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 | $17.15In the Money | $19.45In the Money | $19.45In 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 | $12.15In the Money | $14.45In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 26In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 212Out of the Money | 1,818Out of the Money | |
GMEIn the Money | $7.20In the Money | $9.50In 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 | $0.20Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,174Out of the Money | |
GMEIn the Money | $5.00In the Money | $6.65In the Money | $5.37In the Money | $0.00In the Money | ---In the Money | 35In the Money | GMEOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $0.00Out of the Money | 10Out of the Money | 264Out of the Money | |
GMEIn the Money | $4.50In the Money | $4.90In the Money | $4.50In the Money | $-0.40In the Money | 20In the Money | 2,129In the Money | GMEOut of the Money | $0.95Out of the Money | $1.09Out of the Money | $0.95Out of the Money | $-0.09Out of the Money | 8Out of the Money | 3,128Out of the Money | |
GMEIn the Money | $3.05In the Money | $4.25In the Money | $3.74In the Money | $-0.35In the Money | 5In the Money | 160In the Money | GMENear the Money | $1.42Near the Money | $1.52Near the Money | $1.45Near the Money | $-0.01Near the Money | 9Near the Money | 483Near the Money | |
GMEIn the Money | $3.30In the Money | $3.90In the Money | $3.58In the Money | $-0.12In the Money | 2In the Money | 349In the Money | GMENear the Money | $1.95Near the Money | $2.12Near the Money | $2.13Near the Money | $0.13Near the Money | 1Near the Money | 2,482Near the Money | |
GMEIn the Money | $3.05In the Money | $3.95In the Money | $3.23In the Money | $0.00In the Money | 3In the Money | 124In the Money | GMENear the Money | $1.65Near the Money | $2.41Near the Money | $2.26Near the Money | $0.00Near the Money | ---Near the Money | 266Near the Money | |
GMEUnderlying issue's last price | $3.05Underlying issue's last price | $3.40Underlying issue's last price | $3.40Underlying issue's last price | $0.00Underlying issue's last price | 2Underlying issue's last price | 569Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $2.57Underlying issue's last price | $2.75Underlying issue's last price | $2.70Underlying issue's last price | $0.00Underlying issue's last price | 7Underlying issue's last price | 1,207Underlying issue's last price |
GMENear the Money | $2.89Near the Money | $3.25Near the Money | $2.95Near the Money | $-0.20Near the Money | 1Near the Money | 435Near the Money | GMEIn the Money | $2.91In the Money | $3.05In the Money | $2.88In the Money | $0.00In the Money | ---In the Money | 101In the Money | |
GMENear the Money | $2.83Near the Money | $3.05Near the Money | $2.80Near the Money | $-0.05Near the Money | 15Near the Money | 1,486Near the Money | GMEIn the Money | $3.10In the Money | $3.55In the Money | $3.31In the Money | $-0.04In the Money | 10In the Money | 499In the Money | |
GMENear the Money | $2.70Near the Money | $2.92Near the Money | $2.98Near the Money | $0.18Near the Money | 6Near the Money | 599Near the Money | GMEIn the Money | $3.60In the Money | $4.05In the Money | $3.58In the Money | $-0.52In the Money | 1In the Money | 201In the Money | |
GMENear the Money | $2.60Near the Money | $2.75Near the Money | $2.69Near the Money | $-0.03Near the Money | 23Near the Money | 5,791Near the Money | GMEIn the Money | $3.60In the Money | $4.50In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 772In the Money | |
GMENear the Money | $2.49Near the Money | $2.65Near the Money | $2.55Near the Money | $-0.15Near the Money | 20Near the Money | 1,082Near the Money | GMEIn the Money | $4.10In the Money | $5.00In the Money | $4.67In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
GMENear the Money | $2.35Near the Money | $2.54Near the Money | $2.31Near the Money | $-0.14Near the Money | 1Near the Money | 518Near the Money | GMEIn the Money | $4.60In the Money | $5.50In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 195In the Money | |
GMEOut of the Money | $2.26Out of the Money | $2.46Out of the Money | $2.18Out of the Money | $-0.32Out of the Money | 11Out of the Money | 157Out of the Money | GMEIn the Money | $4.95In the Money | $6.00In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $2.17Out of the Money | $2.40Out of the Money | $2.20Out of the Money | $-0.13Out of the Money | 4Out of the Money | 648Out of the Money | GMEIn the Money | $5.45In the Money | $6.50In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 124In the Money | |
GMEOut of the Money | $2.09Out of the Money | $2.28Out of the Money | $2.01Out of the Money | $-0.12Out of the Money | 10Out of the Money | 156Out of the Money | GMEIn the Money | $5.85In the Money | $7.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.25Out of the Money | $2.05Out of the Money | $0.00Out of the Money | 25Out of the Money | 582Out of the Money | GMEIn the Money | $6.35In the Money | $7.50In the Money | $6.36In the Money | $-0.22In the Money | 1In the Money | 83In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.17Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | GMEIn the Money | $6.65In the Money | $8.00In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $1.88Out of the Money | $2.05Out of the Money | $1.89Out of the Money | $-0.07Out of the Money | 1Out of the Money | 350Out of the Money | GMEIn the Money | $6.65In the Money | $8.50In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 89In the Money | |
GMEOut of the Money | $1.82Out of the Money | $2.02Out of the Money | $1.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | GMEIn the Money | $6.75In the Money | $9.00In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $1.83Out of the Money | $1.90Out of the Money | $1.85Out of the Money | $0.06Out of the Money | 35Out of the Money | 5,468Out of the Money | GMEIn the Money | $7.15In the Money | $9.00In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 362In the Money | |
GMEOut of the Money | $1.70Out of the Money | $1.87Out of the Money | $1.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 256Out of the Money | GMEIn the Money | $7.60In the Money | $9.50In the Money | $8.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $1.64Out of the Money | $1.84Out of the Money | $1.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | GMEIn the Money | $8.05In the Money | $10.00In the Money | $9.37In the Money | $1.58In the Money | 1In the Money | 10In the Money | |
GMEOut of the Money | $1.60Out 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 | $8.45In the Money | $10.50In the Money | $9.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.54Out of the Money | $1.65Out of the Money | $1.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | GMEIn the Money | $8.90In the Money | $11.00In the Money | $10.01In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.68Out of the Money | $1.61Out of the Money | $0.23Out of the Money | 1Out of the Money | 102Out of the Money | GMEIn the Money | $9.35In the Money | $11.50In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.59Out of the Money | $1.50Out of the Money | $-0.09Out of the Money | 7Out of the Money | 131Out of the Money | GMEIn the Money | $9.75In the Money | $12.00In the Money | $11.49In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.42Out of the Money | $1.59Out of the Money | $1.50Out of the Money | $0.15Out of the Money | 6Out of the Money | 47Out of the Money | GMEIn the Money | $10.20In the Money | $12.50In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.39Out of the Money | $1.51Out of the Money | $1.38Out of the Money | $-0.13Out of the Money | 1Out of the Money | 286Out of the Money | GMEIn the Money | $10.65In the Money | $13.25In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.31Out of the Money | $1.42Out of the Money | $1.39Out of the Money | $0.05Out of the Money | 15Out of the Money | 2,767Out of the Money | GMEIn the Money | $11.55In the Money | $14.20In the Money | $12.90In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.42Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | GMEIn the Money | $12.45In the Money | $15.20In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.30Out of the Money | $1.28Out of the Money | $-0.04Out of the Money | 3Out of the Money | 182Out of the Money | GMEIn the Money | $13.35In the Money | $16.15In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.25Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | GMEIn the Money | $14.25In the Money | $17.15In the Money | $14.66In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.07Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 821Out of the Money | GMEIn the Money | $15.20In the Money | $18.15In the Money | $15.29In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.11Out of the Money | $1.04Out of the Money | $-0.06Out of the Money | 13Out of the Money | 2,391Out of the Money | GMEIn the Money | $16.10In the Money | $19.15In the Money | $17.44In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $0.96Out of the Money | $1.13Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | GMEIn the Money | $17.05In the Money | $20.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.94Out of the Money | $1.05Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | GMEIn the Money | $17.95In the Money | $21.15In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.89Out of the Money | $1.05Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | GMEIn the Money | $18.95In the Money | $22.15In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.85Out of the Money | $1.05Out of the Money | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | GMEIn the Money | $19.90In the Money | $23.15In 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 | $1.05Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | GMEIn the Money | $20.80In the Money | $24.15In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.04Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | GMEIn the Money | $21.75In the Money | $25.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.04Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | GMEIn the Money | $22.70In the Money | $26.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.04Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | GMEIn the Money | $23.65In the Money | $27.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $1.04Out of the Money | $0.72Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | GMEIn the Money | $24.60In the Money | $28.15In the Money | $26.06In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.82Out of the Money | $0.77Out of the Money | $0.00Out of the Money | 16Out of the Money | 2,288Out of the Money | GMEIn the Money | $25.55In the Money | $29.20In the Money | $25.67In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.80Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | GMEIn the Money | $26.50In the Money | $30.20In 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 | $0.80Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | GMEIn the Money | $27.45In the Money | $31.20In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.76Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | GMEIn the Money | $28.40In the Money | $32.20In 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 | $0.76Out of the Money | $0.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | GMEIn the Money | $29.35In the Money | $33.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.76Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | GMEIn the Money | $30.30In the Money | $34.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.76Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | GMEIn the Money | $30.80In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.76Out of the Money | $0.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | GMEIn the Money | $31.80In the Money | $36.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.76Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $32.80In the Money | $37.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.76Out of the Money | $0.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | GMEIn the Money | $33.75In the Money | $38.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.61Out of the Money | $0.01Out of the Money | 63Out of the Money | 1,980Out of the Money | GMEIn the Money | $35.15In the Money | $39.30In the Money | $37.66In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.23Out of the Money | $1.10Out of the Money | $0.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | GMEIn the Money | $39.70In the Money | $44.30In 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 | $0.99Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 450Out of the Money | GMEIn the Money | $44.95In the Money | $49.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.49Out of the Money | $0.42Out of the Money | $-0.08Out of the Money | 3Out of the Money | 149Out of the Money | GMEIn the Money | $49.90In the Money | $54.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 761Out of the Money | GMEIn the Money | $54.90In the Money | $59.15In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.54Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | GMEIn the Money | $59.95In the Money | $64.15In 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 | $0.54Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 978Out of the Money | GMEIn the Money | $65.00In the Money | $69.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.01Out of the Money | 58Out of the Money | 3,027Out of the Money | GMEIn the Money | $69.50In the Money | $74.10In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |