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 | $24.40In the Money | $25.70In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | 23In 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 | ---Out of the Money | 5,328Out of the Money | |
GMEIn the Money | $23.55In the Money | $24.65In 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 | $22.55In the Money | $23.65In 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 | 2,167Out of the Money | |
GMEIn the Money | $21.55In the Money | $22.65In 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 | 50Out of the Money | 948Out of the Money | |
GMEIn the Money | $20.55In the Money | $21.65In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,975Out of the Money | |
GMEIn the Money | $19.60In the Money | $20.60In 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 | 15Out of the Money | 1,962Out of the Money | |
GMEIn the Money | $18.60In the Money | $19.70In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,293Out of the Money | |
GMEIn the Money | $17.45In the Money | $18.75In the Money | $18.72In the Money | $1.42In the Money | 27In the Money | 296In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 255Out of the Money | 15,885Out of the Money | |
GMEIn the Money | $16.50In the Money | $17.75In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 448In the Money | GMEOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 20Out of the Money | 6,279Out of the Money | |
GMEIn the Money | $15.55In the Money | $16.80In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 468In the Money | GMEOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 143Out of the Money | 3,966Out of the Money | |
GMEIn the Money | $14.60In the Money | $15.85In the Money | $16.40In the Money | $0.00In the Money | ---In the Money | 871In the Money | GMEOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 270Out of the Money | 2,583Out of the Money | |
GMEIn the Money | $13.70In the Money | $14.90In the Money | $15.00In the Money | $2.05In the Money | 1In the Money | 880In the Money | GMEOut of the Money | $0.19Out of the Money | $0.35Out of the Money | $0.24Out of the Money | $-0.05Out of the Money | 136Out of the Money | 2,507Out of the Money | |
GMEIn the Money | $13.00In the Money | $13.90In the Money | $14.20In the Money | $-0.36In the Money | 9In the Money | 1,951In the Money | GMEOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.11Out of the Money | 1,208Out of the Money | 10,617Out of the Money | |
GMEIn the Money | $12.15In the Money | $13.10In the Money | $12.75In the Money | $-0.61In the Money | 4In the Money | 922In the Money | GMEOut of the Money | $0.46Out of the Money | $0.58Out of the Money | $0.52Out of the Money | $-0.14Out of the Money | 571Out of the Money | 3,754Out of the Money | |
GMEIn the Money | $11.45In the Money | $12.30In the Money | $12.33In the Money | $-0.82In the Money | 2In the Money | 2,120In the Money | GMEOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $-0.20Out of the Money | 25Out of the Money | 3,500Out of the Money | |
GMEIn the Money | $10.65In the Money | $11.30In the Money | $11.00In the Money | $-1.55In the Money | 57In the Money | 1,113In the Money | GMEOut of the Money | $0.94Out of the Money | $1.14Out of the Money | $1.05Out of the Money | $-0.29Out of the Money | 109Out of the Money | 2,983Out of the Money | |
GMEIn the Money | $10.15In the Money | $11.00In the Money | $10.53In the Money | $0.00In the Money | ---In the Money | 345In the Money | GMEOut of the Money | $1.38Out of the Money | $1.60Out of the Money | $1.40Out of the Money | $-0.35Out of the Money | 66Out of the Money | 2,110Out of the Money | |
GMEIn the Money | $9.65In the Money | $10.35In the Money | $10.00In the Money | $-1.50In the Money | 55In the Money | 5,343In the Money | GMEOut of the Money | $1.82Out of the Money | $1.98Out of the Money | $1.85Out of the Money | $-0.38Out of the Money | 1,195Out of the Money | 16,675Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.95In the Money | $10.30In the Money | $-0.10In the Money | 5In the Money | 720In the Money | GMEOut of the Money | $2.14Out of the Money | $2.51Out of the Money | $2.33Out of the Money | $-0.46Out of the Money | 58Out of the Money | 554Out of the Money | |
GMEIn the Money | $8.75In the Money | $9.50In the Money | $10.88In the Money | $0.53In the Money | 16In the Money | 1,281In the Money | GMEOut of the Money | $2.72Out of the Money | $3.10Out of the Money | $2.99Out of the Money | $-0.21Out of the Money | 31Out of the Money | 582Out of the Money | |
GMEIn the Money | $8.45In the Money | $9.10In the Money | $8.40In the Money | $-1.75In the Money | 35In the Money | 651In the Money | GMEOut of the Money | $3.35Out of the Money | $3.75Out of the Money | $3.55Out of the Money | $-0.35Out of the Money | 72Out of the Money | 1,506Out of the Money | |
GMEIn the Money | $8.05In the Money | $8.75In the Money | $10.00In the Money | $0.15In the Money | 1In the Money | 293In the Money | GMEOut of the Money | $3.90Out of the Money | $4.45Out of the Money | $4.20Out of the Money | $-0.50Out of the Money | 14Out of the Money | 419Out of the Money | |
GMEIn the Money | $7.85In the Money | $8.20In the Money | $7.85In the Money | $-1.65In the Money | 448In the Money | 13,419In the Money | GMEOut of the Money | $4.75Out of the Money | $4.90Out of the Money | $4.87Out of the Money | $-0.48Out of the Money | 169Out of the Money | 2,484Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.10In the Money | $9.30In the Money | $0.10In the Money | 73In the Money | 951In the Money | GMENear the Money | $5.50Near the Money | $5.80Near the Money | $5.48Near the Money | $-0.65Near the Money | 17Near the Money | 142Near the Money | |
GMEIn the Money | $7.25In the Money | $7.90In the Money | $8.02In the Money | $-0.93In the Money | 30In the Money | 796In the Money | GMENear the Money | $6.15Near the Money | $6.55Near the Money | $6.00Near the Money | $-1.00Near the Money | 3Near the Money | 342Near the Money | |
GMEUnderlying issue's last price | $6.95Underlying issue's last price | $7.55Underlying issue's last price | $7.25Underlying issue's last price | $-1.51Underlying issue's last price | 26Underlying issue's last price | 942Underlying issue's last price | Filter Table By Strike Price of$28.00Underlying issue's last price | GMEUnderlying issue's last price | $6.95Underlying issue's last price | $7.20Underlying issue's last price | $7.13Underlying issue's last price | $-0.37Underlying issue's last price | 56Underlying issue's last price | 333Underlying issue's last price |
GMENear the Money | $6.75Near the Money | $7.15Near the Money | $7.00Near the Money | $-1.60Near the Money | 56Near the Money | 590Near the Money | GMEIn the Money | $7.60In the Money | $8.00In the Money | $7.85In the Money | $-0.80In the Money | 20In the Money | 327In the Money | |
GMENear the Money | $6.60Near the Money | $6.95Near the Money | $6.70Near the Money | $-1.70Near the Money | 1,035Near the Money | 6,855Near the Money | GMEIn the Money | $8.40In the Money | $8.70In the Money | $8.60In the Money | $-0.40In the Money | 76In the Money | 2,676In the Money | |
GMENear the Money | $6.40Near the Money | $6.75Near the Money | $6.60Near the Money | $-1.60Near the Money | 57Near the Money | 283Near the Money | GMEIn the Money | $9.15In the Money | $9.70In the Money | $9.20In the Money | $-1.96In the Money | 10In the Money | 241In the Money | |
GMEOut of the Money | $6.20Out of the Money | $6.70Out of the Money | $6.40Out of the Money | $-1.76Out of the Money | 238Out of the Money | 646Out of the Money | GMEIn the Money | $9.95In the Money | $10.50In the Money | $10.02In the Money | $-1.89In the Money | 3In the Money | 627In the Money | |
GMEOut of the Money | $6.00Out of the Money | $6.45Out of the Money | $6.20Out of the Money | $-1.65Out of the Money | 43Out of the Money | 347Out of the Money | GMEIn the Money | $10.75In the Money | $11.30In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 361In the Money | |
GMEOut of the Money | $5.85Out of the Money | $6.35Out of the Money | $6.00Out of the Money | $-1.43Out of the Money | 16Out of the Money | 348Out of the Money | GMEIn the Money | $11.55In the Money | $12.15In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 184In the Money | |
GMEOut of the Money | $5.65Out of the Money | $5.95Out of the Money | $5.80Out of the Money | $-1.50Out of the Money | 270Out of the Money | 2,768Out of the Money | GMEIn the Money | $12.40In the Money | $12.95In the Money | $12.55In the Money | $-0.57In the Money | 3In the Money | 821In the Money | |
GMEOut of the Money | $5.55Out of the Money | $5.90Out of the Money | $6.02Out of the Money | $-1.23Out of the Money | 2Out of the Money | 260Out of the Money | GMEIn the Money | $13.20In the Money | $13.80In the Money | $13.25In the Money | $-2.53In the Money | 5In the Money | 74In the Money | |
GMEOut of the Money | $5.35Out of the Money | $5.90Out of the Money | $5.95Out of the Money | $-0.15Out of the Money | 16Out of the Money | 592Out of the Money | GMEIn the Money | $14.05In the Money | $14.65In the Money | $14.89In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
GMEOut of the Money | $5.20Out of the Money | $5.65Out of the Money | $6.80Out of the Money | $-0.57Out of the Money | 2Out of the Money | 1,141Out of the Money | GMEIn the Money | $14.85In the Money | $15.50In the Money | $15.20In the Money | $-0.65In the Money | 1In the Money | 833In the Money | |
GMEOut of the Money | $5.10Out of the Money | $5.60Out of the Money | $5.65Out of the Money | $-1.53Out of the Money | 31Out of the Money | 244Out of the Money | GMEIn the Money | $15.70In the Money | $16.40In the Money | $16.35In the Money | $0.00In the Money | ---In the Money | 221In the Money | |
GMEOut of the Money | $4.95Out of the Money | $5.20Out of the Money | $5.13Out of the Money | $-1.44Out of the Money | 1,143Out of the Money | 10,792Out of the Money | GMEIn the Money | $16.55In the Money | $17.25In the Money | $16.40In the Money | $-0.95In the Money | 2In the Money | 717In the Money | |
GMEOut of the Money | $4.85Out of the Money | $5.20Out of the Money | $6.50Out of the Money | $-0.37Out of the Money | 2Out of the Money | 168Out of the Money | GMEIn the Money | $17.45In the Money | $18.10In the Money | $19.60In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $4.60Out of the Money | $5.15Out of the Money | $5.86Out of the Money | $-0.69Out of the Money | 19Out of the Money | 174Out of the Money | GMEIn the Money | $18.30In the Money | $19.00In the Money | $22.30In the Money | $0.00In the Money | ---In the Money | 163In the Money | |
GMEOut of the Money | $4.50Out of the Money | $5.00Out of the Money | $5.08Out of the Money | $0.18Out of the Money | 2Out of the Money | 508Out of the Money | GMEIn the Money | $19.15In the Money | $19.90In the Money | $21.60In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $4.40Out of the Money | $5.00Out of the Money | $4.94Out of the Money | $-1.41Out of the Money | 10Out of the Money | 465Out of the Money | GMEIn the Money | $20.05In the Money | $20.75In the Money | $21.61In the Money | $0.00In the Money | ---In the Money | 106In the Money | |
GMEOut of the Money | $4.30Out of the Money | $4.65Out of the Money | $4.55Out of the Money | $-1.75Out of the Money | 549Out of the Money | 2,639Out of the Money | GMEIn the Money | $20.90In the Money | $21.65In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 232In the Money | |
GMEOut of the Money | $4.05Out of the Money | $4.70Out of the Money | $5.60Out of the Money | $0.05Out of the Money | 1Out of the Money | 614Out of the Money | GMEIn the Money | $21.80In the Money | $22.55In the Money | $23.48In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
GMEOut of the Money | $4.00Out of the Money | $4.35Out of the Money | $5.27Out of the Money | $0.15Out of the Money | 12Out of the Money | 146Out of the Money | GMEIn the Money | $22.70In the Money | $23.45In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $3.90Out of the Money | $4.35Out of the Money | $5.80Out of the Money | $-0.20Out of the Money | 1Out of the Money | 96Out of the Money | GMEIn the Money | $23.60In the Money | $24.35In the Money | $28.05In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $3.80Out of the Money | $4.35Out of the Money | $5.40Out of the Money | $0.95Out of the Money | 1Out of the Money | 229Out of the Money | GMEIn the Money | $24.45In the Money | $25.25In the Money | $28.31In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $3.80Out of the Money | $4.20Out of the Money | $4.00Out of the Money | $-1.41Out of the Money | 547Out of the Money | 12,021Out of the Money | GMEIn the Money | $25.35In the Money | $26.15In the Money | $26.21In the Money | $0.00In the Money | ---In the Money | 199In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.75Out of the Money | $3.59Out of the Money | $-1.76Out of the Money | 144Out of the Money | 2,320Out of the Money | GMEIn the Money | $29.90In the Money | $30.70In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 191In the Money | |
GMEOut of the Money | $2.98Out of the Money | $3.20Out of the Money | $3.15Out of the Money | $-1.41Out of the Money | 356Out of the Money | 2,484Out of the Money | GMEIn the Money | $34.55In the Money | $35.35In the Money | $37.40In the Money | $0.00In the Money | ---In the Money | 85In the Money | |
GMEOut of the Money | $2.56Out of the Money | $3.15Out of the Money | $3.18Out of the Money | $-1.07Out of the Money | 152Out of the Money | 465Out of the Money | GMEIn the Money | $39.15In the Money | $40.05In the Money | $40.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.41Out of the Money | $2.80Out of the Money | $2.55Out of the Money | $-1.41Out of the Money | 39Out of the Money | 778Out of the Money | GMEIn the Money | $43.85In the Money | $44.80In the Money | $45.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $2.04Out of the Money | $2.67Out of the Money | $2.48Out of the Money | $-1.22Out of the Money | 267Out of the Money | 845Out of the Money | GMEIn the Money | $48.65In the Money | $49.50In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.20Out of the Money | $2.20Out of the Money | $-0.99Out of the Money | 64Out of the Money | 1,781Out of the Money | GMEIn the Money | $53.45In the Money | $54.30In the Money | $58.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.75Out of the Money | $2.09Out of the Money | $1.95Out of the Money | $-0.95Out of the Money | 480Out of the Money | 1,388Out of the Money | GMEIn the Money | $58.25In the Money | $59.20In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $1.52Out of the Money | $2.06Out of the Money | $2.10Out of the Money | $-0.89Out of the Money | 40Out of the Money | 672Out of the Money | GMEIn the Money | $63.10In the Money | $63.95In the Money | $68.35In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $1.52Out of the Money | $1.99Out of the Money | $2.03Out of the Money | $-0.92Out of the Money | 209Out of the Money | 901Out of the Money | GMEIn the Money | $67.80In the Money | $68.85In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.72Out of the Money | $1.52Out of the Money | $-1.08Out of the Money | 1,391Out of the Money | 17,695Out of the Money | GMEIn the Money | $72.80In the Money | $73.70In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.26Out of the Money | $1.70Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | GMEIn the Money | $77.70In the Money | $78.60In the Money | $78.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.68Out of the Money | $1.44Out of the Money | $-0.71Out of the Money | 8Out of the Money | 293Out of the Money | GMEIn the Money | $82.60In the Money | $83.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.17Out of the Money | $1.60Out of the Money | $2.00Out of the Money | $0.05Out of the Money | 1Out of the Money | 637Out of the Money | GMEIn the Money | $87.35In the Money | $88.50In the Money | $92.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.53Out of the Money | $1.50Out of the Money | $-0.66Out of the Money | 9Out of the Money | 1,934Out of the Money | GMEIn the Money | $92.25In the Money | $93.40In the Money | $89.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.35Out of the Money | $1.14Out of the Money | $-0.88Out of the Money | 1,287Out of the Money | 19,702Out of the Money | GMEIn the Money | $97.15In the Money | $98.40In the Money | $96.60In the Money | $0.00In the Money | ---In the Money | 12In the Money |