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 | $10.05In 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 | $8.55In 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 | $8.05In 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 | $7.55In 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 | $7.05In 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 | $6.55In 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 | $6.05In 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 | $5.55In 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 | $4.45In the Money | $5.05In the Money | $4.92In the Money | $0.53In the Money | 3In 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 | $4.55In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | ---Out 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 | $0.03Out 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 | $2.72In the Money | $2.95In the Money | $2.85In the Money | $0.45In the Money | 995In the Money | 8,303In the Money | GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.02Near the Money | 590Near the Money | 3,140Near the Money | |
GMEIn the Money | $2.22In the Money | $2.55In the Money | $2.45In the Money | $0.60In the Money | 37In the Money | 335In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.03Near the Money | 194Near the Money | 1,100Near the Money | |
GMEIn the Money | $1.81In the Money | $2.04In the Money | $2.00In the Money | $0.50In the Money | 451In the Money | 6,485In the Money | GMENear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.08Near the Money | 506Near the Money | 4,188Near the Money | |
GMEIn the Money | $1.40In the Money | $1.55In the Money | $1.46In the Money | $0.31In the Money | 277In the Money | 6,006In the Money | GMENear the Money | $0.13Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.15Near the Money | 932Near the Money | 1,983Near the Money | |
GMEIn the Money | $1.07In the Money | $1.16In the Money | $1.15In the Money | $0.28In the Money | 6,140In the Money | 4,586In the Money | GMENear the Money | $0.28Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.17Near the Money | 1,266Near the Money | 2,388Near the Money | |
GMEUnderlying issue's last price | $0.82Underlying issue's last price | $0.89Underlying issue's last price | $0.85Underlying issue's last price | $0.20Underlying issue's last price | 1,211Underlying 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 | $0.59Underlying issue's last price | $0.59Underlying issue's last price | $-0.26Underlying issue's last price | 700Underlying issue's last price | 1,000Underlying issue's last price |
GMENear the Money | $0.65Near the Money | $0.70Near the Money | $0.68Near the Money | $0.17Near the Money | 11,693Near the Money | 7,235Near the Money | GMEIn the Money | $0.81In the Money | $0.89In the Money | $0.89In the Money | $-0.37In the Money | 572In the Money | 725In the Money | |
GMENear the Money | $0.52Near the Money | $0.58Near the Money | $0.52Near the Money | $0.12Near the Money | 1,114Near the Money | 2,328Near the Money | GMEIn the Money | $1.17In the Money | $1.33In the Money | $1.17In the Money | $-0.43In the Money | 20In the Money | 280In the Money | |
GMENear the Money | $0.42Near the Money | $0.46Near the Money | $0.42Near the Money | $0.09Near the Money | 4,434Near the Money | 6,414Near the Money | GMEIn the Money | $1.55In the Money | $1.83In the Money | $1.56In the Money | $-0.55In the Money | 22In the Money | 210In the Money | |
GMENear the Money | $0.33Near the Money | $0.40Near the Money | $0.40Near the Money | $0.13Near the Money | 531Near the Money | 1,414Near the Money | GMEIn the Money | $1.91In the Money | $2.30In the Money | $2.28In the Money | $-1.07In the Money | 3In the Money | 45In the Money | |
GMENear the Money | $0.29Near the Money | $0.32Near the Money | $0.32Near the Money | $0.09Near the Money | 9,663Near the Money | 12,581Near the Money | GMEIn the Money | $2.30In the Money | $2.61In the Money | $2.50In the Money | $-0.49In the Money | 8In the Money | 111In the Money | |
GMENear the Money | $0.24Near the Money | $0.29Near the Money | $0.28Near the Money | $0.08Near the Money | 472Near 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 | $0.22Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.07Out of the Money | 1,482Out 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 | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 283Out 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 | $0.19Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.04Out of the Money | 829Out 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 | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 185Out 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 | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.05Out of the Money | 906Out 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 | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 20Out 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 | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.04Out of the Money | 302Out 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 | $0.12Out of the Money | $0.14Out 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 | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 3,159Out 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 | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 31Out 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 | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 386Out 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 | $0.11Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 238Out of the Money | 927Out of the Money | GMEIn the Money | $9.05In 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 | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 107Out 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 | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 640Out 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 | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 608Out 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 | 3,255Out 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 |