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 | $19.85In 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 | $13.95In the Money | $14.90In 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 | $0.01Out 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 | $9.05In the Money | $9.90In the Money | $9.45In the Money | $0.75In the Money | 2In the Money | 156In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 42Out of the Money | 1,137Out of the Money | |
GMEIn the Money | $6.75In the Money | $7.50In the Money | $7.38In the Money | $0.26In the Money | 4In the Money | 36In the Money | GMEOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 15Out of the Money | 273Out of the Money | |
GMEIn the Money | $5.25In the Money | $6.15In the Money | $5.92In the Money | $0.27In the Money | 4In the Money | 1In the Money | GMEOut of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 131Out of the Money | 67Out of the Money | |
GMEIn the Money | $4.75In the Money | $5.00In the Money | $5.05In the Money | $-0.15In the Money | 114In the Money | 2,264In the Money | GMEOut of the Money | $0.48Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.03Out of the Money | 150Out of the Money | 3,258Out of the Money | |
GMEIn the Money | $4.05In the Money | $4.45In the Money | $4.23In the Money | $-0.27In the Money | 122In the Money | 268In the Money | GMEOut of the Money | $0.82Out of the Money | $0.85Out of the Money | $0.81Out of the Money | $-0.08Out of the Money | 170Out of the Money | 506Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.15In the Money | $3.80In the Money | $-0.05In the Money | 6In the Money | 347In the Money | GMENear the Money | $1.20Near the Money | $1.29Near the Money | $1.22Near the Money | $-0.20Near the Money | 230Near the Money | 2,669Near the Money | |
GMEIn the Money | $3.35In the Money | $3.80In the Money | $3.65In the Money | $0.15In the Money | 8In the Money | 119In the Money | GMENear the Money | $1.29Near the Money | $1.56Near the Money | $1.36Near the Money | $-0.39Near the Money | 43Near the Money | 276Near the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.50In the Money | $0.25In the Money | 31In the Money | 613In the Money | GMENear the Money | $1.62Near the Money | $1.86Near the Money | $1.77Near the Money | $-0.20Near the Money | 63Near the Money | 1,244Near the Money | |
GMEIn the Money | $2.89In the Money | $3.50In the Money | $3.65In the Money | $0.70In the Money | 7In the Money | 365In the Money | GMENear the Money | $1.94Near the Money | $2.14Near the Money | $2.00Near the Money | $-0.25Near the Money | 6Near the Money | 110Near the Money | |
GMEUnderlying issue's last price | $2.72Underlying issue's last price | $2.98Underlying issue's last price | $2.81Underlying issue's last price | $-0.29Underlying issue's last price | 505Underlying issue's last price | 1,690Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.29Underlying issue's last price | $2.46Underlying issue's last price | $2.35Underlying issue's last price | $-0.17Underlying issue's last price | 108Underlying issue's last price | 502Underlying issue's last price |
GMENear the Money | $2.51Near the Money | $2.75Near the Money | $2.74Near the Money | $-0.16Near the Money | 145Near the Money | 693Near the Money | GMEIn the Money | $2.43In the Money | $2.85In the Money | $2.68In the Money | $-0.27In the Money | 27In the Money | 199In the Money | |
GMENear the Money | $2.43Near the Money | $2.55Near the Money | $2.67Near the Money | $0.02Near the Money | 920Near the Money | 6,033Near the Money | GMEIn the Money | $2.89In the Money | $3.15In the Money | $3.05In the Money | $-0.15In the Money | 72In the Money | 768In the Money | |
GMENear the Money | $2.22Near the Money | $2.53Near the Money | $2.46Near the Money | $-0.12Near the Money | 16Near the Money | 969Near the Money | GMEIn the Money | $3.15In the Money | $3.55In the Money | $3.33In the Money | $-0.52In the Money | 1In the Money | 117In the Money | |
GMENear the Money | $2.16Near the Money | $2.50Near the Money | $2.35Near the Money | $-0.22Near the Money | 60Near the Money | 524Near the Money | GMEIn the Money | $3.60In the Money | $3.95In the Money | $3.78In the Money | $-0.34In the Money | 1In the Money | 196In the Money | |
GMENear the Money | $2.02Near the Money | $2.49Near the Money | $2.29Near the Money | $-0.24Near the Money | 6Near the Money | 175Near the Money | GMEIn the Money | $3.90In the Money | $4.35In the Money | $4.20In the Money | $-1.15In the Money | 1In the Money | 13In the Money | |
GMENear the Money | $1.94Near the Money | $2.25Near the Money | $2.10Near the Money | $-0.23Near the Money | 290Near the Money | 666Near the Money | GMEIn the Money | $4.40In the Money | $4.75In the Money | $4.60In the Money | $-0.25In the Money | 12In the Money | 127In the Money | |
GMEOut of the Money | $1.82Out of the Money | $2.05Out of the Money | $1.97Out of the Money | $-0.31Out of the Money | 15Out of the Money | 161Out of the Money | GMEIn the Money | $4.70In the Money | $5.15In the Money | $4.86In the Money | $-0.28In the Money | 4In the Money | 38In the Money | |
GMEOut of the Money | $1.74Out of the Money | $1.94Out of the Money | $1.85Out of the Money | $-0.33Out of the Money | 58Out of the Money | 846Out of the Money | GMEIn the Money | $5.20In the Money | $5.55In the Money | $5.35In the Money | $-0.35In the Money | 2In the Money | 81In the Money | |
GMEOut of the Money | $1.66Out of the Money | $1.93Out of the Money | $1.96Out of the Money | $0.27Out of the Money | 3Out of the Money | 119Out of the Money | GMEIn the Money | $5.55In the Money | $6.00In the Money | $5.80In the Money | $-0.73In the Money | 1In the Money | 20In the Money | |
GMEOut of the Money | $1.58Out of the Money | $1.92Out of the Money | $1.90Out of the Money | $0.15Out of the Money | 14Out of the Money | 474Out of the Money | GMEIn the Money | $6.05In the Money | $6.40In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
GMEOut of the Money | $1.55Out of the Money | $1.78Out of the Money | $1.85Out of the Money | $-0.04Out of the Money | 17Out of the Money | 91Out of the Money | GMEIn the Money | $6.50In the Money | $6.90In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.63Out of the Money | $1.57Out of the Money | $-0.17Out of the Money | 855Out of the Money | 6,278Out of the Money | GMEIn the Money | $7.00In the Money | $7.30In the Money | $7.00In the Money | $-0.35In the Money | 88In the Money | 354In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.60Out of the Money | $1.70Out of the Money | $0.29Out of the Money | 6Out 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 | $1.38Out of the Money | $1.55Out of the Money | $1.54Out of the Money | $-0.11Out of the Money | 13Out of the Money | 228Out of the Money | GMEIn the Money | $7.60In the Money | $8.15In the Money | $7.75In the Money | $-1.62In the Money | 1In the Money | 11In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.55Out of the Money | $1.52Out of the Money | $0.15Out of the Money | 23Out of the Money | 250Out of the Money | GMEIn the Money | $7.95In the Money | $8.60In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.22Out of the Money | $1.44Out of the Money | $1.35Out of the Money | $-0.22Out of the Money | 26Out of the Money | 368Out of the Money | GMEIn the Money | $8.45In the Money | $9.05In the Money | $9.10In the Money | $0.20In the Money | 20In the Money | 31In the Money | |
GMEOut of the Money | $1.21Out of the Money | $1.44Out of the Money | $1.50Out of the Money | $0.25Out of the Money | 7Out of the Money | 103Out of the Money | GMEIn the Money | $8.85In the Money | $9.50In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.43Out of the Money | $1.26Out of the Money | $-0.18Out of the Money | 15Out of the Money | 137Out of the Money | GMEIn the Money | $9.35In the Money | $10.00In the Money | $11.49In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.42Out 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 | $10.50In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.12Out of the Money | $1.34Out of the Money | $1.24Out of the Money | $-0.04Out of the Money | 2Out 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 | $1.03Out of the Money | $1.23Out of the Money | $1.12Out of the Money | $-0.15Out of the Money | 142Out of the Money | 2,856Out of the Money | GMEIn the Money | $11.15In the Money | $11.95In the Money | $11.55In the Money | $-0.76In the Money | 10In the Money | 18In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.17Out of the Money | $1.10Out of the Money | $0.04Out of the Money | 20Out 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 | $0.95Out of the Money | $1.14Out of the Money | $1.05Out of the Money | $-0.10Out of the Money | 24Out 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 | $0.86Out of the Money | $1.12Out of the Money | $0.98Out of the Money | $-0.02Out of the Money | 12Out of the Money | 81Out of the Money | GMEIn the Money | $14.00In the Money | $14.80In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.85Out of the Money | $1.02Out of the Money | $0.99Out of the Money | $0.05Out of the Money | 10Out of the Money | 843Out of the Money | GMEIn the Money | $14.95In the Money | $15.70In the Money | $15.29In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.92Out of the Money | $0.89Out of the Money | $-0.08Out of the Money | 355Out of the Money | 2,537Out of the Money | GMEIn the Money | $15.90In the Money | $16.65In 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 | $0.93Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 1Out of the Money | 109Out of the Money | GMEIn the Money | $16.85In the Money | $17.60In 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 | $0.93Out of the Money | $0.90Out of the Money | $0.02Out of the Money | 22Out of the Money | 75Out of the Money | GMEIn the Money | $17.85In the Money | $18.55In 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 | $0.83Out of the Money | $0.00Out of the Money | 4Out of the Money | 75Out of the Money | GMEIn the Money | $18.85In the Money | $19.65In 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 | $19.80In the Money | $20.90In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.81Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 40Out of the Money | 222Out of the Money | GMEIn the Money | $20.80In the Money | $21.85In 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 | $0.80Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | GMEIn the Money | $21.75In the Money | $22.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | GMEIn the Money | $22.75In the Money | $23.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.80Out 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 | $24.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.73Out of the Money | $0.64Out of the Money | $-0.02Out of the Money | 25Out of the Money | 54Out of the Money | GMEIn the Money | $24.75In the Money | $25.65In the Money | $26.06In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.69Out of the Money | $0.62Out of the Money | $-0.04Out of the Money | 115Out of the Money | 2,484Out of the Money | GMEIn the Money | $25.70In the Money | $26.60In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.67Out of the Money | $0.61Out of the Money | $-0.07Out of the Money | 12Out of the Money | 73Out of the Money | GMEIn the Money | $26.70In the Money | $27.60In 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 | $0.67Out of the Money | $0.63Out of the Money | $0.08Out of the Money | 4Out of the Money | 41Out of the Money | GMEIn the Money | $27.65In the Money | $28.60In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.66Out 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 | $29.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.66Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | GMEIn the Money | $29.65In the Money | $30.55In 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 | $0.58Out of the Money | $-0.03Out of the Money | 46Out of the Money | 339Out of the Money | GMEIn the Money | $30.65In the Money | $31.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out 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 | $31.60In the Money | $32.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out 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 | $32.60In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.45Out 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 | $33.60In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.59Out of the Money | $0.48Out of the Money | $-0.08Out of the Money | 2Out of the Money | 101Out of the Money | GMEIn the Money | $34.55In the Money | $35.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.03Out of the Money | 98Out of the Money | 2,893Out of the Money | GMEIn the Money | $35.55In the Money | $36.45In the Money | $35.95In the Money | $-1.71In the Money | 20In the Money | 20In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.08Out of the Money | 44Out of the Money | 207Out of the Money | GMEIn the Money | $40.50In the Money | $41.45In 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 | $0.42Out of the Money | $0.38Out of the Money | $-0.07Out of the Money | 24Out of the Money | 467Out of the Money | GMEIn the Money | $45.45In the Money | $46.40In 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 | $0.39Out of the Money | $0.30Out of the Money | $-0.12Out of the Money | 14Out of the Money | 186Out of the Money | GMEIn the Money | $50.40In the Money | $51.35In 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 | $0.38Out of the Money | $0.32Out of the Money | $0.02Out of the Money | 61Out of the Money | 791Out of the Money | GMEIn the Money | $55.40In the Money | $56.30In 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 | $60.35In the Money | $61.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 33Out of the Money | 1,000Out of the Money | GMEIn the Money | $65.35In the Money | $66.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 630Out of the Money | 4,089Out of the Money | GMEIn the Money | $70.30In the Money | $71.25In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |