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 | $19.10In the Money | $19.75In the Money | $19.95In the Money | $0.50In 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 | $14.15In the Money | $14.75In the Money | $14.00In the Money | $-0.35In the Money | 1In the Money | 26In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,832Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.80In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 156In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 16Out of the Money | 1,127Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.30In the Money | $7.12In the Money | $0.57In the Money | 4In the Money | 36In the Money | GMEOut of the Money | $0.09Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 16Out of the Money | 277Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.05In the Money | $5.65In the Money | $5.65In the Money | 1In the Money | ---In the Money | GMEOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.31Out of the Money | $0.31Out of the Money | 67Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.45In the Money | $5.20In the Money | $0.47In the Money | 118In the Money | 2,207In the Money | GMEOut of the Money | $0.56Out of the Money | $0.66Out of the Money | $0.53Out of the Money | $-0.07Out of the Money | 337Out of the Money | 3,121Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.50In the Money | $4.50In the Money | $0.45In the Money | 110In the Money | 161In the Money | GMEOut of the Money | $0.83Out of the Money | $1.04Out of the Money | $0.89Out of the Money | $-0.09Out of the Money | 30Out of the Money | 482Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.00In the Money | $3.85In the Money | $0.25In the Money | 11In the Money | 336In the Money | GMENear the Money | $1.32Near the Money | $1.50Near the Money | $1.42Near the Money | $-0.04Near the Money | 102Near the Money | 2,584Near the Money | |
GMEIn the Money | $3.45In the Money | $3.95In the Money | $3.50In the Money | $0.20In the Money | 17In the Money | 126In the Money | GMENear the Money | $1.47Near the Money | $1.76Near the Money | $1.75Near the Money | $0.02Near the Money | 3Near the Money | 274Near the Money | |
GMEIn the Money | $3.20In the Money | $3.55In the Money | $3.25In the Money | $0.08In the Money | 45In the Money | 596In the Money | GMENear the Money | $1.76Near the Money | $2.06Near the Money | $1.97Near the Money | $-0.06Near the Money | 38Near the Money | 1,232Near the Money | |
GMEIn the Money | $3.00In the Money | $3.50In the Money | $2.95In the Money | $-0.20In the Money | 15In the Money | 368In the Money | GMENear the Money | $2.03Near the Money | $2.33Near the Money | $2.25Near the Money | $-0.07Near the Money | 11Near the Money | 103Near the Money | |
GMEUnderlying issue's last price | $3.00Underlying issue's last price | $3.15Underlying issue's last price | $3.10Underlying issue's last price | $0.30Underlying issue's last price | 235Underlying issue's last price | 1,675Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.48Underlying issue's last price | $2.69Underlying issue's last price | $2.52Underlying issue's last price | $-0.18Underlying issue's last price | 59Underlying issue's last price | 506Underlying issue's last price |
GMENear the Money | $2.76Near the Money | $2.94Near the Money | $2.90Near the Money | $0.25Near the Money | 170Near the Money | 637Near the Money | GMEIn the Money | $2.75In the Money | $3.05In the Money | $2.95In the Money | $-0.70In the Money | 8In the Money | 201In the Money | |
GMENear the Money | $2.68Near the Money | $2.85Near the Money | $2.65Near the Money | $0.14Near the Money | 1,090Near the Money | 5,967Near the Money | GMEIn the Money | $3.20In the Money | $3.35In the Money | $3.20In the Money | $-0.30In the Money | 97In the Money | 766In the Money | |
GMENear the Money | $2.50Near the Money | $2.69Near the Money | $2.58Near the Money | $0.19Near the Money | 49Near the Money | 988Near the Money | GMEIn the Money | $3.40In the Money | $3.80In the Money | $3.85In the Money | $0.04In the Money | 41In the Money | 117In the Money | |
GMENear the Money | $2.32Near the Money | $2.59Near the Money | $2.57Near the Money | $0.38Near the Money | 65Near the Money | 520Near the Money | GMEIn the Money | $3.80In the Money | $4.25In the Money | $4.12In the Money | $0.00In the Money | ---In the Money | 196In the Money | |
GMENear the Money | $2.20Near the Money | $2.59Near the Money | $2.53Near the Money | $0.25Near the Money | 4Near the Money | 173Near the Money | GMEIn the Money | $4.10In the Money | $4.70In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMENear the Money | $2.15Near the Money | $2.36Near the Money | $2.33Near the Money | $0.12Near the Money | 89Near the Money | 638Near the Money | GMEIn the Money | $4.60In the Money | $4.95In the Money | $4.85In the Money | $-1.00In the Money | 5In the Money | 124In the Money | |
GMEOut of the Money | $1.99Out of the Money | $2.30Out of the Money | $2.28Out of the Money | $0.35Out of the Money | 37Out of the Money | 163Out of the Money | GMEIn the Money | $4.95In the Money | $5.35In the Money | $5.14In the Money | $-0.96In the Money | 13In the Money | 28In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.23Out of the Money | $2.18Out of the Money | $0.33Out of the Money | 350Out of the Money | 634Out of the Money | GMEIn the Money | $5.35In the Money | $5.85In the Money | $5.70In the Money | $-0.35In the Money | 4In the Money | 78In the Money | |
GMEOut of the Money | $1.86Out of the Money | $2.17Out of the Money | $1.69Out of the Money | $-0.01Out of the Money | 17Out of the Money | 120Out of the Money | GMEIn the Money | $5.75In the Money | $6.30In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $1.76Out of the Money | $2.11Out of the Money | $1.75Out of the Money | $-0.11Out of the Money | 142Out of the Money | 358Out of the Money | GMEIn the Money | $6.15In the Money | $6.70In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
GMEOut of the Money | $1.72Out of the Money | $1.94Out of the Money | $1.89Out of the Money | $0.21Out of the Money | 14Out of the Money | 79Out of the Money | GMEIn the Money | $6.60In the Money | $7.15In the Money | $7.00In the Money | $-1.00In the Money | 1In the Money | 10In the Money | |
GMEOut of the Money | $1.74Out of the Money | $1.80Out of the Money | $1.74Out of the Money | $0.12Out of the Money | 626Out of the Money | 5,990Out of the Money | GMEIn the Money | $7.00In the Money | $7.55In the Money | $7.35In the Money | $-0.10In the Money | 18In the Money | 352In the Money | |
GMEOut of the Money | $1.51Out of the Money | $1.80Out of the Money | $1.41Out of the Money | $-0.36Out of the Money | 9Out of the Money | 263Out of the Money | GMEIn the Money | $7.40In the Money | $8.00In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $1.43Out of the Money | $1.75Out of the Money | $1.65Out of the Money | $0.08Out of the Money | 8Out of the Money | 230Out of the Money | GMEIn the Money | $7.85In the Money | $8.45In the Money | $9.37In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $1.43Out of the Money | $1.74Out of the Money | $1.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 250Out of the Money | GMEIn the Money | $8.25In the Money | $8.85In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.42Out of the Money | $1.60Out of the Money | $1.57Out of the Money | $0.04Out of the Money | 27Out of the Money | 351Out of the Money | GMEIn the Money | $8.70In the Money | $9.30In the Money | $8.90In the Money | $-1.11In the Money | 1In the Money | 31In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.48Out of the Money | $1.25Out of the Money | $-0.30Out of the Money | 3Out of the Money | 102Out of the Money | GMEIn the Money | $9.15In the Money | $9.75In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.52Out of the Money | $1.44Out of the Money | $0.16Out of the Money | 13Out of the Money | 139Out of the Money | GMEIn the Money | $9.60In the Money | $10.20In 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 | $10.05In the Money | $10.65In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.50Out of the Money | $1.28Out of the Money | $0.02Out of the Money | 65Out of the Money | 247Out of the Money | GMEIn the Money | $10.50In the Money | $11.10In the Money | $10.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.16Out of the Money | $1.35Out of the Money | $1.27Out of the Money | $0.07Out of the Money | 179Out of the Money | 2,813Out of the Money | GMEIn the Money | $11.45In the Money | $12.00In the Money | $12.31In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.28Out of the Money | $1.06Out of the Money | $0.01Out of the Money | 26Out of the Money | 102Out of the Money | GMEIn the Money | $12.40In the Money | $12.95In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.96Out of the Money | $1.26Out of the Money | $1.15Out of the Money | $0.01Out of the Money | 14Out of the Money | 191Out of the Money | GMEIn the Money | $13.35In the Money | $13.85In 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 | $1.00Out of the Money | $0.01Out of the Money | 4Out of the Money | 80Out of the Money | GMEIn the Money | $14.30In the Money | $14.80In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.16Out of the Money | $0.94Out of the Money | $-0.06Out of the Money | 29Out of the Money | 837Out of the Money | GMEIn the Money | $15.25In the Money | $15.75In the Money | $15.29In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.04Out of the Money | $0.97Out of the Money | $0.06Out of the Money | 287Out of the Money | 2,485Out of the Money | GMEIn the Money | $16.20In the Money | $16.70In the Money | $16.56In the Money | $-0.55In the Money | 1In the Money | 17In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.98Out of the Money | $1.00Out of the Money | $0.03Out of the Money | 20Out of the Money | 93Out of the Money | GMEIn the Money | $17.15In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.97Out of the Money | $0.88Out of the Money | $0.02Out of the Money | 25Out of the Money | 58Out of the Money | GMEIn the Money | $18.15In the Money | $18.60In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.96Out of the Money | $0.83Out of the Money | $-0.12Out of the Money | 2Out of the Money | 73Out of the Money | GMEIn the Money | $19.10In the Money | $19.80In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.67Out of the Money | $0.92Out of the Money | $0.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | GMEIn the Money | $19.95In the Money | $20.75In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.67Out of the Money | $0.89Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 19Out of the Money | 205Out of the Money | GMEIn the Money | $20.95In the Money | $21.70In the Money | $22.02In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.86Out of the Money | $0.51Out of the Money | $-0.31Out of the Money | 15Out of the Money | 67Out of the Money | GMEIn the Money | $21.90In the Money | $22.70In 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 | $0.84Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | GMEIn the Money | $22.90In the Money | $23.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.83Out of the Money | $0.62Out of the Money | $-0.20Out of the Money | 2Out of the Money | 42Out of the Money | GMEIn the Money | $23.85In the Money | $24.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.81Out of the Money | $0.66Out of the Money | $-0.06Out of the Money | 2Out of the Money | 53Out of the Money | GMEIn the Money | $24.85In the Money | $25.60In 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 | $0.71Out of the Money | $0.66Out of the Money | $0.04Out of the Money | 155Out of the Money | 2,410Out of the Money | GMEIn the Money | $25.80In the Money | $26.60In the Money | $26.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $-0.14Out of the Money | 16Out of the Money | 60Out of the Money | GMEIn the Money | $26.80In the Money | $27.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | GMEIn the Money | $27.80In the Money | $28.55In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.70Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | GMEIn the Money | $28.75In the Money | $29.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.52Out 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 | $29.75In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.69Out of the Money | $0.61Out of the Money | $0.04Out of the Money | 31Out of the Money | 312Out of the Money | GMEIn the Money | $30.75In the Money | $31.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.68Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | GMEIn the Money | $31.70In the Money | $32.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.68Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | GMEIn the Money | $32.70In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.64Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $33.70In the Money | $34.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.64Out of the Money | $0.56Out of the Money | $-0.05Out of the Money | 1Out of the Money | 101Out of the Money | GMEIn the Money | $34.65In the Money | $35.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $0.08Out of the Money | 40Out of the Money | 2,882Out of the Money | GMEIn the Money | $35.80In the Money | $36.40In the Money | $37.66In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.69Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | GMEIn the Money | $40.70In the Money | $41.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.06Out of the Money | 36Out of the Money | 453Out of the Money | GMEIn the Money | $45.65In the Money | $46.30In 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 | $0.42Out of the Money | $0.42Out of the Money | $0.07Out of the Money | 8Out of the Money | 181Out of the Money | GMEIn the Money | $50.50In the Money | $51.25In 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 | $0.44Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 17Out of the Money | 774Out of the Money | GMEIn the Money | $55.45In the Money | $56.25In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.21Out of the Money | 2Out of the Money | 223Out of the Money | GMEIn the Money | $60.45In the Money | $61.20In 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 | $0.38Out of the Money | $0.35Out of the Money | $0.09Out of the Money | 15Out of the Money | 999Out of the Money | GMEIn the Money | $65.40In the Money | $66.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.09Out of the Money | 821Out of the Money | 3,559Out of the Money | GMEIn the Money | $70.40In the Money | $71.15In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |