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 | $18.00In the Money | $22.55In the Money | $19.39In the Money | $0.00In the Money | ---In the Money | 2In 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 | 325Out of the Money | 4,552Out of the Money | |
GMEIn the Money | $17.00In the Money | $21.40In the Money | $21.92In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 429Out of the Money | |
GMEIn the Money | $16.00In the Money | $20.55In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 14In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 850Out of the Money | |
GMEIn the Money | $15.20In the Money | $19.75In the Money | $15.98In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 663Out of the Money | |
GMEIn the Money | $15.20In the Money | $17.05In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 50Out of the Money | 1,311Out of the Money | |
GMEIn the Money | $14.20In the Money | $16.05In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 18In the Money | GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 18Out of the Money | 1,020Out of the Money | |
GMEIn the Money | $13.25In the Money | $15.10In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 31In the Money | GMEOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 17Out of the Money | 662Out of the Money | |
GMEIn the Money | $12.30In the Money | $15.10In the Money | $12.30In the Money | $0.05In the Money | 29In the Money | 231In the Money | GMEOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 856Out of the Money | 11,878Out of the Money | |
GMEIn the Money | $10.95In the Money | $14.60In the Money | $11.87In the Money | $0.77In the Money | 23In the Money | 365In the Money | GMEOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 11Out of the Money | 6,012Out of the Money | |
GMEIn the Money | $10.95In the Money | $11.95In the Money | $9.22In the Money | $0.00In the Money | ---In the Money | 452In the Money | GMEOut of the Money | $0.25Out of the Money | $0.70Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 71Out of the Money | 1,508Out of the Money | |
GMEIn the Money | $10.05In the Money | $11.45In the Money | $10.60In the Money | $1.90In the Money | 1In the Money | 914In the Money | GMEOut of the Money | $0.23Out of the Money | $0.56Out of the Money | $0.46Out of the Money | $-0.09Out of the Money | 8Out of the Money | 1,451Out of the Money | |
GMEIn the Money | $9.25In the Money | $10.70In the Money | $9.03In the Money | $0.03In the Money | 13In the Money | 784In the Money | GMEOut of the Money | $0.60Out of the Money | $0.82Out of the Money | $0.70Out of the Money | $-0.10Out of the Money | 35Out of the Money | 914Out of the Money | |
GMEIn the Money | $8.60In the Money | $9.50In the Money | $9.00In the Money | $0.25In the Money | 13In the Money | 2,254In the Money | GMEOut of the Money | $0.95Out of the Money | $1.01Out of the Money | $0.98Out of the Money | $-0.12Out of the Money | 387Out of the Money | 4,953Out of the Money | |
GMEIn the Money | $8.15In the Money | $9.15In the Money | $8.65In the Money | $0.80In the Money | 19In the Money | 1,193In the Money | GMEOut of the Money | $1.21Out of the Money | $1.40Out of the Money | $1.33Out of the Money | $-0.17Out of the Money | 101Out of the Money | 1,642Out of the Money | |
GMEIn the Money | $7.55In the Money | $8.50In the Money | $8.05In the Money | $0.48In the Money | 16In the Money | 2,079In the Money | GMEOut of the Money | $1.63Out of the Money | $1.89Out of the Money | $1.78Out of the Money | $-0.12Out of the Money | 295Out of the Money | 1,460Out of the Money | |
GMEIn the Money | $7.00In the Money | $8.05In the Money | $7.00In the Money | $0.01In the Money | 22In the Money | 837In the Money | GMEOut of the Money | $2.18Out of the Money | $2.41Out of the Money | $2.22Out of the Money | $-0.13Out of the Money | 58Out of the Money | 485Out of the Money | |
GMEIn the Money | $6.55In the Money | $7.60In the Money | $6.23In the Money | $-0.12In the Money | 2In the Money | 313In the Money | GMEOut of the Money | $2.50Out of the Money | $3.20Out of the Money | $2.95Out of the Money | $-0.15Out of the Money | 28Out of the Money | 188Out of the Money | |
GMEIn the Money | $6.45In the Money | $6.85In the Money | $6.70In the Money | $0.62In the Money | 208In the Money | 2,576In the Money | GMEOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.38Out of the Money | $-0.12Out of the Money | 85Out of the Money | 8,021Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.45In the Money | $6.20In the Money | $0.70In the Money | 44In the Money | 735In the Money | GMENear the Money | $3.85Near the Money | $4.20Near the Money | $4.20Near the Money | $0.05Near the Money | 194Near the Money | 438Near the Money | |
GMEIn the Money | $5.55In the Money | $6.35In the Money | $5.89In the Money | $0.49In the Money | 174In the Money | 1,385In the Money | GMENear the Money | $4.50Near the Money | $5.10Near the Money | $4.70Near the Money | $-0.40Near the Money | 172Near the Money | 224Near the Money | |
GMEUnderlying issue's last price | $5.30Underlying issue's last price | $6.00Underlying issue's last price | $5.55Underlying issue's last price | $0.60Underlying issue's last price | 38Underlying issue's last price | 559Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $5.10Underlying issue's last price | $5.85Underlying issue's last price | $5.40Underlying issue's last price | $-0.84Underlying issue's last price | 13Underlying issue's last price | 893Underlying issue's last price |
GMENear the Money | $5.00Near the Money | $5.70Near the Money | $5.50Near the Money | $0.70Near the Money | 34Near the Money | 192Near the Money | GMEIn the Money | $5.70In the Money | $6.55In the Money | $6.23In the Money | $-1.27In the Money | 5In the Money | 223In the Money | |
GMENear the Money | $4.85Near the Money | $5.30Near the Money | $5.07Near the Money | $0.34Near the Money | 313Near the Money | 12,435Near the Money | GMEIn the Money | $6.50In the Money | $7.25In the Money | $7.55In the Money | $-0.20In the Money | 36In the Money | 873In the Money | |
GMENear the Money | $4.50Near the Money | $5.15Near the Money | $4.80Near the Money | $0.90Near the Money | 9Near the Money | 752Near the Money | GMEIn the Money | $7.25In the Money | $8.20In the Money | $7.78In the Money | $-0.87In the Money | 2In the Money | 72In the Money | |
GMEOut of the Money | $4.30Out of the Money | $5.00Out of the Money | $4.50Out of the Money | $0.30Out of the Money | 4Out of the Money | 499Out of the Money | GMEIn the Money | $7.90In the Money | $9.00In the Money | $8.74In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
GMEOut of the Money | $3.90Out of the Money | $4.95Out of the Money | $4.55Out of the Money | $0.61Out of the Money | 6Out of the Money | 584Out of the Money | GMEIn the Money | $8.35In the Money | $9.90In the Money | $13.00In the Money | $0.00In the Money | ---In the Money | 193In the Money | |
GMEOut of the Money | $3.90Out of the Money | $4.95Out of the Money | $4.35Out of the Money | $0.55Out of the Money | 2Out of the Money | 268Out of the Money | GMEIn the Money | $9.15In the Money | $10.20In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 191In the Money | |
GMEOut of the Money | $3.85Out of the Money | $4.30Out of the Money | $3.85Out of the Money | $0.10Out of the Money | 281Out of the Money | 3,995Out of the Money | GMEIn the Money | $10.85In the Money | $11.65In the Money | $10.85In the Money | $-0.35In the Money | 6In the Money | 1,488In the Money | |
GMEOut of the Money | $3.60Out of the Money | $4.45Out of the Money | $3.70Out of the Money | $0.32Out of the Money | 11Out of the Money | 132Out of the Money | GMEIn the Money | $11.10In the Money | $12.20In the Money | $12.35In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
GMEOut of the Money | $3.20Out of the Money | $4.30Out of the Money | $3.20Out of the Money | $-0.24Out of the Money | 28Out of the Money | 247Out of the Money | GMEIn the Money | $12.10In the Money | $13.20In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
GMEOut of the Money | $3.10Out of the Money | $4.20Out of the Money | $3.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 254Out of the Money | GMEIn the Money | $13.10In the Money | $14.15In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 339In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.85Out of the Money | $3.50Out of the Money | $0.34Out of the Money | 34Out of the Money | 220Out of the Money | GMEIn the Money | $13.65In the Money | $15.00In the Money | $14.37In the Money | $-1.01In the Money | 1In the Money | 24In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.45Out of the Money | $3.54Out of the Money | $0.52Out of the Money | 59Out of the Money | 1,470Out of the Money | GMEIn the Money | $14.50In the Money | $15.90In the Money | $15.20In the Money | $-0.85In the Money | 1In the Money | 315In the Money | |
GMEOut of the Money | $2.87Out of the Money | $3.65Out of the Money | $2.85Out of the Money | $-0.95Out of the Money | 5Out of the Money | 105Out of the Money | GMEIn the Money | $15.50In the Money | $16.80In the Money | $17.20In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $2.86Out of the Money | $3.65Out of the Money | $3.40Out of the Money | $1.00Out of the Money | 3Out of the Money | 313Out of the Money | GMEIn the Money | $16.50In the Money | $17.65In the Money | $21.22In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
GMEOut of the Money | $2.71Out of the Money | $3.65Out of the Money | $2.93Out of the Money | $0.28Out of the Money | 1Out of the Money | 44Out of the Money | GMEIn the Money | $17.25In the Money | $18.55In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 839In the Money | |
GMEOut of the Money | $2.71Out of the Money | $3.65Out of the Money | $2.69Out of the Money | $0.17Out of the Money | 1Out of the Money | 126Out of the Money | GMEIn the Money | $18.25In the Money | $19.50In the Money | $22.66In the Money | $0.00In the Money | ---In the Money | 212In the Money | |
GMEOut of the Money | $2.90Out of the Money | $3.00Out of the Money | $2.86Out of the Money | $0.18Out of the Money | 441Out of the Money | 7,441Out of the Money | GMEIn the Money | $18.85In the Money | $20.40In the Money | $20.29In the Money | $-0.55In the Money | 2In the Money | 174In the Money | |
GMEOut of the Money | $2.55Out of the Money | $3.10Out of the Money | $2.49Out of the Money | $0.27Out of the Money | 1Out of the Money | 56Out of the Money | GMEIn the Money | $19.85In the Money | $21.30In the Money | $22.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $2.40Out of the Money | $3.00Out of the Money | $2.65Out of the Money | $0.14Out of the Money | 2Out of the Money | 66Out of the Money | GMEIn the Money | $20.85In the Money | $22.25In the Money | $21.87In the Money | $-4.17In the Money | 1In the Money | 16In the Money | |
GMEOut of the Money | $2.40Out of the Money | $3.00Out of the Money | $2.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | GMEIn the Money | $21.85In the Money | $23.15In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $2.34Out of the Money | $3.00Out of the Money | $2.55Out of the Money | $0.15Out of the Money | 3Out of the Money | 305Out of the Money | GMEIn the Money | $22.65In the Money | $24.10In the Money | $28.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.26Out of the Money | $2.88Out of the Money | $2.40Out of the Money | $0.45Out of the Money | 51Out of the Money | 1,733Out of the Money | GMEIn the Money | $23.65In the Money | $25.00In the Money | $24.92In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
GMEOut of the Money | $2.26Out of the Money | $2.88Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 514Out of the Money | GMEIn the Money | $24.65In the Money | $25.95In the Money | $25.62In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $2.18Out of the Money | $2.80Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | GMEIn the Money | $25.45In the Money | $26.90In the Money | $27.40In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.80Out of the Money | $2.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | GMEIn the Money | $26.30In the Money | $27.85In the Money | $27.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.80Out of the Money | $2.14Out of the Money | $0.22Out of the Money | 1Out of the Money | 36Out of the Money | GMEIn the Money | $27.30In the Money | $28.80In the Money | $28.71In the Money | $0.59In the Money | 1In the Money | 16In the Money | |
GMEOut of the Money | $2.10Out of the Money | $2.49Out of the Money | $2.27Out of the Money | $0.27Out of the Money | 495Out of the Money | 3,447Out of the Money | GMEIn the Money | $28.30In the Money | $29.80In the Money | $28.92In the Money | $-1.04In the Money | 13In the Money | 162In the Money | |
GMEOut of the Money | $1.56Out of the Money | $2.19Out of the Money | $2.15Out of the Money | $0.64Out of the Money | 8Out of the Money | 1,479Out of the Money | GMEIn the Money | $33.10In the Money | $34.75In the Money | $34.25In the Money | $-0.74In the Money | 10In the Money | 170In the Money | |
GMEOut of the Money | $1.56Out of the Money | $2.03Out of the Money | $1.89Out of the Money | $0.10Out of the Money | 59Out of the Money | 862Out of the Money | GMEIn the Money | $37.80In the Money | $39.00In the Money | $40.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.77Out of the Money | $1.72Out of the Money | $0.23Out of the Money | 101Out of the Money | 150Out of the Money | GMEIn the Money | $42.70In the Money | $44.00In the Money | $45.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.82Out of the Money | $1.83Out of the Money | $0.43Out of the Money | 22Out of the Money | 145Out of the Money | GMEIn the Money | $47.50In the Money | $49.00In the Money | $50.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.57Out of the Money | $1.44Out of the Money | $0.20Out of the Money | 33Out of the Money | 141Out of the Money | GMEIn the Money | $52.05In the Money | $53.85In the Money | $55.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.57Out of the Money | $1.35Out of the Money | $0.19Out of the Money | 37Out of the Money | 838Out of the Money | GMEIn the Money | $56.90In the Money | $58.75In the Money | $58.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.03Out of the Money | $1.43Out of the Money | $1.44Out of the Money | $0.35Out of the Money | 207Out of the Money | 416Out of the Money | GMEIn the Money | $61.80In the Money | $63.70In the Money | $65.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.38Out of the Money | $1.10Out of the Money | $0.05Out of the Money | 47Out of the Money | 63Out of the Money | GMEIn the Money | $67.05In the Money | $68.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.34Out of the Money | $1.12Out of the Money | $0.12Out of the Money | 12Out of the Money | 42Out of the Money | GMEIn the Money | $71.65In the Money | $73.55In the Money | $73.00In the Money | $73.00In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.20Out of the Money | $1.02Out of the Money | $0.07Out of the Money | 177Out of the Money | 2,654Out of the Money | GMEIn the Money | $76.55In the Money | $78.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.79Out of the Money | $1.18Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | GMEIn the Money | $81.55In the Money | $83.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.70Out of the Money | $1.18Out of the Money | $0.95Out of the Money | $0.14Out of the Money | 5Out of the Money | 121Out of the Money | GMEIn the Money | $86.50In the Money | $88.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.18Out of the Money | $0.82Out of the Money | $-0.98Out of the Money | 16Out of the Money | 28Out of the Money | GMEIn the Money | $91.40In the Money | $93.30In the Money | $97.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.18Out of the Money | $0.91Out of the Money | $0.13Out of the Money | 8Out of the Money | 113Out of the Money | GMEIn the Money | $96.40In the Money | $98.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.86Out of the Money | $0.11Out of the Money | 369Out of the Money | 3,849Out of the Money | GMEIn the Money | $101.30In the Money | $104.60In the Money | $103.90In the Money | $0.00In the Money | ---In the Money | 1In the Money |