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 | $20.00In the Money | $24.85In the Money | $23.00In the Money | $-3.00In the Money | 1In the Money | 12In 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 | $19.00In the Money | $23.75In 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 | $18.00In the Money | $22.90In 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 | ---Out of the Money | 2,210Out of the Money | |
GMEIn the Money | $17.00In the Money | $21.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,693Out of the Money | |
GMEIn the Money | $16.00In the Money | $20.90In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 31In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 296Out of the Money | 2,963Out of the Money | |
GMEIn the Money | $15.00In the Money | $19.90In 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 | $-0.01Out of the Money | 45Out of the Money | 2,073Out of the Money | |
GMEIn the Money | $14.05In the Money | $18.90In the Money | $16.00In the Money | $0.33In the Money | 1In the Money | 29In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 4Out of the Money | 1,292Out of the Money | |
GMEIn the Money | $13.15In the Money | $17.95In the Money | $15.75In the Money | $0.65In the Money | 32In the Money | 331In 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 | 274Out of the Money | 16,524Out of the Money | |
GMEIn the Money | $13.15In the Money | $16.95In the Money | $13.84In the Money | $-0.30In the Money | 16In the Money | 451In the Money | GMEOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 20Out of the Money | 6,210Out of the Money | |
GMEIn the Money | $13.15In the Money | $15.95In the Money | $12.59In the Money | $-0.16In the Money | 3In the Money | 462In the Money | GMEOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 37Out of the Money | 4,187Out of the Money | |
GMEIn the Money | $10.10In the Money | $14.85In the Money | $12.81In the Money | $1.28In the Money | 24In the Money | 866In the Money | GMEOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 28Out of the Money | 2,004Out of the Money | |
GMEIn the Money | $10.75In the Money | $14.00In the Money | $11.70In the Money | $1.01In the Money | 25In the Money | 866In the Money | GMEOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.07Out of the Money | 7Out of the Money | 2,379Out of the Money | |
GMEIn the Money | $9.30In the Money | $13.00In the Money | $11.02In the Money | $1.25In the Money | 170In the Money | 1,943In the Money | GMEOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 1,620Out of the Money | 10,972Out of the Money | |
GMEIn the Money | $9.30In the Money | $12.00In the Money | $9.40In the Money | $0.80In the Money | 5In the Money | 916In the Money | GMEOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $0.04Out of the Money | 163Out of the Money | 4,279Out of the Money | |
GMEIn the Money | $8.45In the Money | $10.45In the Money | $8.95In the Money | $0.99In the Money | 53In the Money | 2,062In the Money | GMEOut of the Money | $0.27Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 254Out of the Money | 3,516Out of the Money | |
GMEIn the Money | $7.65In the Money | $8.25In the Money | $7.99In the Money | $1.04In the Money | 27In the Money | 1,219In the Money | GMEOut of the Money | $0.37Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $-0.06Out of the Money | 163Out of the Money | 3,901Out of the Money | |
GMEIn the Money | $6.90In the Money | $8.25In the Money | $7.41In the Money | $0.21In the Money | 22In the Money | 341In the Money | GMEOut of the Money | $0.63Out of the Money | $0.76Out of the Money | $0.70Out of the Money | $0.00Out of the Money | 262Out of the Money | 4,250Out of the Money | |
GMEIn the Money | $6.20In the Money | $6.70In the Money | $6.50In the Money | $0.61In the Money | 409In the Money | 5,822In the Money | GMEOut of the Money | $1.02Out of the Money | $1.08Out of the Money | $1.07Out of the Money | $0.03Out of the Money | 3,576Out of the Money | 16,933Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.55In the Money | $5.85In the Money | $0.92In the Money | 44In the Money | 753In the Money | GMEOut of the Money | $1.30Out of the Money | $1.68Out of the Money | $1.51Out of the Money | $-0.02Out of the Money | 1,473Out of the Money | 1,729Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.80In the Money | $5.60In the Money | $0.81In the Money | 274In the Money | 1,834In the Money | GMEOut of the Money | $1.80Out of the Money | $2.07Out of the Money | $1.99Out of the Money | $-0.01Out of the Money | 505Out of the Money | 1,573Out of the Money | |
GMEIn the Money | $4.75In the Money | $5.15In the Money | $4.85In the Money | $0.45In the Money | 73In the Money | 671In the Money | GMENear the Money | $2.40Near the Money | $2.75Near the Money | $2.59Near the Money | $-0.01Near the Money | 238Near the Money | 1,590Near the Money | |
GMEIn the Money | $4.40In the Money | $4.90In the Money | $4.54In the Money | $0.49In the Money | 578In the Money | 656In the Money | GMENear the Money | $3.00Near the Money | $3.30Near the Money | $3.10Near the Money | $-0.15Near the Money | 155Near the Money | 713Near the Money | |
GMEUnderlying issue's last price | $4.10Underlying issue's last price | $4.35Underlying issue's last price | $4.35Underlying issue's last price | $0.60Underlying issue's last price | 6,364Underlying issue's last price | 13,774Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | GMEUnderlying issue's last price | $3.65Underlying issue's last price | $4.00Underlying issue's last price | $3.65Underlying issue's last price | $-0.50Underlying issue's last price | 575Underlying issue's last price | 3,545Underlying issue's last price |
GMENear the Money | $3.75Near the Money | $4.20Near the Money | $3.87Near the Money | $0.42Near the Money | 569Near the Money | 1,242Near the Money | GMEIn the Money | $4.30In the Money | $4.80In the Money | $4.38In the Money | $-0.52In the Money | 141In the Money | 284In the Money | |
GMENear the Money | $3.50Near the Money | $3.95Near the Money | $3.50Near the Money | $0.35Near the Money | 239Near the Money | 948Near the Money | GMEIn the Money | $5.05In the Money | $5.50In the Money | $5.21In the Money | $-0.29In the Money | 15In the Money | 380In the Money | |
GMENear the Money | $3.30Near the Money | $3.75Near the Money | $3.30Near the Money | $0.30Near the Money | 213Near the Money | 1,155Near the Money | GMEIn the Money | $5.80In the Money | $6.25In the Money | $5.97In the Money | $-0.38In the Money | 55In the Money | 543In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $3.25Out of the Money | $0.48Out of the Money | 98Out of the Money | 786Out of the Money | GMEIn the Money | $6.60In the Money | $7.00In the Money | $6.99In the Money | $-0.01In the Money | 10In the Money | 367In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.05Out of the Money | $0.36Out of the Money | 3,754Out of the Money | 10,321Out of the Money | GMEIn the Money | $7.40In the Money | $7.80In the Money | $7.40In the Money | $-0.50In the Money | 72In the Money | 2,747In the Money | |
GMEOut of the Money | $2.77Out of the Money | $3.10Out of the Money | $3.10Out of the Money | $0.54Out of the Money | 181Out of the Money | 335Out of the Money | GMEIn the Money | $8.25In the Money | $8.65In the Money | $9.00In the Money | $0.40In the Money | 1In the Money | 247In the Money | |
GMEOut of the Money | $2.64Out of the Money | $2.90Out of the Money | $2.75Out of the Money | $0.40Out of the Money | 103Out of the Money | 1,283Out of the Money | GMEIn the Money | $9.05In the Money | $9.55In the Money | $9.25In the Money | $-0.45In the Money | 19In the Money | 634In the Money | |
GMEOut of the Money | $2.47Out of the Money | $2.78Out of the Money | $2.75Out of the Money | $0.61Out of the Money | 88Out of the Money | 467Out of the Money | GMEIn the Money | $9.95In the Money | $10.45In the Money | $9.90In the Money | $-0.50In the Money | 17In the Money | 470In the Money | |
GMEOut of the Money | $2.35Out of the Money | $2.67Out of the Money | $2.50Out of the Money | $0.42Out of the Money | 80Out of the Money | 421Out of the Money | GMEIn the Money | $10.80In the Money | $11.25In the Money | $11.22In the Money | $0.00In the Money | ---In the Money | 183In the Money | |
GMEOut of the Money | $2.25Out of the Money | $2.53Out of the Money | $2.54Out of the Money | $0.48Out of the Money | 860Out of the Money | 3,607Out of the Money | GMEIn the Money | $11.65In the Money | $12.10In the Money | $11.75In the Money | $-0.26In the Money | 7In the Money | 781In the Money | |
GMEOut of the Money | $2.16Out of the Money | $2.39Out of the Money | $2.37Out of the Money | $0.47Out of the Money | 644Out of the Money | 1,460Out of the Money | GMEIn the Money | $12.55In the Money | $13.10In the Money | $12.70In the Money | $-0.55In the Money | 2In the Money | 69In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.39Out of the Money | $2.21Out of the Money | $0.54Out of the Money | 33Out of the Money | 656Out of the Money | GMEIn the Money | $13.45In the Money | $14.00In the Money | $14.03In the Money | $-0.21In the Money | 4In the Money | 112In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.21Out of the Money | $2.10Out of the Money | $0.40Out of the Money | 277Out of the Money | 784Out of the Money | GMEIn the Money | $14.35In the Money | $14.90In the Money | $14.34In the Money | $-0.81In the Money | 3In the Money | 828In the Money | |
GMEOut of the Money | $1.82Out of the Money | $2.17Out of the Money | $2.11Out of the Money | $0.20Out of the Money | 57Out of the Money | 251Out of the Money | GMEIn the Money | $15.25In the Money | $15.85In the Money | $15.67In the Money | $1.19In the Money | 2In the Money | 223In the Money | |
GMEOut of the Money | $1.86Out of the Money | $2.05Out of the Money | $1.90Out of the Money | $0.37Out of the Money | 2,429Out of the Money | 11,399Out of the Money | GMEIn the Money | $16.20In the Money | $16.70In the Money | $16.30In the Money | $-0.70In the Money | 34In the Money | 721In the Money | |
GMEOut of the Money | $1.71Out of the Money | $2.00Out of the Money | $1.90Out of the Money | $0.47Out of the Money | 12Out of the Money | 205Out of the Money | GMEIn the Money | $17.10In the Money | $17.65In the Money | $17.44In the Money | $-2.16In the Money | 1In the Money | 21In the Money | |
GMEOut of the Money | $1.66Out of the Money | $1.93Out of the Money | $2.00Out of the Money | $0.63Out of the Money | 16Out of the Money | 192Out of the Money | GMEIn the Money | $17.95In the Money | $18.65In the Money | $18.65In the Money | $1.53In the Money | 2In the Money | 162In the Money | |
GMEOut of the Money | $1.49Out of the Money | $1.86Out of the Money | $1.66Out of the Money | $-0.34Out of the Money | 8Out of the Money | 519Out of the Money | GMEIn the Money | $18.90In the Money | $19.65In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.80Out of the Money | $1.35Out of the Money | $-0.15Out of the Money | 24Out of the Money | 496Out of the Money | GMEIn the Money | $19.80In the Money | $20.60In the Money | $20.67In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
GMEOut of the Money | $1.46Out of the Money | $2.39Out of the Money | $1.60Out of the Money | $0.35Out of the Money | 174Out of the Money | 2,932Out of the Money | GMEIn the Money | $20.60In the Money | $21.60In the Money | $20.72In the Money | $-0.93In the Money | 6In the Money | 234In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.69Out of the Money | $1.40Out of the Money | $0.16Out of the Money | 61Out of the Money | 618Out of the Money | GMEIn the Money | $21.60In the Money | $22.60In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.61Out of the Money | $1.00Out of the Money | $-0.41Out of the Money | 4Out of the Money | 141Out of the Money | GMEIn the Money | $22.60In the Money | $23.60In the Money | $23.10In the Money | $-0.90In the Money | 1In the Money | 42In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.60Out of the Money | $1.46Out of the Money | $0.21Out of the Money | 4Out of the Money | 137Out of the Money | GMEIn the Money | $23.60In the Money | $25.00In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.29Out of the Money | $1.55Out of the Money | $1.46Out of the Money | $0.41Out of the Money | 11Out of the Money | 244Out of the Money | GMEIn the Money | $23.60In the Money | $25.60In the Money | $24.42In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $1.40Out of the Money | $1.49Out of the Money | $1.43Out of the Money | $0.37Out of the Money | 2,002Out of the Money | 11,917Out of the Money | GMEIn the Money | $24.10In the Money | $27.00In the Money | $26.47In the Money | $0.27In the Money | 42In the Money | 198In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.31Out of the Money | $1.22Out of the Money | $0.33Out of the Money | 321Out of the Money | 2,564Out of the Money | GMEIn the Money | $29.10In the Money | $32.00In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 171In the Money | |
GMEOut of the Money | $0.98Out of the Money | $1.19Out of the Money | $1.09Out of the Money | $0.30Out of the Money | 634Out of the Money | 4,387Out of the Money | GMEIn the Money | $34.10In the Money | $37.80In the Money | $35.40In the Money | $-0.07In the Money | 50In the Money | 85In the Money | |
GMEOut of the Money | $0.85Out of the Money | $1.12Out of the Money | $1.07Out of the Money | $0.37Out of the Money | 30Out of the Money | 574Out of the Money | GMEIn the Money | $39.10In the Money | $40.80In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.93Out of the Money | $0.30Out of the Money | 92Out of the Money | 825Out of the Money | GMEIn the Money | $43.00In the Money | $45.70In the Money | $45.12In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.78Out of the Money | $0.98Out of the Money | $0.85Out of the Money | $0.22Out of the Money | 53Out of the Money | 525Out of the Money | GMEIn the Money | $48.90In the Money | $50.65In 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 | $0.95Out of the Money | $0.82Out of the Money | $0.26Out of the Money | 255Out of the Money | 2,627Out of the Money | GMEIn the Money | $53.00In the Money | $55.60In the Money | $58.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.67Out of the Money | $0.88Out of the Money | $0.70Out of the Money | $0.16Out of the Money | 83Out of the Money | 1,483Out of the Money | GMEIn the Money | $58.00In the Money | $60.55In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.82Out of the Money | $0.79Out of the Money | $0.22Out of the Money | 63Out of the Money | 712Out of the Money | GMEIn the Money | $63.00In the Money | $65.50In the Money | $68.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.77Out of the Money | $0.69Out of the Money | $0.15Out of the Money | 15Out of the Money | 495Out of the Money | GMEIn the Money | $68.70In the Money | $70.45In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.68Out of the Money | $0.65Out of the Money | $0.20Out of the Money | 1,731Out of the Money | 21,119Out of the Money | GMEIn the Money | $73.70In the Money | $75.40In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.72Out of the Money | $0.57Out of the Money | $0.14Out of the Money | 4Out of the Money | 362Out of the Money | GMEIn the Money | $78.60In the Money | $80.35In the Money | $78.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.71Out of the Money | $0.62Out of the Money | $0.11Out of the Money | 11Out of the Money | 314Out of the Money | GMEIn the Money | $83.60In the Money | $85.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.69Out of the Money | $0.62Out of the Money | $0.16Out of the Money | 13Out of the Money | 643Out of the Money | GMEIn the Money | $88.60In the Money | $90.30In the Money | $92.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $0.20Out of the Money | 80Out of the Money | 1,712Out of the Money | GMEIn the Money | $93.50In the Money | $95.30In the Money | $89.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.18Out of the Money | 9,348Out of the Money | 22,751Out of the Money | GMEIn the Money | $98.50In the Money | $101.25In the Money | $100.45In the Money | $0.00In the Money | ---In the Money | 13In the Money |