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 | $19.35In the Money | $19.95In the Money | $19.95In 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 | 1,457Out of the Money | |
GMEIn the Money | $14.35In the Money | $15.05In the Money | $14.00In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 1,867Out of the Money | |
GMEIn the Money | $9.35In the Money | $10.10In the Money | $9.61In the Money | $0.16In the Money | 20In the Money | 156In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 72Out of the Money | 1,166Out of the Money | |
GMEIn the Money | $8.40In the Money | $9.10In the Money | $8.75In the Money | $8.75In the Money | 1In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.10In the Money | $7.35In the Money | $7.35In the Money | 1In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.60In the Money | $7.64In the Money | $0.71In the Money | 11In the Money | 36In the Money | GMEOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 66Out of the Money | 278Out of the Money | |
GMEIn the Money | $6.45In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.95In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 195Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.20In the Money | $5.85In the Money | $-0.07In the Money | 6In the Money | 5In the Money | GMEOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.17Out of the Money | 12Out of the Money | 232Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 190Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.05In the Money | $4.98In the Money | $0.18In the Money | 63In the Money | 2,322In the Money | GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.26Out of the Money | 368Out of the Money | 3,317Out of the Money | |
GMEIn the Money | $4.20In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.45In the Money | $4.34In the Money | $0.21In the Money | 72In the Money | 198In the Money | GMEOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $-0.33Out of the Money | 254Out of the Money | 658Out of the Money | |
GMEIn the Money | $3.45In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.57Out of the Money | $0.57Out of the Money | 18Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.75In the Money | $3.53In the Money | $0.06In the Money | 86In the Money | 1,894In the Money | GMENear the Money | $0.64Near the Money | $0.76Near the Money | $0.70Near the Money | $-0.48Near the Money | 169Near the Money | 3,044Near the Money | |
GMEIn the Money | $2.93In the Money | $3.40In the Money | $3.50In the Money | $0.14In the Money | 15In the Money | 121In the Money | GMENear the Money | $0.82Near the Money | $0.94Near the Money | $0.90Near the Money | $-0.52Near the Money | 60Near the Money | 426Near the Money | |
GMEIn the Money | $2.72In the Money | $3.05In the Money | $2.80In the Money | $-0.06In the Money | 112In the Money | 635In the Money | GMENear the Money | $1.12Near the Money | $1.18Near the Money | $1.13Near the Money | $-0.58Near the Money | 638Near the Money | 1,307Near the Money | |
GMEIn the Money | $2.48In the Money | $3.10In the Money | $3.00In the Money | $0.20In the Money | 34In the Money | 364In the Money | GMENear the Money | $1.36Near the Money | $1.46Near the Money | $1.44Near the Money | $-0.53Near the Money | 50Near the Money | 115Near the Money | |
GMEIn the Money | $2.32In the Money | $2.60In the Money | $2.50In the Money | $-0.16In the Money | 77In the Money | 1,847In the Money | GMENear the Money | $1.66Near the Money | $1.77Near the Money | $1.69Near the Money | $-0.62Near the Money | 233Near the Money | 651Near the Money | |
GMEUnderlying issue's last price | $2.15Underlying issue's last price | $2.43Underlying issue's last price | $2.30Underlying issue's last price | $-0.19Underlying issue's last price | 114Underlying issue's last price | 806Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $1.96Underlying issue's last price | $2.09Underlying issue's last price | $2.00Underlying issue's last price | $-0.72Underlying issue's last price | 12Underlying issue's last price | 222Underlying issue's last price |
GMENear the Money | $2.09Near the Money | $2.21Near the Money | $2.20Near the Money | $-0.10Near the Money | 2,178Near the Money | 6,872Near the Money | GMEIn the Money | $2.35In the Money | $2.52In the Money | $2.35In the Money | $-0.73In the Money | 240In the Money | 762In the Money | |
GMENear the Money | $1.92Near the Money | $2.12Near the Money | $2.00Near the Money | $-0.36Near the Money | 71Near the Money | 973Near the Money | GMEIn the Money | $2.50In the Money | $2.96In the Money | $3.33In the Money | $0.00In the Money | ---In the Money | 117In the Money | |
GMENear the Money | $1.73Near the Money | $1.95Near the Money | $2.01Near the Money | $-0.29Near the Money | 218Near the Money | 544Near the Money | GMEIn the Money | $3.00In the Money | $3.45In the Money | $3.36In the Money | $-0.44In the Money | 1In the Money | 196In the Money | |
GMENear the Money | $1.65Near the Money | $1.82Near the Money | $1.78Near the Money | $-0.22Near the Money | 26Near the Money | 180Near the Money | GMEIn the Money | $3.35In the Money | $3.85In the Money | $3.49In the Money | $-0.71In the Money | 4In the Money | 13In the Money | |
GMENear the Money | $1.59Near the Money | $1.71Near the Money | $1.65Near the Money | $-0.22Near the Money | 353Near the Money | 923Near the Money | GMEIn the Money | $3.75In the Money | $4.20In the Money | $4.65In the Money | $0.24In the Money | 4In the Money | 125In the Money | |
GMENear the Money | $1.41Near the Money | $1.66Near the Money | $1.57Near the Money | $-0.23Near the Money | 57Near the Money | 164Near the Money | GMEIn the Money | $4.10In the Money | $4.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
GMEOut of the Money | $1.34Out of the Money | $1.55Out of the Money | $1.45Out of the Money | $-0.18Out of the Money | 230Out of the Money | 843Out of the Money | GMEIn the Money | $4.50In the Money | $5.00In the Money | $4.80In the Money | $-0.65In the Money | 2In the Money | 83In the Money | |
GMEOut of the Money | $1.29Out of the Money | $1.48Out of the Money | $1.38Out of the Money | $-0.22Out of the Money | 24Out of the Money | 283Out of the Money | GMEIn the Money | $4.95In the Money | $5.40In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.39Out of the Money | $1.29Out of the Money | $-0.26Out of the Money | 51Out of the Money | 497Out of the Money | GMEIn the Money | $5.40In the Money | $5.85In the Money | $5.69In the Money | $-0.56In the Money | 1In the Money | 88In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.35Out of the Money | $1.24Out of the Money | $-0.20Out of the Money | 28Out of the Money | 110Out of the Money | GMEIn the Money | $5.85In the Money | $6.30In the Money | $5.91In the Money | $-1.09In the Money | 2In the Money | 9In the Money | |
GMEOut of the Money | $1.16Out of the Money | $1.23Out of the Money | $1.19Out of the Money | $-0.23Out of the Money | 1,203Out of the Money | 6,839Out of the Money | GMEIn the Money | $6.35In the Money | $6.70In the Money | $6.95In the Money | $-0.10In the Money | 1In the Money | 317In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.21Out of the Money | $1.11Out of the Money | $-0.27Out of the Money | 10Out of the Money | 274Out of the Money | GMEIn the Money | $6.70In the Money | $7.15In the Money | $7.54In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.16Out of the Money | $1.06Out of the Money | $-0.26Out of the Money | 96Out of the Money | 230Out of the Money | GMEIn the Money | $7.10In the Money | $7.65In the Money | $7.38In the Money | $-0.37In the Money | 1In the Money | 11In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.08Out of the Money | $1.05Out of the Money | $-0.47Out of the Money | 11Out of the Money | 229Out of the Money | GMEIn the Money | $7.55In the Money | $8.10In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.07Out of the Money | $1.02Out of the Money | $-0.22Out of the Money | 83Out of the Money | 540Out of the Money | GMEIn the Money | $8.05In the Money | $8.55In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMEOut of the Money | $0.88Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $-0.49Out of the Money | 9Out of the Money | 108Out of the Money | GMEIn the Money | $8.35In the Money | $9.05In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $0.88Out of the Money | $0.97Out of the Money | $0.90Out of the Money | $-0.25Out of the Money | 40Out of the Money | 144Out of the Money | GMEIn the Money | $8.75In the Money | $9.55In the Money | $9.25In the Money | $-2.24In the Money | 1In the Money | 22In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.97Out of the Money | $1.00Out of the Money | $-0.39Out of the Money | 13Out of the Money | 79Out of the Money | GMEIn the Money | $9.25In the Money | $9.95In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $-0.13Out of the Money | 17Out of the Money | 250Out of the Money | GMEIn the Money | $9.90In the Money | $10.50In the Money | $10.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $-0.21Out of the Money | 472Out of the Money | 2,950Out of the Money | GMEIn the Money | $10.65In the Money | $11.40In the Money | $11.46In the Money | $-0.29In the Money | 20In the Money | 45In the Money | |
GMEOut of the Money | $0.67Out of the Money | $0.80Out of the Money | $0.73Out of the Money | $-0.22Out of the Money | 16Out of the Money | 128Out of the Money | GMEIn the Money | $11.55In the Money | $12.30In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.71Out of the Money | $-0.34Out of the Money | 42Out of the Money | 191Out of the Money | GMEIn the Money | $12.55In the Money | $13.35In the Money | $12.70In the Money | $-1.40In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.70Out of the Money | $0.66Out of the Money | $-0.24Out of the Money | 18Out of the Money | 94Out of the Money | GMEIn the Money | $13.50In the Money | $14.25In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.67Out of the Money | $0.62Out of the Money | $-0.20Out of the Money | 12Out of the Money | 872Out of the Money | GMEIn the Money | $14.50In the Money | $15.20In the Money | $15.29In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $-0.18Out of the Money | 456Out of the Money | 2,698Out of the Money | GMEIn the Money | $15.45In the Money | $16.20In the Money | $16.56In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.62Out of the Money | $0.70Out of the Money | $-0.20Out of the Money | 15Out of the Money | 110Out of the Money | GMEIn the Money | $16.45In the Money | $17.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $-0.15Out of the Money | 2Out of the Money | 86Out of the Money | GMEIn the Money | $17.40In the Money | $18.15In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.62Out of the Money | $0.55Out of the Money | $-0.17Out of the Money | 1Out of the Money | 79Out of the Money | GMEIn the Money | $18.40In the Money | $19.15In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.61Out of the Money | $0.61Out of the Money | $-0.28Out of the Money | 2Out of the Money | 45Out of the Money | GMEIn the Money | $19.40In the Money | $20.10In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.11Out of the Money | 80Out of the Money | 242Out of the Money | GMEIn the Money | $20.35In the Money | $21.10In the Money | $22.02In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.14Out of the Money | 1Out of the Money | 58Out of the Money | GMEIn the Money | $21.35In the Money | $22.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | GMEIn the Money | $22.35In the Money | $23.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.51Out of the Money | $0.45Out of the Money | $-0.17Out of the Money | 26Out of the Money | 44Out of the Money | GMEIn the Money | $23.30In the Money | $24.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | GMEIn the Money | $24.30In the Money | $25.05In the Money | $26.06In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.45Out of the Money | $-0.09Out of the Money | 204Out of the Money | 2,519Out of the Money | GMEIn the Money | $25.30In the Money | $26.00In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.44Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | GMEIn the Money | $26.30In the Money | $27.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.43Out of the Money | $0.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | GMEIn the Money | $27.25In the Money | $28.00In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.40Out of the Money | $0.41Out of the Money | $-0.14Out of the Money | 16Out of the Money | 52Out of the Money | GMEIn the Money | $28.25In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.40Out of the Money | $0.43Out of the Money | $-0.34Out of the Money | 1Out of the Money | 18Out of the Money | GMEIn the Money | $29.25In the Money | $29.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.39Out of the Money | $0.33Out of the Money | $-0.17Out of the Money | 18Out of the Money | 361Out of the Money | GMEIn the Money | $30.25In the Money | $30.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.38Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | GMEIn the Money | $31.25In the Money | $31.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.32Out of the Money | 30Out of the Money | 15Out of the Money | GMEIn the Money | $32.25In the Money | $32.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $-0.20Out of the Money | 5Out of the Money | 7Out of the Money | GMEIn the Money | $33.20In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.36Out of the Money | $0.36Out of the Money | $-0.13Out of the Money | 10Out of the Money | 104Out of the Money | GMEIn the Money | $34.20In the Money | $34.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.29Out of the Money | $-0.19Out of the Money | 112Out of the Money | 2,902Out of the Money | GMEIn the Money | $35.20In the Money | $35.90In the Money | $35.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.27Out of the Money | 14Out of the Money | 195Out of the Money | GMEIn the Money | $40.15In the Money | $40.85In 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 | $0.26Out of the Money | $0.24Out of the Money | $-0.10Out of the Money | 53Out of the Money | 487Out of the Money | GMEIn the Money | $45.00In the Money | $45.85In 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 | $0.25Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 28Out of the Money | 189Out of the Money | GMEIn the Money | $50.10In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.10Out of the Money | 32Out of the Money | 882Out of the Money | GMEIn the Money | $54.95In the Money | $55.80In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 9Out of the Money | 230Out of the Money | GMEIn the Money | $59.90In the Money | $60.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 211Out of the Money | 1,004Out of the Money | GMEIn the Money | $64.90In the Money | $65.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 799Out of the Money | 4,411Out of the Money | GMEIn the Money | $69.90In the Money | $70.75In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |