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 | $22.20In the Money | $23.25In the Money | $26.00In the Money | $-1.90In the Money | 20In the Money | 23In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,328Out of the Money | |
GMEIn the Money | $21.25In the Money | $22.25In the Money | $30.65In the Money | $0.00In the Money | ---In the Money | 15In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | |
GMEIn the Money | $20.25In the Money | $21.25In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 17In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 2,177Out of the Money | |
GMEIn the Money | $19.25In the Money | $20.30In the Money | $15.98In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 201Out of the Money | 1,693Out of the Money | |
GMEIn the Money | $18.25In the Money | $19.30In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 31In 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 | 1Out of the Money | 2,975Out of the Money | |
GMEIn the Money | $17.25In the Money | $18.30In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 20In 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 | 77Out of the Money | 1,996Out of the Money | |
GMEIn the Money | $16.25In the Money | $17.30In the Money | $18.24In the Money | $0.00In the Money | ---In the Money | 31In the Money | GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 3Out of the Money | 1,293Out of the Money | |
GMEIn the Money | $15.30In the Money | $16.30In the Money | $15.12In the Money | $-3.88In the Money | 8In the Money | 326In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 594Out of the Money | 16,031Out of the Money | |
GMEIn the Money | $14.30In the Money | $15.35In the Money | $13.50In the Money | $-4.44In the Money | 6In the Money | 449In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 81Out of the Money | 6,272Out of the Money | |
GMEIn the Money | $13.30In the Money | $14.35In the Money | $12.29In the Money | $-1.86In the Money | 14In the Money | 468In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 622Out of the Money | 3,948Out of the Money | |
GMEIn the Money | $12.35In the Money | $13.35In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 869In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 147Out of the Money | 2,213Out of the Money | |
GMEIn the Money | $11.50In the Money | $12.40In the Money | $11.20In the Money | $-3.71In the Money | 13In the Money | 879In the Money | GMEOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 141Out of the Money | 2,424Out of the Money | |
GMEIn the Money | $10.45In the Money | $11.00In the Money | $10.75In the Money | $-3.32In the Money | 86In the Money | 1,987In the Money | GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 2,353Out of the Money | 10,727Out of the Money | |
GMEIn the Money | $9.55In the Money | $10.55In the Money | $10.05In the Money | $-3.65In the Money | 9In the Money | 917In the Money | GMEOut of the Money | $0.13Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 659Out of the Money | 3,938Out of the Money | |
GMEIn the Money | $8.70In the Money | $9.60In the Money | $8.56In the Money | $-3.17In the Money | 81In the Money | 2,121In the Money | GMEOut of the Money | $0.29Out of the Money | $0.41Out of the Money | $0.34Out of the Money | $-0.15Out of the Money | 384Out of the Money | 3,504Out of the Money | |
GMEIn the Money | $7.95In the Money | $8.80In the Money | $8.15In the Money | $-2.80In the Money | 86In the Money | 1,136In the Money | GMEOut of the Money | $0.50Out of the Money | $0.63Out of the Money | $0.52Out of the Money | $-0.22Out of the Money | 2,160Out of the Money | 3,277Out of the Money | |
GMEIn the Money | $7.25In the Money | $8.10In the Money | $7.00In the Money | $-3.70In the Money | 9In the Money | 340In the Money | GMEOut of the Money | $0.78Out of the Money | $0.88Out of the Money | $0.81Out of the Money | $-0.19Out of the Money | 2,151Out of the Money | 2,214Out of the Money | |
GMEIn the Money | $6.75In the Money | $7.45In the Money | $7.04In the Money | $-2.81In the Money | 1,495In the Money | 5,308In the Money | GMEOut of the Money | $1.05Out of the Money | $1.22Out of the Money | $1.19Out of the Money | $-0.16Out of the Money | 2,191Out of the Money | 16,356Out of the Money | |
GMEIn the Money | $6.15In the Money | $6.90In the Money | $6.00In the Money | $-3.40In the Money | 29In the Money | 729In the Money | GMEOut of the Money | $1.57Out of the Money | $1.77Out of the Money | $1.68Out of the Money | $-0.11Out of the Money | 387Out of the Money | 1,561Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.30In the Money | $5.90In the Money | $-3.80In the Money | 655In the Money | 1,291In the Money | GMEOut of the Money | $2.10Out of the Money | $2.40Out of the Money | $2.15Out of the Money | $-0.18Out of the Money | 161Out of the Money | 1,806Out of the Money | |
GMEIn the Money | $5.35In the Money | $5.90In the Money | $5.75In the Money | $-3.15In the Money | 93In the Money | 668In the Money | GMENear the Money | $2.70Near the Money | $2.89Near the Money | $2.75Near the Money | $-0.16Near the Money | 310Near the Money | 1,555Near the Money | |
GMEIn the Money | $5.00In the Money | $5.50In the Money | $5.15In the Money | $-3.29In the Money | 138In the Money | 267In the Money | GMENear the Money | $3.25Near the Money | $3.50Near the Money | $3.35Near the Money | $-0.13Near the Money | 269Near the Money | 610Near the Money | |
GMEUnderlying issue's last price | $4.70Underlying issue's last price | $5.15Underlying issue's last price | $5.00Underlying issue's last price | $-2.97Underlying issue's last price | 1,362Underlying issue's last price | 13,139Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | GMEUnderlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $4.00Underlying issue's last price | $-0.17Underlying issue's last price | 902Underlying issue's last price | 3,123Underlying issue's last price |
GMENear the Money | $4.60Near the Money | $4.95Near the Money | $4.80Near the Money | $-2.92Near the Money | 361Near the Money | 965Near the Money | GMEIn the Money | $4.60In the Money | $5.05In the Money | $5.48In the Money | $0.68In the Money | 232In the Money | 156In the Money | |
GMENear the Money | $4.25Near the Money | $4.65Near the Money | $4.55Near the Money | $-2.80Near the Money | 234Near the Money | 803Near the Money | GMEIn the Money | $5.35In the Money | $5.80In the Money | $5.50In the Money | $0.00In the Money | 80In the Money | 375In the Money | |
GMENear the Money | $4.00Near the Money | $4.45Near the Money | $4.20Near the Money | $-2.92Near the Money | 301Near the Money | 957Near the Money | GMEIn the Money | $6.10In the Money | $6.60In the Money | $7.25In the Money | $1.05In the Money | 260In the Money | 377In the Money | |
GMEOut of the Money | $3.80Out of the Money | $4.20Out of the Money | $3.90Out of the Money | $-2.91Out of the Money | 245Out of the Money | 626Out of the Money | GMEIn the Money | $6.85In the Money | $7.40In the Money | $7.74In the Money | $0.84In the Money | 108In the Money | 329In the Money | |
GMEOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.85Out of the Money | $-2.73Out of the Money | 3,302Out of the Money | 6,853Out of the Money | GMEIn the Money | $7.65In the Money | $8.20In the Money | $8.20In the Money | $0.50In the Money | 144In the Money | 2,779In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.80Out of the Money | $3.55Out of the Money | $-3.00Out of the Money | 103Out of the Money | 298Out of the Money | GMEIn the Money | $8.45In the Money | $9.05In the Money | $7.65In the Money | $-0.65In the Money | 19In the Money | 251In the Money | |
GMEOut of the Money | $3.25Out of the Money | $3.65Out of the Money | $3.42Out of the Money | $-2.73Out of the Money | 561Out of the Money | 890Out of the Money | GMEIn the Money | $9.30In the Money | $9.85In the Money | $9.80In the Money | $0.07In the Money | 6In the Money | 626In the Money | |
GMEOut of the Money | $3.15Out of the Money | $3.50Out of the Money | $3.23Out of the Money | $-3.38Out of the Money | 111Out of the Money | 455Out of the Money | GMEIn the Money | $10.10In the Money | $10.70In the Money | $9.40In the Money | $-0.57In the Money | 6In the Money | 458In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.40Out of the Money | $3.15Out of the Money | $-3.05Out of the Money | 143Out of the Money | 435Out of the Money | GMEIn the Money | $10.95In the Money | $11.60In the Money | $10.90In the Money | $-1.45In the Money | 2In the Money | 184In the Money | |
GMEOut of the Money | $2.96Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-2.55Out of the Money | 1,152Out of the Money | 2,861Out of the Money | GMEIn the Money | $11.80In the Money | $12.45In the Money | $12.46In the Money | $0.75In the Money | 217In the Money | 820In the Money | |
GMEOut of the Money | $2.73Out of the Money | $2.99Out of the Money | $2.90Out of the Money | $-2.57Out of the Money | 940Out of the Money | 262Out of the Money | GMEIn the Money | $12.70In the Money | $13.35In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
GMEOut of the Money | $2.56Out of the Money | $2.92Out of the Money | $2.40Out of the Money | $-2.89Out of the Money | 25Out of the Money | 601Out of the Money | GMEIn the Money | $13.55In the Money | $14.25In the Money | $13.05In the Money | $0.00In the Money | ---In the Money | 107In the Money | |
GMEOut of the Money | $2.46Out of the Money | $2.87Out of the Money | $2.59Out of the Money | $-2.51Out of the Money | 55Out of the Money | 727Out of the Money | GMEIn the Money | $14.50In the Money | $15.10In the Money | $14.35In the Money | $0.27In the Money | 5In the Money | 834In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.70Out of the Money | $2.45Out of the Money | $-3.28Out of the Money | 72Out of the Money | 246Out of the Money | GMEIn the Money | $15.35In the Money | $16.00In the Money | $14.48In the Money | $-1.52In the Money | 1In the Money | 222In the Money | |
GMEOut of the Money | $2.40Out of the Money | $2.67Out of the Money | $2.50Out of the Money | $-2.35Out of the Money | 3,312Out of the Money | 10,838Out of the Money | GMEIn the Money | $16.25In the Money | $16.90In the Money | $17.30In the Money | $1.39In the Money | 15In the Money | 716In the Money | |
GMEOut of the Money | $2.26Out of the Money | $2.57Out of the Money | $2.10Out of the Money | $-2.50Out of the Money | 45Out of the Money | 170Out of the Money | GMEIn the Money | $17.10In the Money | $17.75In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $2.02Out of the Money | $2.46Out of the Money | $2.25Out of the Money | $-2.40Out of the Money | 11Out of the Money | 189Out of the Money | GMEIn the Money | $18.00In the Money | $18.70In the Money | $17.12In the Money | $-5.18In the Money | 150In the Money | 163In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.31Out of the Money | $2.03Out of the Money | $-2.38Out of the Money | 4Out of the Money | 516Out of the Money | GMEIn the Money | $18.90In the Money | $19.65In the Money | $19.60In the Money | $-2.00In the Money | 21In the Money | 34In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.29Out of the Money | $2.10Out of the Money | $-2.07Out of the Money | 31Out of the Money | 473Out of the Money | GMEIn the Money | $19.90In the Money | $20.55In the Money | $21.61In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
GMEOut of the Money | $1.86Out of the Money | $2.12Out of the Money | $2.00Out of the Money | $-2.16Out of the Money | 168Out of the Money | 2,905Out of the Money | GMEIn the Money | $20.80In the Money | $21.50In the Money | $20.99In the Money | $0.00In the Money | ---In the Money | 234In the Money | |
GMEOut of the Money | $1.73Out of the Money | $2.08Out of the Money | $2.02Out of the Money | $-1.98Out of the Money | 24Out of the Money | 620Out of the Money | GMEIn the Money | $21.70In the Money | $22.45In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $1.64Out of the Money | $2.03Out of the Money | $1.63Out of the Money | $-2.42Out of the Money | 12Out of the Money | 144Out of the Money | GMEIn the Money | $22.60In the Money | $23.35In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $1.62Out of the Money | $2.00Out of the Money | $1.69Out of the Money | $-2.11Out of the Money | 33Out of the Money | 97Out of the Money | GMEIn the Money | $23.50In the Money | $24.30In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.60Out of the Money | $1.96Out of the Money | $1.63Out of the Money | $-2.12Out of the Money | 39Out of the Money | 239Out of the Money | GMEIn the Money | $24.45In the Money | $25.25In the Money | $24.42In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $1.75Out of the Money | $1.82Out of the Money | $1.75Out of the Money | $-2.05Out of the Money | 2,849Out of the Money | 12,129Out of the Money | GMEIn the Money | $25.35In the Money | $26.20In the Money | $25.30In the Money | $0.00In the Money | ---In the Money | 199In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.55Out of the Money | $1.55Out of the Money | $-1.65Out of the Money | 211Out of the Money | 2,397Out of the Money | GMEIn the Money | $30.15In the Money | $31.00In the Money | $29.55In the Money | $0.00In the Money | ---In the Money | 191In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.36Out of the Money | $1.30Out of the Money | $-1.56Out of the Money | 1,922Out of the Money | 2,967Out of the Money | GMEIn the Money | $34.95In the Money | $35.80In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
GMEOut of the Money | $0.98Out of the Money | $1.21Out of the Money | $1.04Out of the Money | $-1.59Out of the Money | 431Out of the Money | 622Out of the Money | GMEIn the Money | $39.75In the Money | $40.70In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.13Out of the Money | $0.99Out of the Money | $-1.31Out of the Money | 129Out of the Money | 836Out of the Money | GMEIn the Money | $44.65In the Money | $45.55In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.80Out of the Money | $0.98Out of the Money | $0.90Out of the Money | $-1.13Out of the Money | 330Out of the Money | 777Out of the Money | GMEIn the Money | $49.50In the Money | $50.45In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.88Out of the Money | $0.80Out of the Money | $-0.96Out of the Money | 1,064Out of the Money | 2,044Out of the Money | GMEIn the Money | $54.40In the Money | $55.40In the Money | $58.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.83Out of the Money | $0.69Out of the Money | $-1.05Out of the Money | 240Out of the Money | 1,654Out of the Money | GMEIn the Money | $59.30In the Money | $60.35In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.78Out of the Money | $0.64Out of the Money | $-0.90Out of the Money | 98Out of the Money | 692Out of the Money | GMEIn the Money | $64.25In the Money | $65.25In the Money | $68.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.78Out of the Money | $0.68Out of the Money | $-0.72Out of the Money | 380Out of the Money | 664Out of the Money | GMEIn the Money | $69.15In the Money | $70.20In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.63Out of the Money | $0.63Out of the Money | $-0.58Out of the Money | 3,599Out of the Money | 20,658Out of the Money | GMEIn the Money | $74.10In the Money | $75.15In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.63Out of the Money | $0.46Out of the Money | $-0.69Out of the Money | 59Out of the Money | 213Out of the Money | GMEIn the Money | $79.05In the Money | $80.10In the Money | $78.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.63Out of the Money | $0.40Out of the Money | $-0.67Out of the Money | 46Out of the Money | 295Out of the Money | GMEIn the Money | $84.00In the Money | $85.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-0.57Out of the Money | 108Out of the Money | 636Out of the Money | GMEIn the Money | $88.95In the Money | $90.05In the Money | $92.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $-0.42Out of the Money | 335Out of the Money | 2,427Out of the Money | GMEIn the Money | $93.90In the Money | $95.00In the Money | $89.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.49Out of the Money | $-0.37Out of the Money | 3,823Out of the Money | 21,248Out of the Money | GMEIn the Money | $98.90In the Money | $100.00In the Money | $96.60In the Money | $0.00In the Money | ---In the Money | 12In the Money |