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 | $9.95In 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 | $9.50In 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 | $9.00In 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 | $8.45In 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 | $7.45In the Money | $7.95In the Money | $7.40In the Money | $-0.13In the Money | 10In 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 | $7.50In 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 | $6.95In 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 | $6.45In 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 | $4.95In the Money | $6.00In the Money | $5.41In the Money | $0.09In the Money | 10In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 147Out of the Money | |
GMEIn the Money | $4.40In the Money | $5.45In 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 | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 4Out of the Money | 91Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.05In the Money | $4.55In the Money | $0.16In the Money | 2In the Money | 114In 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 | 41Out of the Money | 603Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.50In 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 | $4.05In the Money | $3.50In the Money | $0.18In the Money | 1In the Money | 51In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 86Out of the Money | 2,265Out of the Money | |
GMEIn the Money | $2.86In the Money | $3.50In the Money | $3.05In the Money | $0.20In the Money | 13In the Money | 20In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 41Out of the Money | 829Out of the Money | |
GMEIn the Money | $2.60In the Money | $2.98In the Money | $2.93In the Money | $0.53In the Money | 980In the Money | 8,303In the Money | GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.01Near the Money | 588Near the Money | 3,140Near the Money | |
GMEIn the Money | $1.94In the Money | $2.53In the Money | $2.05In the Money | $0.20In the Money | 36In the Money | 335In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.03Near the Money | 140Near the Money | 1,100Near the Money | |
GMEIn the Money | $1.67In the Money | $1.99In the Money | $1.85In the Money | $0.35In the Money | 420In the Money | 6,485In the Money | GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.09Near the Money | 396Near the Money | 4,188Near the Money | |
GMEIn the Money | $1.41In the Money | $1.54In the Money | $1.40In the Money | $0.25In the Money | 241In the Money | 6,006In the Money | GMENear the Money | $0.14Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.17Near the Money | 878Near the Money | 1,983Near the Money | |
GMEIn the Money | $1.13In the Money | $1.20In the Money | $1.15In the Money | $0.28In the Money | 6,037In the Money | 4,586In the Money | GMENear the Money | $0.26Near the Money | $0.32Near the Money | $0.30Near the Money | $-0.22Near the Money | 1,255Near the Money | 2,388Near the Money | |
GMEUnderlying issue's last price | $0.89Underlying issue's last price | $0.90Underlying issue's last price | $0.90Underlying issue's last price | $0.25Underlying issue's last price | 1,072Underlying issue's last price | 3,420Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | GMEUnderlying issue's last price | $0.53Underlying issue's last price | $0.58Underlying issue's last price | $0.53Underlying issue's last price | $-0.32Underlying issue's last price | 545Underlying issue's last price | 1,000Underlying issue's last price |
GMENear the Money | $0.70Near the Money | $0.71Near the Money | $0.71Near the Money | $0.20Near the Money | 11,335Near the Money | 7,235Near the Money | GMEIn the Money | $0.80In the Money | $0.93In the Money | $0.84In the Money | $-0.42In the Money | 467In the Money | 725In the Money | |
GMENear the Money | $0.53Near the Money | $0.56Near the Money | $0.56Near the Money | $0.16Near the Money | 1,027Near the Money | 2,328Near the Money | GMEIn the Money | $1.14In the Money | $1.24In the Money | $1.25In the Money | $-0.35In the Money | 9In the Money | 280In the Money | |
GMENear the Money | $0.42Near the Money | $0.45Near the Money | $0.45Near the Money | $0.12Near the Money | 4,148Near the Money | 6,414Near the Money | GMEIn the Money | $1.52In the Money | $1.67In the Money | $1.59In the Money | $-0.52In the Money | 18In the Money | 210In the Money | |
GMENear the Money | $0.34Near the Money | $0.37Near the Money | $0.36Near the Money | $0.09Near the Money | 426Near the Money | 1,414Near the Money | GMEIn the Money | $1.93In the Money | $2.46In the Money | $2.28In the Money | $-1.07In the Money | 3In the Money | 45In the Money | |
GMENear the Money | $0.29Near the Money | $0.30Near the Money | $0.29Near the Money | $0.06Near the Money | 7,431Near the Money | 12,581Near the Money | GMEIn the Money | $2.30In the Money | $3.10In the Money | $2.66In the Money | $-0.33In the Money | 6In the Money | 111In the Money | |
GMENear the Money | $0.24Near the Money | $0.25Near the Money | $0.25Near the Money | $0.05Near the Money | 389Near the Money | 1,186Near 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 | $0.21Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.06Out of the Money | 1,037Out 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 | $0.18Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 144Out 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 | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 802Out 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 | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 97Out 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 | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 838Out 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 | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 18Out 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 | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 274Out 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 | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 77Out 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 | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 2,909Out 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 | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 27Out 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 | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 371Out 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 | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 190Out of the Money | 927Out of the Money | GMEIn the Money | $9.15In the Money | $10.55In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 96Out 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 | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 95Out 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 | $0.08Out of the Money | $0.00Out of the Money | 629Out 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 | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 522Out 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 | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 2,831Out of the Money | 13,130Out of the Money | GMEIn the Money | $21.95In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |