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 | $20.25In the Money | $21.15In the Money | $20.69In the Money | $0.64In the Money | 2In the Money | 15In 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 | $15.30In the Money | $16.20In the Money | $15.50In 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 | $-0.01Out of the Money | 4Out of the Money | 1,778Out of the Money | |
GMEIn the Money | $10.30In the Money | $11.30In the Money | $10.25In the Money | $-0.60In the Money | 1In the Money | 146In the Money | GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 88Out of the Money | 1,085Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.80In the Money | $7.87In the Money | $-0.21In the Money | 5In the Money | 35In the Money | GMEOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.14Out of the Money | 9Out of the Money | 204Out of the Money | |
GMEIn the Money | $6.30In the Money | $6.70In the Money | $6.33In the Money | $0.15In the Money | 150In the Money | 1,808In the Money | GMEOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $-0.23Out of the Money | 190Out of the Money | 2,773Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.10In the Money | $5.73In the Money | $0.13In the Money | 5In the Money | 135In the Money | GMEOut of the Money | $0.91Out of the Money | $1.03Out of the Money | $0.95Out of the Money | $-0.41Out of the Money | 119Out of the Money | 319Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.40In the Money | $5.12In the Money | $0.31In the Money | 13In the Money | 279In the Money | GMEOut of the Money | $1.33Out of the Money | $1.54Out of the Money | $1.50Out of the Money | $-0.29Out of the Money | 26Out of the Money | 1,848Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.55In the Money | $4.95In the Money | $-0.19In the Money | 1In the Money | 167In the Money | GMEOut of the Money | $1.50Out of the Money | $1.79Out of the Money | $1.50Out of the Money | $-0.60Out of the Money | 20Out of the Money | 222Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.95In the Money | $4.55In the Money | $0.05In the Money | 2In the Money | 304In the Money | GMENear the Money | $1.90Near the Money | $2.18Near the Money | $2.00Near the Money | $-0.36Near the Money | 23Near the Money | 254Near the Money | |
GMEIn the Money | $4.30In the Money | $4.75In the Money | $4.55In the Money | $0.30In the Money | 5In the Money | 204In the Money | GMENear the Money | $2.09Near the Money | $2.39Near the Money | $2.83Near the Money | $0.00Near the Money | ---Near the Money | 86Near the Money | |
GMEIn the Money | $4.20In the Money | $4.50In the Money | $4.34In the Money | $0.19In the Money | 20In the Money | 1,303In the Money | GMENear the Money | $2.34Near the Money | $2.74Near the Money | $2.56Near the Money | $-0.45Near the Money | 13Near the Money | 454Near the Money | |
GMEIn the Money | $3.80In the Money | $4.35In the Money | $4.00In the Money | $0.19In the Money | 41In the Money | 584In the Money | GMENear the Money | $2.72Near the Money | $3.05Near the Money | $2.97Near the Money | $-0.41Near the Money | 2Near the Money | 191Near the Money | |
GMEIn the Money | $3.85In the Money | $4.05In the Money | $4.05In the Money | $0.23In the Money | 444In the Money | 3,646In the Money | GMENear the Money | $3.10Near the Money | $3.30Near the Money | $3.15Near the Money | $-0.40Near the Money | 33Near the Money | 745Near the Money | |
GMEUnderlying issue's last price | $3.55Underlying issue's last price | $3.90Underlying issue's last price | $3.72Underlying issue's last price | $0.07Underlying issue's last price | 41Underlying issue's last price | 1,037Underlying issue's last price | Filter Table By Strike Price of$25.50Underlying issue's last price | GMEUnderlying issue's last price | $3.30Underlying issue's last price | $3.70Underlying issue's last price | $4.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 417Underlying issue's last price |
GMENear the Money | $3.50Near the Money | $3.80Near the Money | $3.64Near the Money | $0.19Near the Money | 36Near the Money | 393Near the Money | GMEIn the Money | $3.65In the Money | $4.10In the Money | $3.80In the Money | $-0.60In the Money | 5In the Money | 189In the Money | |
GMENear the Money | $3.20Near the Money | $3.70Near the Money | $3.70Near the Money | $0.40Near the Money | 5Near the Money | 139Near the Money | GMEIn the Money | $4.05In the Money | $4.55In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMENear the Money | $3.30Near the Money | $3.50Near the Money | $3.25Near the Money | $-0.05Near the Money | 39Near the Money | 453Near the Money | GMEIn the Money | $4.20In the Money | $5.05In the Money | $4.86In the Money | $0.00In the Money | ---In the Money | 123In the Money | |
GMENear the Money | $3.00Near the Money | $3.35Near the Money | $3.15Near the Money | $-0.05Near the Money | 11Near the Money | 266Near the Money | GMEIn the Money | $4.55In the Money | $5.55In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
GMENear the Money | $2.95Near the Money | $3.15Near the Money | $3.05Near the Money | $0.16Near the Money | 17Near the Money | 427Near the Money | GMEIn the Money | $4.95In the Money | $6.05In the Money | $5.76In the Money | $0.00In the Money | ---In the Money | 82In the Money | |
GMENear the Money | $2.75Near the Money | $3.05Near the Money | $3.20Near the Money | $0.25Near the Money | 6Near the Money | 92Near the Money | GMEIn the Money | $5.45In the Money | $6.55In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $2.80Out of the Money | $2.96Out of the Money | $2.60Out of the Money | $-0.12Out of the Money | 165Out of the Money | 174Out of the Money | GMEIn the Money | $5.80In the Money | $7.00In the Money | $6.88In the Money | $0.00In the Money | ---In the Money | 90In the Money | |
GMEOut of the Money | $2.63Out of the Money | $2.86Out of the Money | $2.80Out of the Money | $0.20Out of the Money | 2Out of the Money | 68Out of the Money | GMEIn the Money | $6.30In the Money | $7.10In the Money | $7.76In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $2.57Out of the Money | $2.75Out of the Money | $2.56Out of the Money | $-0.02Out of the Money | 205Out of the Money | 3,662Out of the Money | GMEIn the Money | $6.70In the Money | $7.25In the Money | $6.98In the Money | $-0.72In the Money | 21In the Money | 260In the Money | |
GMEOut of the Money | $2.33Out of the Money | $2.76Out of the Money | $2.47Out of the Money | $0.01Out of the Money | 3Out of the Money | 181Out of the Money | GMEIn the Money | $7.10In the Money | $7.60In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.30Out of the Money | $2.58Out of the Money | $2.42Out of the Money | $0.05Out of the Money | 6Out of the Money | 166Out of the Money | GMEIn the Money | $7.55In the Money | $8.05In the Money | $7.79In the Money | $-1.19In the Money | 3In the Money | 7In the Money | |
GMEOut of the Money | $2.12Out of the Money | $2.53Out of the Money | $2.47Out of the Money | $0.15Out of the Money | 4Out of the Money | 246Out of the Money | GMEIn the Money | $7.85In the Money | $8.55In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $2.11Out of the Money | $2.41Out of the Money | $2.35Out of the Money | $0.10Out of the Money | 76Out of the Money | 252Out of the Money | GMEIn the Money | $8.35In the Money | $9.05In the Money | $8.90In the Money | $-0.80In the Money | 20In the Money | 15In the Money | |
GMEOut of the Money | $2.04Out of the Money | $2.41Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | GMEIn the Money | $8.60In the Money | $9.55In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $2.01Out of the Money | $2.30Out of the Money | $2.28Out of the Money | $-0.12Out of the Money | 24Out of the Money | 97Out of the Money | GMEIn the Money | $9.10In the Money | $10.05In the Money | $10.68In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.30Out of the Money | $2.11Out of the Money | $-0.14Out of the Money | 1Out of the Money | 46Out of the Money | GMEIn the Money | $9.40In the Money | $10.55In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.21Out of the Money | $2.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | GMEIn the Money | $9.55In the Money | $11.20In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.82Out of the Money | $2.05Out of the Money | $1.94Out of the Money | $0.04Out of the Money | 255Out of the Money | 2,484Out of the Money | GMEIn the Money | $10.45In the Money | $11.85In the Money | $11.61In the Money | $-1.73In the Money | 1In the Money | 37In the Money | |
GMEOut of the Money | $1.75Out of the Money | $1.92Out of the Money | $1.83Out of the Money | $-0.17Out of the Money | 2Out of the Money | 67Out of the Money | GMEIn the Money | $11.40In the Money | $12.95In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.55Out of the Money | $1.92Out of the Money | $1.70Out of the Money | $-0.09Out of the Money | 7Out of the Money | 169Out of the Money | GMEIn the Money | $12.30In the Money | $13.80In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $1.54Out of the Money | $1.76Out of the Money | $1.53Out of the Money | $-0.45Out of the Money | 1Out of the Money | 63Out of the Money | GMEIn the Money | $13.25In the Money | $14.70In the Money | $14.12In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.51Out of the Money | $1.81Out of the Money | $1.63Out of the Money | $-0.29Out of the Money | 3Out of the Money | 780Out of the Money | GMEIn the Money | $14.20In the Money | $15.60In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.60Out of the Money | $1.54Out of the Money | $0.01Out of the Money | 113Out of the Money | 1,883Out of the Money | GMEIn the Money | $15.15In the Money | $16.55In the Money | $17.44In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.60Out of the Money | $1.29Out of the Money | $-0.19Out of the Money | 5Out of the Money | 76Out of the Money | GMEIn the Money | $16.10In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.52Out of the Money | $1.45Out of the Money | $-0.45Out of the Money | 21Out of the Money | 29Out of the Money | GMEIn the Money | $17.05In the Money | $18.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.16Out of the Money | $1.45Out of the Money | $1.38Out of the Money | $-0.22Out of the Money | 1Out of the Money | 67Out of the Money | GMEIn the Money | $18.05In the Money | $19.30In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.16Out of the Money | $1.40Out of the Money | $1.28Out of the Money | $-0.18Out of the Money | 3Out of the Money | 31Out of the Money | GMEIn the Money | $19.00In the Money | $20.25In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.40Out of the Money | $1.25Out of the Money | $-0.03Out of the Money | 10Out of the Money | 190Out of the Money | GMEIn the Money | $19.95In the Money | $21.20In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.33Out of the Money | $1.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | GMEIn the Money | $20.95In the Money | $22.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.31Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | GMEIn the Money | $21.60In the Money | $23.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.31Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | GMEIn the Money | $22.55In the Money | $24.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.16Out of the Money | $1.11Out of the Money | $-0.09Out of the Money | 1Out of the Money | 51Out of the Money | GMEIn the Money | $23.55In the Money | $24.95In the Money | $26.06In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.15Out of the Money | $1.11Out of the Money | $0.06Out of the Money | 81Out of the Money | 1,719Out of the Money | GMEIn the Money | $24.50In the Money | $25.90In the Money | $25.67In the Money | $-1.32In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.84Out of the Money | $1.17Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | GMEIn the Money | $25.50In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.84Out of the Money | $1.14Out of the Money | $1.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | GMEIn the Money | $26.45In the Money | $27.85In the Money | $28.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.14Out of the Money | $0.94Out of the Money | $-0.15Out of the Money | 1Out of the Money | 30Out of the Money | GMEIn the Money | $27.45In the Money | $28.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.08Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | GMEIn the Money | $28.45In the Money | $29.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.01Out of the Money | $0.92Out of the Money | $0.00Out of the Money | 19Out of the Money | 138Out of the Money | GMEIn the Money | $29.40In the Money | $30.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.79Out of the Money | $1.01Out of the Money | $0.94Out of the Money | $-0.03Out of the Money | 3Out of the Money | 31Out of the Money | GMEIn the Money | $30.40In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.73Out of the Money | $1.01Out of the Money | $0.85Out of the Money | $-0.14Out of the Money | 7Out of the Money | 12Out of the Money | GMEIn the Money | $31.40In the Money | $32.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.73Out of the Money | $0.98Out of the Money | $0.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $32.35In the Money | $33.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.79Out of the Money | $0.98Out of the Money | $1.54Out of the Money | $0.75Out of the Money | 67Out of the Money | 36Out of the Money | GMEIn the Money | $33.35In the Money | $34.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.71Out of the Money | $0.90Out of the Money | $0.80Out of the Money | $-0.03Out of the Money | 8Out of the Money | 988Out of the Money | GMEIn the Money | $34.35In the Money | $35.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.78Out of the Money | $0.78Out of the Money | $0.00Out of the Money | 15Out of the Money | 83Out of the Money | GMEIn the Money | $39.25In the Money | $40.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.70Out of the Money | $0.75Out of the Money | $0.17Out of the Money | 3Out of the Money | 438Out of the Money | GMEIn the Money | $44.20In the Money | $45.45In 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 | $0.77Out of the Money | $0.71Out of the Money | $0.03Out of the Money | 1Out of the Money | 138Out of the Money | GMEIn the Money | $49.20In the Money | $50.55In 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 | $0.73Out of the Money | $0.55Out of the Money | $-0.19Out of the Money | 19Out of the Money | 552Out of the Money | GMEIn the Money | $54.10In the Money | $55.30In the Money | $56.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.54Out of the Money | $0.72Out of the Money | $0.15Out of the Money | 1Out of the Money | 216Out of the Money | GMEIn the Money | $59.10In the Money | $60.45In 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 | $0.65Out of the Money | $0.47Out of the Money | $-0.03Out of the Money | 41Out of the Money | 947Out of the Money | GMEIn the Money | $64.05In the Money | $65.40In 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 | $0.55Out of the Money | $0.45Out of the Money | $-0.06Out of the Money | 180Out of the Money | 2,754Out of the Money | GMEIn the Money | $68.80In the Money | $70.35In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |