.40In 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 | $-0.01Out of the Money | 70Out of the Money | 64Out of the Money | |
GMEIn the Money | $3.65In the Money | $4.65In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 5In 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 | 49Out of the Money | 24Out of the Money | |
GMEIn the Money | $3.15In the Money | $3.85In the Money | $3.59In the Money | $0.23In the Money | 12In the Money | 123In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 42Out of the Money | 273Out of the Money | |
GMEIn the Money | $2.57In the Money | $3.30In the Money | $2.85In the Money | $-0.30In the Money | 22In the Money | 15In the Money | GMENear the Money | $0.02Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.04Near the Money | 1Near the Money | 200Near the Money | |
GMEIn the Money | $2.24In the Money | $2.62In the Money | $2.54In the Money | $0.28In the Money | 52In the Money | 144In the Money | GMENear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 164Near the Money | 395Near the Money | |
GMEIn the Money | $1.81In the Money | $2.30In the Money | $2.19In the Money | $0.29In the Money | 5In the Money | 128In the Money | GMENear the Money | $0.04Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.07Near the Money | 55Near the Money | 1,393Near the Money | |
GMEIn the Money | $1.47In the Money | $1.55In the Money | $1.48In the Money | $-0.07In the Money | 839In the Money | 3,466In the Money | GMENear the Money | $0.12Near the Money | $0.14Near the Money | $0.13Near the Money | $-0.15Near the Money | 708Near the Money | 4,265Near the Money | |
GMEIn the Money | $1.10In the Money | $1.18In the Money | $1.14In the Money | $-0.17In the Money | 47In the Money | 2,440In the Money | GMENear the Money | $0.20Near the Money | $0.24Near the Money | $0.23Near the Money | $-0.20Near the Money | 603Near the Money | 672Near the Money | |
GMEUnderlying issue's last price | $0.80Underlying issue's last price | $0.88Underlying issue's last price | $0.88Underlying issue's last price | $-0.06Underlying issue's last price | 1,120Underlying issue's last price | 800Underlying issue's last price | Filter Table By Strike Price of$21.00Underlying issue's last price | GMEUnderlying issue's last price | $0.40Underlying issue's last price | $0.43Underlying issue's last price | $0.41Underlying issue's last price | $-0.32Underlying issue's last price | 2,138Underlying issue's last price | 5,244Underlying issue's last price |
GMENear the Money | $0.55Near the Money | $0.61Near the Money | $0.53Near the Money | $-0.21Near the Money | 1,695Near the Money | 1,318Near the Money | GMEIn the Money | $0.66In the Money | $0.75In the Money | $0.66In the Money | $-0.39In the Money | 1,114In the Money | 933In the Money | |
GMENear the Money | $0.42Near the Money | $0.46Near the Money | $0.43Near the Money | $-0.17Near the Money | 4,659Near the Money | 5,550Near the Money | GMEIn the Money | $1.00In the Money | $1.06In the Money | $1.01In the Money | $-0.40In the Money | 769In the Money | 1,124In the Money | |
GMENear the Money | $0.34Near the Money | $0.41Near the Money | $0.36Near the Money | $-0.11Near the Money | 1,827Near the Money | 1,261Near the Money | GMEIn the Money | $1.13In the Money | $1.74In the Money | $1.43In the Money | $-0.40In the Money | 144In the Money | 280In the Money | |
GMENear the Money | $0.28Near the Money | $0.31Near the Money | $0.29Near the Money | $-0.14Near the Money | 3,682Near the Money | 3,192Near the Money | GMEIn the Money | $1.72In the Money | $2.01In the Money | $1.85In the Money | $-0.33In the Money | 173In the Money | 550In the Money | |
GMENear the Money | $0.20Near the Money | $0.26Near the Money | $0.23Near the Money | $-0.14Near the Money | 657Near the Money | 732Near the Money | GMEIn the Money | $2.03In the Money | $2.52In the Money | $2.29In the Money | $0.19In the Money | 181In the Money | 171In the Money | |
GMENear the Money | $0.17Near the Money | $0.22Near the Money | $0.21Near the Money | $-0.13Near the Money | 1,980Near the Money | 2,532Near the Money | GMEIn the Money | $2.56In the Money | $2.90In the Money | $2.75In the Money | $-0.26In the Money | 118In the Money | 125In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 531Out of the Money | 492Out of the Money | GMEIn the Money | $3.20In the Money | $4.40In the Money | $3.21In the Money | $0.22In the Money | 43In the Money | 94In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.10Out of the Money | 4,225Out of the Money | 3,816Out of the Money | GMEIn the Money | $3.60In the Money | $3.95In the Money | $3.62In the Money | $-0.48In the Money | 18In the Money | 104In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 235Out of the Money | 404Out of the Money | GMEIn the Money | $4.00In the Money | $5.50In the Money | $4.15In the Money | $0.40In the Money | 13In the Money | 13In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 1,144Out of the Money | 1,322Out of the Money | GMEIn the Money | $4.55In the Money | $5.85In the Money | $4.70In the Money | $-0.30In the Money | 26In the Money | 49In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 225Out of the Money | 162Out of the Money | GMEIn the Money | $4.85In the Money | $5.60In the Money | $5.34In the Money | $0.43In the Money | 2In the Money | 5In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 675Out of the Money | 1,121Out of the Money | GMEIn the Money | $5.00In the Money | $6.05In the Money | $5.54In the Money | $-0.04In the Money | 2In the Money | 3In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 81Out of the Money | 141Out of the Money | GMEIn the Money | $5.45In the Money | $6.65In the Money | $6.04In the Money | $0.62In the Money | 2In the Money | 2In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 476Out of the Money | 1,598Out of the Money | GMEIn the Money | $4.20In the Money | $7.10In the Money | $6.65In the Money | $0.23In the Money | 4In the Money | 4In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 27Out of the Money | 104Out of the Money | GMEIn the Money | $6.30In the Money | $8.00In 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 | $0.09Out of the Money | $-0.08Out of the Money | 40Out of the Money | 404Out of the Money | GMEIn the Money | $6.50In the Money | $8.00In the Money | $7.40In the Money | $0.28In the Money | 2In the Money | 2In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 35Out of the Money | 107Out of the Money | GMEIn the Money | $7.20In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 6,617Out of the Money | 5,096Out of the Money | GMEIn the Money | $8.15In the Money | $9.20In the Money | $8.61In the Money | $-0.10In the Money | 3In the Money | 243In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 97Out of the Money | 119Out of the Money | GMEIn the Money | $8.15In the Money | $10.10In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 21Out of the Money | 446Out of the Money | GMEIn the Money | $8.60In the Money | $10.60In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 158Out of the Money | 460Out of the Money | GMEIn the Money | $9.55In the Money | $11.65In the Money | $10.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 48Out of the Money | 27Out of the Money | GMEIn the Money | $10.55In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 5Out of the Money | 184Out of the Money | GMEIn the Money | $11.35In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 645Out of the Money | 1,110Out of the Money | GMEIn the Money | $12.55In the Money | $14.55In the Money | $13.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 554Out of the Money | 79Out of the Money | GMEIn the Money | $13.60In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 1Out of the Money | 75Out of the Money | GMEIn the Money | $14.65In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 8Out of the Money | 19Out of the Money | GMEIn the Money | $15.70In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 36Out of the Money | 108Out of the Money | GMEIn the Money | $16.65In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 772Out of the Money | 3,953Out of the Money | GMEIn the Money | $17.70In the Money | $19.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 8Out of the Money | 35Out of the Money | GMEIn the Money | $18.70In the Money | $20.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 16Out of the Money | 40Out of the Money | GMEIn the Money | $19.70In the Money | $21.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 6Out of the Money | 39Out of the Money | GMEIn the Money | $20.75In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 96Out of the Money | 104Out of the Money | GMEIn the Money | $21.80In the Money | $23.20In 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 | $0.04Out of the Money | $-0.01Out of the Money | 790Out of the Money | 4,883Out of the Money | GMEIn the Money | $22.80In the Money | $24.20In the Money | $23.57In the Money | $0.00In the Money | ---In the Money | 1In the Money |