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 | $20.65In the Money | $21.45In the Money | $21.20In the Money | $1.00In the Money | 1In 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 | 1,457Out of the Money | |
GMEIn the Money | $15.70In the Money | $16.50In the Money | $15.78In the Money | $1.78In the Money | 2In the Money | 26In 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 | 5Out of the Money | 1,870Out of the Money | |
GMEIn the Money | $10.70In the Money | $11.50In the Money | $11.23In the Money | $0.73In the Money | 92In the Money | 156In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 23Out of the Money | 1,310Out of the Money | |
GMEIn the Money | $9.70In the Money | $10.50In the Money | $9.79In the Money | $0.49In the Money | 4In the Money | 9In the Money | GMEOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $8.70In the Money | $9.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.25In the Money | $9.00In the Money | $9.16In the Money | $1.16In the Money | 15In the Money | 35In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 239Out of the Money | |
GMEIn the Money | $7.75In the Money | $8.50In the Money | $8.25In the Money | $0.68In the Money | 1In the Money | 3In the Money | GMEOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 38Out of the Money | |
GMEIn the Money | $7.30In the Money | $7.90In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1Out of the Money | 86Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.55In the Money | $7.07In the Money | $0.57In the Money | 3In the Money | 13In the Money | GMEOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 344Out of the Money | |
GMEIn the Money | $6.30In the Money | $7.05In the Money | $7.10In the Money | $1.35In the Money | 2In the Money | 5In the Money | GMEOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 359Out of the Money | 129Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.60In the Money | $6.20In the Money | $0.65In the Money | 260In the Money | 2,491In the Money | GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 213Out of the Money | 3,030Out of the Money | |
GMEIn the Money | $5.35In the Money | $5.95In the Money | $5.66In the Money | $0.81In the Money | 2In the Money | 27In the Money | GMEOut of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.65In the Money | $5.10In the Money | $0.35In the Money | 30In the Money | 177In the Money | GMEOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 1,276Out of the Money | 688Out of the Money | |
GMEIn the Money | $4.50In the Money | $5.25In the Money | $4.84In the Money | $0.53In the Money | 7In the Money | 32In the Money | GMEOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 513Out of the Money | 1,996Out of the Money | |
GMEIn the Money | $4.20In the Money | $4.65In the Money | $4.39In the Money | $0.49In the Money | 161In the Money | 2,163In the Money | GMEOut of the Money | $0.29Out of the Money | $0.39Out of the Money | $0.34Out of the Money | $-0.04Out of the Money | 425Out of the Money | 3,421Out of the Money | |
GMEIn the Money | $3.70In the Money | $4.25In the Money | $4.04In the Money | $0.53In the Money | 6In the Money | 132In the Money | GMEOut of the Money | $0.38Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $-0.16Out of the Money | 601Out of the Money | 2,350Out of the Money | |
GMEIn the Money | $3.45In the Money | $3.95In the Money | $3.51In the Money | $0.21In the Money | 49In the Money | 783In the Money | GMEOut of the Money | $0.52Out of the Money | $0.67Out of the Money | $0.56Out of the Money | $-0.15Out of the Money | 555Out of the Money | 1,541Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.65In the Money | $3.15In the Money | $0.31In the Money | 129In the Money | 490In the Money | GMENear the Money | $0.70Near the Money | $0.74Near the Money | $0.72Near the Money | $-0.14Near the Money | 153Near the Money | 371Near the Money | |
GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.00In the Money | $0.30In the Money | 405In the Money | 1,878In the Money | GMENear the Money | $0.90Near the Money | $0.96Near the Money | $0.95Near the Money | $-0.25Near the Money | 902Near the Money | 1,258Near the Money | |
GMEIn the Money | $2.64In the Money | $2.94In the Money | $2.80In the Money | $0.31In the Money | 147In the Money | 721In the Money | GMENear the Money | $1.09Near the Money | $1.28Near the Money | $1.18Near the Money | $-0.27Near the Money | 94Near the Money | 276Near the Money | |
GMEIn the Money | $2.55In the Money | $2.67In the Money | $2.55In the Money | $0.22In the Money | 2,351In the Money | 7,226In the Money | GMENear the Money | $1.35Near the Money | $1.50Near the Money | $1.46Near the Money | $-0.24Near the Money | 702Near the Money | 920Near the Money | |
GMEIn the Money | $2.25In the Money | $2.53In the Money | $2.40In the Money | $0.29In the Money | 410In the Money | 1,214In the Money | GMENear the Money | $1.71Near the Money | $1.80Near the Money | $1.75Near the Money | $-0.29Near the Money | 213Near the Money | 140Near the Money | |
GMEUnderlying issue's last price | $2.16Underlying issue's last price | $2.28Underlying issue's last price | $2.25Underlying issue's last price | $0.27Underlying issue's last price | 1,199Underlying issue's last price | 1,181Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | GMEUnderlying issue's last price | $2.03Underlying issue's last price | $2.22Underlying issue's last price | $2.10Underlying issue's last price | $-0.38Underlying issue's last price | 124Underlying issue's last price | 253Underlying issue's last price |
GMENear the Money | $1.92Near the Money | $2.19Near the Money | $2.11Near the Money | $0.35Near the Money | 355Near the Money | 307Near the Money | GMEIn the Money | $2.30In the Money | $2.63In the Money | $2.40In the Money | $-0.54In the Money | 12In the Money | 33In the Money | |
GMENear the Money | $1.82Near the Money | $1.94Near the Money | $1.94Near the Money | $0.17Near the Money | 606Near the Money | 1,359Near the Money | GMEIn the Money | $2.71In the Money | $3.00In the Money | $2.80In the Money | $-0.36In the Money | 15In the Money | 134In the Money | |
GMENear the Money | $1.65Near the Money | $1.87Near the Money | $1.68Near the Money | $0.03Near the Money | 120Near the Money | 429Near the Money | GMEIn the Money | $3.05In the Money | $3.40In the Money | $3.21In the Money | $-0.54In the Money | 12In the Money | 29In the Money | |
GMENear the Money | $1.69Near the Money | $1.75Near the Money | $1.72Near the Money | $0.17Near the Money | 719Near the Money | 1,191Near the Money | GMEIn the Money | $3.40In the Money | $3.75In the Money | $3.51In the Money | $-0.59In the Money | 8In the Money | 84In the Money | |
GMENear the Money | $1.47Near the Money | $1.65Near the Money | $1.59Near the Money | $0.22Near the Money | 144Near the Money | 406Near the Money | GMEIn the Money | $3.85In the Money | $4.15In the Money | $3.45In the Money | $-1.27In the Money | 5In the Money | 22In the Money | |
GMENear the Money | $1.37Near the Money | $1.62Near the Money | $1.45Near the Money | $0.15Near the Money | 134Near the Money | 555Near the Money | GMEIn the Money | $4.25In the Money | $4.65In the Money | $4.40In the Money | $-0.50In the Money | 11In the Money | 104In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.52Out of the Money | $1.37Out of the Money | $-0.02Out of the Money | 67Out of the Money | 224Out of the Money | GMEIn the Money | $4.70In the Money | $5.05In the Money | $4.90In the Money | $-1.30In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.40Out of the Money | $1.38Out of the Money | $0.14Out of the Money | 5,248Out of the Money | 8,472Out of the Money | GMEIn the Money | $5.15In the Money | $5.40In the Money | $5.28In the Money | $-0.57In the Money | 40In the Money | 338In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.39Out of the Money | $1.30Out of the Money | $0.20Out of the Money | 67Out of the Money | 404Out of the Money | GMEIn the Money | $5.45In the Money | $5.90In the Money | $5.63In the Money | $-1.91In the Money | 1In the Money | 22In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.31Out of the Money | $1.23Out of the Money | $0.17Out of the Money | 416Out of the Money | 398Out of the Money | GMEIn the Money | $5.95In the Money | $6.35In the Money | $5.85In the Money | $-0.86In the Money | 3In the Money | 55In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.30Out of the Money | $1.20Out of the Money | $0.19Out of the Money | 43Out of the Money | 247Out of the Money | GMEIn the Money | $6.35In the Money | $6.85In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.22Out of the Money | $1.06Out of the Money | $0.02Out of the Money | 98Out of the Money | 777Out of the Money | GMEIn the Money | $6.85In the Money | $7.30In the Money | $6.87In the Money | $-0.81In the Money | 298In the Money | 322In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.16Out of the Money | $1.14Out of the Money | $0.10Out of the Money | 7Out of the Money | 114Out of the Money | GMEIn the Money | $7.30In the Money | $7.75In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.15Out of the Money | $1.07Out of the Money | $0.12Out of the Money | 76Out of the Money | 237Out of the Money | GMEIn the Money | $7.75In the Money | $8.20In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $0.84Out of the Money | $1.08Out of the Money | $0.98Out of the Money | $0.03Out of the Money | 21Out of the Money | 76Out of the Money | GMEIn the Money | $8.10In the Money | $8.70In the Money | $8.56In the Money | $-0.32In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.84Out of the Money | $1.04Out of the Money | $0.96Out of the Money | $0.11Out of the Money | 29Out of the Money | 292Out of the Money | GMEIn the Money | $8.60In the Money | $9.15In the Money | $8.96In the Money | $-0.62In the Money | 1In the Money | 7In the Money | |
GMEOut of the Money | $0.84Out of the Money | $0.96Out of the Money | $0.94Out of the Money | $0.14Out of the Money | 555Out of the Money | 4,019Out of the Money | GMEIn the Money | $9.45In the Money | $10.10In the Money | $10.50In the Money | $0.16In the Money | 1In the Money | 77In the Money | |
GMEOut of the Money | $0.78Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $-0.03Out of the Money | 107Out of the Money | 153Out of the Money | GMEIn the Money | $10.50In the Money | $11.05In the Money | $10.69In the Money | $-0.69In the Money | 893In the Money | 895In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.89Out of the Money | $0.78Out of the Money | $0.11Out of the Money | 64Out of the Money | 235Out of the Money | GMEIn the Money | $11.45In the Money | $12.10In the Money | $12.27In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.84Out of the Money | $0.80Out of the Money | $0.14Out of the Money | 5Out of the Money | 142Out of the Money | GMEIn the Money | $12.45In the Money | $13.05In the Money | $13.01In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.80Out of the Money | $0.79Out of the Money | $0.11Out of the Money | 45Out of the Money | 903Out of the Money | GMEIn the Money | $13.20In the Money | $14.05In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.71Out of the Money | $0.06Out of the Money | 879Out of the Money | 3,095Out of the Money | GMEIn the Money | $14.15In the Money | $15.10In the Money | $14.52In the Money | $-0.74In the Money | 888In the Money | 878In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $0.04Out of the Money | 3Out of the Money | 114Out of the Money | GMEIn the Money | $15.10In the Money | $16.00In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $-0.04Out of the Money | 2Out of the Money | 104Out of the Money | GMEIn the Money | $16.10In the Money | $17.05In the Money | $16.81In the Money | $-0.09In the Money | 5In the Money | 27In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.68Out of the Money | $0.58Out of the Money | $0.12Out of the Money | 2Out of the Money | 92Out of the Money | GMEIn the Money | $17.05In the Money | $17.90In the Money | $17.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $0.14Out of the Money | 11Out of the Money | 82Out of the Money | GMEIn the Money | $17.10In the Money | $18.95In the Money | $18.49In the Money | $-0.77In the Money | 296In the Money | 296In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.49Out of the Money | $-0.03Out of the Money | 452Out of the Money | 810Out of the Money | GMEIn the Money | $19.00In the Money | $19.95In the Money | $19.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.61Out of the Money | $0.56Out of the Money | $0.03Out of the Money | 18Out of the Money | 68Out of the Money | GMEIn the Money | $20.00In the Money | $20.90In the Money | $20.24In the Money | $-0.61In the Money | 2In the Money | 7In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $0.14Out of the Money | 6Out of the Money | 26Out of the Money | GMEIn the Money | $21.00In the Money | $21.90In the Money | $21.95In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.54Out of the Money | $0.50Out of the Money | $0.00Out of the Money | 18Out of the Money | 44Out of the Money | GMEIn the Money | $21.95In the Money | $22.90In the Money | $22.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.53Out of the Money | $0.57Out of the Money | $-0.10Out of the Money | 1Out of the Money | 80Out of the Money | GMEIn the Money | $22.95In the Money | $23.85In the Money | $23.26In the Money | $-0.68In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.03Out of the Money | 597Out of the Money | 3,075Out of the Money | GMEIn the Money | $22.95In the Money | $24.85In the Money | $24.73In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.54Out of the Money | $0.47Out of the Money | $0.08Out of the Money | 2Out of the Money | 89Out of the Money | GMEIn the Money | $24.90In the Money | $25.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.53Out of the Money | $0.47Out of the Money | $0.17Out of the Money | 1Out of the Money | 45Out of the Money | GMEIn the Money | $25.90In the Money | $26.80In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.01Out of the Money | 4Out of the Money | 70Out of the Money | GMEIn the Money | $26.90In the Money | $27.80In the Money | $27.88In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.51Out of the Money | $0.39Out of the Money | $-0.04Out of the Money | 14Out of the Money | 17Out of the Money | GMEIn the Money | $27.00In the Money | $28.80In the Money | $28.86In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.04Out of the Money | 43Out of the Money | 419Out of the Money | GMEIn the Money | $28.85In the Money | $29.75In the Money | $29.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $-0.07Out of the Money | 5Out of the Money | 176Out of the Money | GMEIn the Money | $29.85In the Money | $30.75In the Money | $30.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.47Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | GMEIn the Money | $30.85In the Money | $31.75In the Money | $31.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.47Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | GMEIn the Money | $31.85In the Money | $32.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.45Out of the Money | $0.37Out of the Money | $-0.03Out of the Money | 2Out of the Money | 106Out of the Money | GMEIn the Money | $32.80In the Money | $33.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 205Out of the Money | 3,052Out of the Money | GMEIn the Money | $32.80In the Money | $35.70In the Money | $34.87In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.36Out of the Money | $0.31Out of the Money | $0.01Out of the Money | 2Out of the Money | 215Out of the Money | GMEIn the Money | $37.80In the Money | $40.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 43Out of the Money | 522Out of the Money | GMEIn the Money | $42.00In the Money | $46.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $0.04Out of the Money | 99Out of the Money | 234Out of the Money | GMEIn the Money | $47.70In the Money | $51.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 29Out of the Money | 1,007Out of the Money | GMEIn the Money | $52.00In the Money | $56.60In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 10Out of the Money | 202Out of the Money | GMEIn the Money | $57.50In the Money | $61.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.01Out of the Money | 65Out of the Money | 1,165Out of the Money | GMEIn the Money | $62.00In the Money | $66.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 1,424Out of the Money | 6,223Out of the Money | GMEIn the Money | $67.00In the Money | $71.50In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |