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 | $19.05In the Money | $20.00In 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 | $14.05In the Money | $15.05In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 27In 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 | 51Out of the Money | 1,831Out of the Money | |
GMEIn the Money | $9.25In the Money | $10.05In the Money | $9.45In the Money | $0.75In the Money | 2In the Money | 156In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 29Out of the Money | 1,137Out of the Money | |
GMEIn the Money | $6.70In the Money | $7.65In the Money | $7.12In the Money | $0.00In the Money | ---In the Money | 36In the Money | GMEOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 4Out of the Money | 273Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.20In the Money | $6.25In the Money | $0.60In the Money | 1In the Money | 1In the Money | GMEOut of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.06Out of the Money | 96Out of the Money | 67Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.30In the Money | $5.40In the Money | $0.20In the Money | 69In the Money | 2,264In the Money | GMEOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.03Out of the Money | 87Out of the Money | 3,258Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.60In the Money | $4.45In the Money | $-0.05In the Money | 119In the Money | 268In the Money | GMEOut of the Money | $0.81Out of the Money | $0.85Out of the Money | $0.87Out of the Money | $-0.02Out of the Money | 110Out of the Money | 506Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.15In the Money | $3.80In the Money | $-0.05In the Money | 6In the Money | 347In the Money | GMENear the Money | $1.23Near the Money | $1.29Near the Money | $1.24Near the Money | $-0.18Near the Money | 163Near the Money | 2,669Near the Money | |
GMEIn the Money | $3.45In the Money | $3.80In the Money | $3.60In the Money | $0.10In the Money | 3In the Money | 119In the Money | GMENear the Money | $1.08Near the Money | $1.64Near the Money | $1.63Near the Money | $-0.12Near the Money | 7Near the Money | 276Near the Money | |
GMEIn the Money | $3.20In the Money | $3.60In the Money | $3.20In the Money | $-0.05In the Money | 20In the Money | 613In the Money | GMENear the Money | $1.63Near the Money | $1.84Near the Money | $1.76Near the Money | $-0.21Near the Money | 21Near the Money | 1,244Near the Money | |
GMEIn the Money | $3.00In the Money | $3.60In the Money | $3.65In the Money | $0.70In the Money | 7In the Money | 365In the Money | GMENear the Money | $1.92Near the Money | $2.16Near the Money | $2.05Near the Money | $-0.20Near the Money | 3Near the Money | 110Near the Money | |
GMEIn the Money | $2.86In the Money | $3.10In the Money | $2.94In the Money | $-0.16In the Money | 297In the Money | 1,690In the Money | GMENear the Money | $2.28Near the Money | $2.49Near the Money | $2.29Near the Money | $-0.23Near the Money | 4Near the Money | 502Near the Money | |
GMEUnderlying issue's last price | $2.68Underlying issue's last price | $2.99Underlying issue's last price | $2.88Underlying issue's last price | $-0.02Underlying issue's last price | 94Underlying issue's last price | 693Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $2.68Underlying issue's last price | $2.83Underlying issue's last price | $2.72Underlying issue's last price | $-0.23Underlying issue's last price | 25Underlying issue's last price | 199Underlying issue's last price |
GMENear the Money | $2.60Near the Money | $2.80Near the Money | $2.70Near the Money | $0.05Near the Money | 515Near the Money | 6,033Near the Money | GMEIn the Money | $3.00In the Money | $3.25In the Money | $3.13In the Money | $-0.07In the Money | 55In the Money | 768In the Money | |
GMENear the Money | $2.42Near the Money | $2.75Near the Money | $2.50Near the Money | $-0.08Near the Money | 11Near the Money | 969Near the Money | GMEIn the Money | $3.15In the Money | $3.70In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 117In the Money | |
GMENear the Money | $2.30Near the Money | $2.54Near the Money | $2.40Near the Money | $-0.17Near the Money | 31Near the Money | 524Near the Money | GMEIn the Money | $3.65In the Money | $3.95In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 196In the Money | |
GMENear the Money | $2.18Near the Money | $2.46Near the Money | $2.29Near the Money | $-0.24Near the Money | 6Near the Money | 175Near the Money | GMEIn the Money | $4.00In the Money | $4.35In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMENear the Money | $2.09Near the Money | $2.29Near the Money | $2.22Near the Money | $-0.11Near the Money | 11Near the Money | 666Near the Money | GMEIn the Money | $4.40In the Money | $4.85In the Money | $4.65In the Money | $-0.20In the Money | 7In the Money | 127In the Money | |
GMENear the Money | $1.98Near the Money | $2.25Near the Money | $2.30Near the Money | $0.02Near the Money | 6Near the Money | 161Near the Money | GMEIn the Money | $4.85In the Money | $5.20In the Money | $5.14In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
GMEOut of the Money | $1.87Out of the Money | $2.10Out of the Money | $1.95Out of the Money | $-0.23Out of the Money | 40Out of the Money | 846Out of the Money | GMEIn the Money | $5.25In the Money | $5.60In the Money | $5.35In the Money | $-0.35In the Money | 2In the Money | 81In the Money | |
GMEOut of the Money | $1.82Out of the Money | $2.10Out of the Money | $2.06Out of the Money | $0.37Out of the Money | 2Out of the Money | 119Out of the Money | GMEIn the Money | $5.65In the Money | $6.00In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $1.73Out of the Money | $1.97Out of the Money | $1.85Out of the Money | $0.10Out of the Money | 11Out of the Money | 474Out of the Money | GMEIn the Money | $6.10In the Money | $6.40In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
GMEOut of the Money | $1.64Out of the Money | $1.90Out of the Money | $1.82Out of the Money | $-0.07Out of the Money | 7Out of the Money | 91Out of the Money | GMEIn the Money | $6.55In the Money | $6.90In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.65Out of the Money | $1.79Out of the Money | $1.70Out of the Money | $-0.04Out of the Money | 412Out of the Money | 6,278Out of the Money | GMEIn the Money | $7.00In the Money | $7.20In the Money | $7.10In the Money | $-0.25In the Money | 66In the Money | 354In the Money | |
GMEOut of the Money | $1.51Out of the Money | $1.73Out of the Money | $1.62Out of the Money | $0.21Out of the Money | 2Out of the Money | 262Out of the Money | GMEIn the Money | $7.10In the Money | $7.70In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.73Out of the Money | $1.67Out of the Money | $0.02Out of the Money | 2Out of the Money | 228Out of the Money | GMEIn the Money | $7.55In the Money | $8.20In the Money | $9.37In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.63Out of the Money | $1.52Out of the Money | $0.15Out of the Money | 22Out of the Money | 250Out of the Money | GMEIn the Money | $7.95In the Money | $8.70In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.36Out of the Money | $1.55Out of the Money | $1.44Out of the Money | $-0.13Out of the Money | 10Out of the Money | 368Out of the Money | GMEIn the Money | $8.45In the Money | $9.20In the Money | $9.10In the Money | $0.20In the Money | 20In the Money | 31In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.55Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | GMEIn the Money | $8.85In the Money | $9.65In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.29Out of the Money | $1.55Out of the Money | $1.45Out of the Money | $0.01Out of the Money | 8Out of the Money | 137Out of the Money | GMEIn the Money | $9.35In the Money | $10.10In the Money | $11.49In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.50Out of the Money | $1.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | GMEIn the Money | $9.75In the Money | $10.60In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.35Out of the Money | $1.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | GMEIn the Money | $10.25In the Money | $11.05In the Money | $10.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.21Out of the Money | $1.26Out of the Money | $1.25Out of the Money | $-0.02Out of the Money | 58Out of the Money | 2,856Out of the Money | GMEIn the Money | $11.15In the Money | $11.95In the Money | $12.31In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.25Out of the Money | $1.15Out of the Money | $0.09Out of the Money | 16Out of the Money | 121Out of the Money | GMEIn the Money | $12.10In the Money | $12.90In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.25Out of the Money | $0.97Out of the Money | $-0.18Out of the Money | 21Out of the Money | 191Out of the Money | GMEIn the Money | $13.05In the Money | $13.80In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.96Out of the Money | $1.18Out of the Money | $0.95Out of the Money | $-0.05Out of the Money | 2Out of the Money | 81Out of the Money | GMEIn the Money | $14.00In the Money | $14.95In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.14Out of the Money | $0.90Out of the Money | $-0.04Out of the Money | 3Out of the Money | 843Out of the Money | GMEIn the Money | $14.95In the Money | $15.95In the Money | $15.29In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $0.89Out of the Money | $1.00Out of the Money | $0.92Out of the Money | $-0.05Out of the Money | 254Out of the Money | 2,537Out of the Money | GMEIn the Money | $15.95In the Money | $16.85In the Money | $16.56In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.99Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 1Out of the Money | 109Out of the Money | GMEIn the Money | $16.90In the Money | $17.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.72Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $0.02Out of the Money | 22Out of the Money | 75Out of the Money | GMEIn the Money | $17.90In the Money | $18.70In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.91Out of the Money | $0.80Out of the Money | $-0.03Out of the Money | 3Out of the Money | 75Out of the Money | GMEIn the Money | $18.85In the Money | $19.70In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.91Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | GMEIn the Money | $19.85In the Money | $20.65In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.85Out of the Money | $0.86Out of the Money | $0.11Out of the Money | 34Out of the Money | 222Out of the Money | GMEIn the Money | $20.80In the Money | $21.60In the Money | $22.02In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.85Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | GMEIn the Money | $21.80In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.85Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | GMEIn the Money | $22.65In the Money | $23.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.82Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | GMEIn the Money | $23.75In the Money | $24.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $0.10Out of the Money | 3Out of the Money | 54Out of the Money | GMEIn the Money | $24.65In the Money | $25.45In the Money | $26.06In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $0.04Out of the Money | 83Out of the Money | 2,484Out of the Money | GMEIn the Money | $25.60In the Money | $26.45In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.70Out of the Money | $0.62Out of the Money | $-0.06Out of the Money | 8Out of the Money | 73Out of the Money | GMEIn the Money | $26.60In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.70Out of the Money | $0.57Out of the Money | $0.02Out of the Money | 1Out of the Money | 41Out of the Money | GMEIn the Money | $27.60In the Money | $28.40In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In 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 | 16Out of the Money | 36Out of the Money | GMEIn the Money | $28.65In the Money | $29.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.70Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | GMEIn the Money | $29.55In the Money | $30.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $-0.01Out of the Money | 43Out of the Money | 339Out of the Money | GMEIn the Money | $30.60In the Money | $31.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $0.02Out of the Money | 2Out of the Money | 38Out of the Money | GMEIn the Money | $31.55In the Money | $32.30In 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 | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | GMEIn the Money | $32.50In the Money | $33.30In 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 | $0.60Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $33.50In the Money | $34.30In 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 | $0.60Out of the Money | $0.55Out of the Money | $-0.01Out of the Money | 1Out of the Money | 101Out of the Money | GMEIn the Money | $34.50In the Money | $35.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.01Out of the Money | 33Out of the Money | 2,893Out of the Money | GMEIn the Money | $35.55In the Money | $36.40In the Money | $35.95In the Money | $-1.71In the Money | 20In the Money | 20In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.55Out of the Money | $0.42Out of the Money | $-0.05Out of the Money | 37Out of the Money | 207Out of the Money | GMEIn the Money | $40.40In the Money | $41.20In 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 | $0.80Out of the Money | $0.39Out of the Money | $-0.06Out of the Money | 2Out of the Money | 467Out of the Money | GMEIn the Money | $45.45In the Money | $46.15In 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 | $0.45Out of the Money | $0.40Out of the Money | $-0.02Out of the Money | 5Out of the Money | 186Out of the Money | GMEIn the Money | $50.40In the Money | $51.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.48Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 40Out of the Money | 791Out of the Money | GMEIn the Money | $55.25In the Money | $56.05In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.67Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | GMEIn the Money | $60.25In the Money | $61.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.24Out of the Money | $-0.11Out of the Money | 28Out of the Money | 1,000Out of the Money | GMEIn the Money | $65.20In the Money | $66.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.05Out of the Money | 457Out of the Money | 4,089Out of the Money | GMEIn the Money | $70.20In the Money | $71.15In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |