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 | $20.50In the Money | $24.00In the Money | $24.50In 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 | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 5,224Out of the Money | |
GMEIn the Money | $20.50In the Money | $23.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 475Out of the Money | |
GMEIn the Money | $19.50In the Money | $22.20In the Money | $29.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 63Out of the Money | 1,276Out of the Money | |
GMEIn the Money | $18.50In the Money | $21.25In the Money | $15.98In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 30Out of the Money | 863Out of the Money | |
GMEIn the Money | $15.65In the Money | $20.00In the Money | $28.90In the Money | $0.00In the Money | ---In the Money | 32In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1,542Out of the Money | 1,731Out of the Money | |
GMEIn the Money | $15.40In the Money | $19.00In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 20In the Money | GMEOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 377Out of the Money | 1,641Out of the Money | |
GMEIn the Money | $14.00In the Money | $18.30In the Money | $18.00In the Money | $-8.40In the Money | 1In the Money | 30In the Money | GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 239Out of the Money | 1,204Out of the Money | |
GMEIn the Money | $13.00In the Money | $15.60In the Money | $14.90In the Money | $-3.75In the Money | 17In the Money | 253In the Money | GMEOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 3,835Out of the Money | 14,764Out of the Money | |
GMEIn the Money | $12.05In the Money | $16.45In the Money | $13.23In the Money | $-4.82In the Money | 55In the Money | 389In the Money | GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 318Out of the Money | 6,290Out of the Money | |
GMEIn the Money | $12.05In the Money | $15.65In the Money | $12.75In the Money | $-3.95In the Money | 49In the Money | 435In the Money | GMEOut of the Money | $0.25Out of the Money | $0.39Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 1,330Out of the Money | 3,647Out of the Money | |
GMEIn the Money | $12.05In the Money | $12.90In the Money | $12.10In the Money | $-3.60In the Money | 14In the Money | 878In the Money | GMEOut of the Money | $0.39Out of the Money | $0.57Out of the Money | $0.52Out of the Money | $0.04Out of the Money | 1,192Out of the Money | 2,159Out of the Money | |
GMEIn the Money | $11.30In the Money | $12.20In the Money | $11.09In the Money | $-3.58In the Money | 24In the Money | 748In the Money | GMEOut of the Money | $0.71Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $0.14Out of the Money | 1,890Out of the Money | 1,871Out of the Money | |
GMEIn the Money | $10.80In the Money | $11.55In the Money | $11.25In the Money | $-3.25In the Money | 339In the Money | 2,131In the Money | GMEOut of the Money | $1.05Out of the Money | $1.21Out of the Money | $1.13Out of the Money | $0.14Out of the Money | 4,176Out of the Money | 9,915Out of the Money | |
GMEIn the Money | $10.10In the Money | $11.00In the Money | $9.75In the Money | $-3.34In the Money | 33In the Money | 915In the Money | GMEOut of the Money | $1.42Out of the Money | $1.78Out of the Money | $1.62Out of the Money | $0.28Out of the Money | 1,259Out of the Money | 1,917Out of the Money | |
GMEIn the Money | $9.70In the Money | $10.55In the Money | $10.10In the Money | $-3.07In the Money | 35In the Money | 2,102In the Money | GMEOut of the Money | $1.81Out of the Money | $2.23Out of the Money | $2.03Out of the Money | $0.28Out of the Money | 253Out of the Money | 1,959Out of the Money | |
GMEIn the Money | $9.30In the Money | $9.95In the Money | $9.95In the Money | $-2.57In the Money | 32In the Money | 1,156In the Money | GMEOut of the Money | $2.56Out of the Money | $2.80Out of the Money | $2.68Out of the Money | $0.45Out of the Money | 2,462Out of the Money | 1,011Out of the Money | |
GMEIn the Money | $8.75In the Money | $9.70In the Money | $8.82In the Money | $-8.18In the Money | 20In the Money | 308In the Money | GMEOut of the Money | $3.05Out of the Money | $3.45Out of the Money | $3.20Out of the Money | $0.40Out of the Money | 272Out of the Money | 547Out of the Money | |
GMEIn the Money | $8.60In the Money | $9.20In the Money | $8.95In the Money | $-2.72In the Money | 1,806In the Money | 3,438In the Money | GMEOut of the Money | $3.75Out of the Money | $4.05Out of the Money | $3.90Out of the Money | $0.50Out of the Money | 3,104Out of the Money | 11,920Out of the Money | |
GMEIn the Money | $8.25In the Money | $8.95In the Money | $7.95In the Money | $-3.60In the Money | 10In the Money | 709In the Money | GMEOut of the Money | $4.35Out of the Money | $4.80Out of the Money | $4.68Out of the Money | $0.58Out of the Money | 90Out of the Money | 481Out of the Money | |
GMEIn the Money | $8.10In the Money | $8.75In the Money | $7.95In the Money | $-3.70In the Money | 236In the Money | 1,274In the Money | GMENear the Money | $5.10Near the Money | $5.60Near the Money | $5.29Near the Money | $0.61Near the Money | 53Near the Money | 473Near the Money | |
GMEIn the Money | $7.75In the Money | $8.40In the Money | $8.45In the Money | $-2.95In the Money | 70In the Money | 550In the Money | GMENear the Money | $6.00Near the Money | $6.35Near the Money | $6.10Near the Money | $0.80Near the Money | 107Near the Money | 1,465Near the Money | |
GMEUnderlying issue's last price | $7.55Underlying issue's last price | $8.10Underlying issue's last price | $7.70Underlying issue's last price | $-2.96Underlying issue's last price | 248Underlying issue's last price | 182Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $6.60Underlying issue's last price | $7.15Underlying issue's last price | $6.95Underlying issue's last price | $0.86Underlying issue's last price | 93Underlying issue's last price | 385Underlying issue's last price |
GMENear the Money | $7.55Near the Money | $7.80Near the Money | $7.61Near the Money | $-2.74Near the Money | 1,640Near the Money | 12,801Near the Money | GMEIn the Money | $7.50In the Money | $8.00In the Money | $7.69In the Money | $0.87In the Money | 917In the Money | 2,476In the Money | |
GMENear the Money | $7.00Near the Money | $7.70Near the Money | $7.49Near the Money | $-2.51Near the Money | 351Near the Money | 705Near the Money | GMEIn the Money | $8.25In the Money | $8.70In the Money | $8.42In the Money | $0.67In the Money | 83In the Money | 169In the Money | |
GMENear the Money | $6.90Near the Money | $7.45Near the Money | $7.50Near the Money | $-2.22Near the Money | 153Near the Money | 566Near the Money | GMEIn the Money | $8.85In the Money | $9.35In the Money | $9.57In the Money | $1.32In the Money | 124In the Money | 178In the Money | |
GMEOut of the Money | $6.90Out of the Money | $7.45Out of the Money | $7.05Out of the Money | $-3.05Out of the Money | 505Out of the Money | 622Out of the Money | GMEIn the Money | $9.65In the Money | $10.35In the Money | $10.30In the Money | $1.35In the Money | 64In the Money | 298In the Money | |
GMEOut of the Money | $6.70Out of the Money | $7.20Out of the Money | $7.40Out of the Money | $-2.65Out of the Money | 98Out of the Money | 466Out of the Money | GMEIn the Money | $10.60In the Money | $11.25In the Money | $11.00In the Money | $1.10In the Money | 135In the Money | 365In the Money | |
GMEOut of the Money | $6.40Out of the Money | $6.85Out of the Money | $6.70Out of the Money | $-2.55Out of the Money | 2,129Out of the Money | 4,620Out of the Money | GMEIn the Money | $11.60In the Money | $11.95In the Money | $11.65In the Money | $1.10In the Money | 724In the Money | 2,398In the Money | |
GMEOut of the Money | $6.20Out of the Money | $6.80Out of the Money | $6.52Out of the Money | $-2.58Out of the Money | 122Out of the Money | 137Out of the Money | GMEIn the Money | $12.15In the Money | $12.95In the Money | $12.15In the Money | $0.65In the Money | 39In the Money | 163In the Money | |
GMEOut of the Money | $6.05Out of the Money | $6.75Out of the Money | $6.15Out of the Money | $-2.85Out of the Money | 60Out of the Money | 332Out of the Money | GMEIn the Money | $12.95In the Money | $13.80In the Money | $13.57In the Money | $1.42In the Money | 36In the Money | 615In the Money | |
GMEOut of the Money | $6.05Out of the Money | $6.65Out of the Money | $6.15Out of the Money | $-2.40Out of the Money | 249Out of the Money | 324Out of the Money | GMEIn the Money | $13.80In the Money | $14.65In the Money | $14.65In the Money | $1.15In the Money | 11In the Money | 360In the Money | |
GMEOut of the Money | $5.95Out of the Money | $6.55Out of the Money | $6.00Out of the Money | $-2.37Out of the Money | 78Out of the Money | 248Out of the Money | GMEIn the Money | $14.70In the Money | $15.55In the Money | $14.49In the Money | $0.49In the Money | 1In the Money | 179In the Money | |
GMEOut of the Money | $5.85Out of the Money | $6.20Out of the Money | $6.00Out of the Money | $-2.20Out of the Money | 606Out of the Money | 2,835Out of the Money | GMEIn the Money | $15.55In the Money | $16.35In the Money | $16.45In the Money | $1.78In the Money | 61In the Money | 692In the Money | |
GMEOut of the Money | $5.75Out of the Money | $6.20Out of the Money | $5.45Out of the Money | $-2.40Out of the Money | 66Out of the Money | 230Out of the Money | GMEIn the Money | $16.40In the Money | $17.30In the Money | $17.08In the Money | $1.08In the Money | 9In the Money | 65In the Money | |
GMEOut of the Money | $5.55Out of the Money | $6.10Out of the Money | $5.80Out of the Money | $-2.05Out of the Money | 61Out of the Money | 606Out of the Money | GMEIn the Money | $17.30In the Money | $18.20In the Money | $18.00In the Money | $1.60In the Money | 7In the Money | 115In the Money | |
GMEOut of the Money | $5.35Out of the Money | $5.85Out of the Money | $5.60Out of the Money | $-2.08Out of the Money | 31Out of the Money | 103Out of the Money | GMEIn the Money | $18.15In the Money | $19.10In the Money | $18.57In the Money | $1.28In the Money | 31In the Money | 842In the Money | |
GMEOut of the Money | $5.25Out of the Money | $5.85Out of the Money | $5.60Out of the Money | $-1.80Out of the Money | 35Out of the Money | 178Out of the Money | GMEIn the Money | $19.05In the Money | $20.00In the Money | $20.00In the Money | $1.95In the Money | 2In the Money | 220In the Money | |
GMEOut of the Money | $5.45Out of the Money | $5.55Out of the Money | $5.41Out of the Money | $-2.05Out of the Money | 1,608Out of the Money | 8,495Out of the Money | GMEIn the Money | $19.90In the Money | $20.90In the Money | $20.85In the Money | $2.30In the Money | 283In the Money | 804In the Money | |
GMEOut of the Money | $5.05Out of the Money | $5.65Out of the Money | $5.33Out of the Money | $-2.22Out of the Money | 37Out of the Money | 130Out of the Money | GMEIn the Money | $20.80In the Money | $21.70In the Money | $21.75In the Money | $1.75In the Money | 4In the Money | 21In the Money | |
GMEOut of the Money | $5.00Out of the Money | $5.65Out of the Money | $4.90Out of the Money | $-2.60Out of the Money | 18Out of the Money | 137Out of the Money | GMEIn the Money | $21.70In the Money | $22.70In the Money | $22.30In the Money | $1.80In the Money | 16In the Money | 169In the Money | |
GMEOut of the Money | $5.00Out of the Money | $5.65Out of the Money | $4.90Out of the Money | $-2.25Out of the Money | 24Out of the Money | 494Out of the Money | GMEIn the Money | $22.60In the Money | $23.60In the Money | $23.66In the Money | $3.31In the Money | 2In the Money | 24In the Money | |
GMEOut of the Money | $5.00Out of the Money | $5.55Out of the Money | $4.80Out of the Money | $-2.11Out of the Money | 29Out of the Money | 378Out of the Money | GMEIn the Money | $23.50In the Money | $24.50In the Money | $24.55In the Money | $4.65In the Money | 36In the Money | 131In the Money | |
GMEOut of the Money | $4.80Out of the Money | $5.20Out of the Money | $4.80Out of the Money | $-2.20Out of the Money | 202Out of the Money | 1,974Out of the Money | GMEIn the Money | $24.40In the Money | $25.45In the Money | $25.39In the Money | $1.94In the Money | 62In the Money | 270In the Money | |
GMEOut of the Money | $4.60Out of the Money | $5.15Out of the Money | $4.60Out of the Money | $-1.90Out of the Money | 7Out of the Money | 591Out of the Money | GMEIn the Money | $25.40In the Money | $26.30In the Money | $26.20In the Money | $2.85In the Money | 11In the Money | 23In the Money | |
GMEOut of the Money | $4.60Out of the Money | $5.05Out of the Money | $4.60Out of the Money | $-1.70Out of the Money | 35Out of the Money | 155Out of the Money | GMEIn the Money | $26.40In the Money | $27.25In the Money | $27.00In the Money | $2.20In the Money | 1In the Money | 42In the Money | |
GMEOut of the Money | $4.60Out of the Money | $5.05Out of the Money | $4.65Out of the Money | $-1.15Out of the Money | 13Out of the Money | 87Out of the Money | GMEIn the Money | $27.20In the Money | $28.10In the Money | $28.05In the Money | $0.70In the Money | 10In the Money | 9In the Money | |
GMEOut of the Money | $4.55Out of the Money | $4.90Out of the Money | $4.75Out of the Money | $-1.85Out of the Money | 7Out of the Money | 150Out of the Money | GMEIn the Money | $28.10In the Money | $29.00In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $4.55Out of the Money | $4.85Out of the Money | $4.73Out of the Money | $-1.57Out of the Money | 1,767Out of the Money | 11,606Out of the Money | GMEIn the Money | $29.00In the Money | $29.95In the Money | $29.73In the Money | $1.68In the Money | 13In the Money | 293In the Money | |
GMEOut of the Money | $4.10Out of the Money | $4.50Out of the Money | $4.25Out of the Money | $-1.60Out of the Money | 532Out of the Money | 2,065Out of the Money | GMEIn the Money | $33.60In the Money | $34.65In the Money | $34.40In the Money | $2.58In the Money | 12In the Money | 189In the Money | |
GMEOut of the Money | $3.75Out of the Money | $4.20Out of the Money | $4.15Out of the Money | $-1.37Out of the Money | 598Out of the Money | 3,168Out of the Money | GMEIn the Money | $38.35In the Money | $39.35In the Money | $39.37In the Money | $2.64In the Money | 59In the Money | 34In the Money | |
GMEOut of the Money | $3.50Out of the Money | $4.00Out of the Money | $3.60Out of the Money | $-1.80Out of the Money | 42Out of the Money | 417Out of the Money | GMEIn the Money | $43.05In the Money | $44.05In the Money | $41.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $3.40Out of the Money | $3.85Out of the Money | $3.60Out of the Money | $-1.25Out of the Money | 502Out of the Money | 375Out of the Money | GMEIn the Money | $47.75In the Money | $48.80In the Money | $47.74In the Money | $5.74In the Money | 3In the Money | 21In the Money | |
GMEOut of the Money | $3.20Out of the Money | $3.65Out of the Money | $3.30Out of the Money | $-1.20Out of the Money | 143Out of the Money | 290Out of the Money | GMEIn the Money | $52.75In the Money | $53.65In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.45Out of the Money | $3.24Out of the Money | $-1.26Out of the Money | 460Out of the Money | 1,898Out of the Money | GMEIn the Money | $57.45In the Money | $58.45In the Money | $58.17In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.70Out of the Money | $3.45Out of the Money | $2.91Out of the Money | $-1.04Out of the Money | 155Out of the Money | 1,134Out of the Money | GMEIn the Money | $62.15In the Money | $63.30In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $2.62Out of the Money | $3.20Out of the Money | $2.80Out of the Money | $-0.85Out of the Money | 39Out of the Money | 717Out of the Money | GMEIn the Money | $67.05In the Money | $68.10In the Money | $68.35In the Money | $7.29In the Money | 2In the Money | 2In the Money | |
GMEOut of the Money | $2.52Out of the Money | $3.05Out of the Money | $2.59Out of the Money | $-1.21Out of the Money | 110Out of the Money | 136Out of the Money | GMEIn the Money | $71.85In the Money | $73.05In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.55Out of the Money | $2.70Out of the Money | $2.70Out of the Money | $-0.80Out of the Money | 5,942Out of the Money | 7,183Out of the Money | GMEIn the Money | $76.75In the Money | $77.90In the Money | $77.69In the Money | $2.94In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $2.15Out of the Money | $2.69Out of the Money | $2.40Out of the Money | $-0.70Out of the Money | 37Out of the Money | 345Out of the Money | GMEIn the Money | $81.65In the Money | $82.80In the Money | $82.54In the Money | $3.59In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $2.15Out of the Money | $2.65Out of the Money | $2.23Out of the Money | $-1.12Out of the Money | 59Out of the Money | 117Out of the Money | GMEIn the Money | $86.50In the Money | $87.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.56Out of the Money | $2.21Out of the Money | $-0.79Out of the Money | 12Out of the Money | 45Out of the Money | GMEIn the Money | $91.40In the Money | $92.55In the Money | $92.85In the Money | $-4.95In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $1.98Out of the Money | $2.35Out of the Money | $2.13Out of the Money | $-0.87Out of the Money | 410Out of the Money | 355Out of the Money | GMEIn the Money | $96.35In the Money | $97.45In the Money | $89.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.98Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $-0.70Out of the Money | 7,636Out of the Money | 8,025Out of the Money | GMEIn the Money | $101.20In the Money | $102.40In the Money | $99.76In the Money | $2.71In the Money | 8In the Money | 13In the Money |