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 | $18.00In the Money | $21.90In the Money | $20.05In the Money | $0.05In the Money | 2In the Money | 13In 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 | $13.40In the Money | $15.90In the Money | $15.50In the Money | $2.50In the Money | 2In the Money | 27In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 231Out of the Money | 1,669Out of the Money | |
GMEIn the Money | $9.70In the Money | $11.75In the Money | $10.85In the Money | $1.25In the Money | 9In the Money | 144In the Money | GMEOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 70Out of the Money | 1,046Out of the Money | |
GMEIn the Money | $7.80In the Money | $8.30In the Money | $8.08In the Money | $0.33In the Money | 7In the Money | 33In the Money | GMEOut of the Money | $0.23Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $-0.04Out of the Money | 119Out of the Money | 277Out of the Money | |
GMEIn the Money | $5.80In the Money | $6.40In the Money | $6.18In the Money | $0.78In the Money | 293In the Money | 1,716In the Money | GMEOut of the Money | $0.85Out of the Money | $1.01Out of the Money | $0.90Out of the Money | $-0.22Out of the Money | 591Out of the Money | 2,648Out of the Money | |
GMEIn the Money | $5.25In the Money | $5.85In the Money | $5.60In the Money | $0.25In the Money | 8In the Money | 141In the Money | GMEOut of the Money | $1.22Out of the Money | $1.51Out of the Money | $1.36Out of the Money | $-0.19Out of the Money | 84Out of the Money | 289Out of the Money | |
GMEIn the Money | $4.85In the Money | $5.10In the Money | $4.81In the Money | $0.31In the Money | 52In the Money | 247In the Money | GMEOut of the Money | $1.49Out of the Money | $1.99Out of the Money | $1.79Out of the Money | $-0.33Out of the Money | 167Out of the Money | 1,719Out of the Money | |
GMEIn the Money | $4.45In the Money | $4.95In the Money | $5.14In the Money | $0.69In the Money | 12In the Money | 156In the Money | GMENear the Money | $1.80Near the Money | $2.29Near the Money | $2.10Near the Money | $-0.17Near the Money | 18Near the Money | 215Near the Money | |
GMEIn the Money | $4.30In the Money | $4.85In the Money | $4.50In the Money | $0.43In the Money | 85In the Money | 303In the Money | GMENear the Money | $2.02Near the Money | $2.49Near the Money | $2.36Near the Money | $-0.26Near the Money | 72Near the Money | 230Near the Money | |
GMEIn the Money | $4.30In the Money | $4.55In the Money | $4.25In the Money | $-0.05In the Money | 33In the Money | 193In the Money | GMENear the Money | $2.49Near the Money | $2.84Near the Money | $2.83Near the Money | $-0.15Near the Money | 5Near the Money | 83Near the Money | |
GMEIn the Money | $4.05In the Money | $4.45In the Money | $4.15In the Money | $0.25In the Money | 797In the Money | 1,333In the Money | GMENear the Money | $2.77Near the Money | $3.05Near the Money | $3.01Near the Money | $-0.19Near the Money | 61Near the Money | 409Near the Money | |
GMEIn the Money | $3.75In the Money | $4.20In the Money | $3.81In the Money | $0.26In the Money | 353In the Money | 565In the Money | GMENear the Money | $3.00Near the Money | $3.50Near the Money | $3.38Near the Money | $-0.22Near the Money | 47Near the Money | 196Near the Money | |
GMEUnderlying issue's last price | $3.70Underlying issue's last price | $4.05Underlying issue's last price | $3.82Underlying issue's last price | $0.40Underlying issue's last price | 1,248Underlying issue's last price | 3,744Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | GMEUnderlying issue's last price | $3.25Underlying issue's last price | $3.75Underlying issue's last price | $3.55Underlying issue's last price | $-0.55Underlying issue's last price | 392Underlying issue's last price | 433Underlying issue's last price |
GMENear the Money | $3.50Near the Money | $3.85Near the Money | $3.65Near the Money | $-0.10Near the Money | 227Near the Money | 909Near the Money | GMEIn the Money | $3.75In the Money | $4.15In the Money | $4.15In the Money | $-0.31In the Money | 301In the Money | 139In the Money | |
GMENear the Money | $3.30Near the Money | $3.75Near the Money | $3.45Near the Money | $0.18Near the Money | 118Near the Money | 333Near the Money | GMEIn the Money | $4.10In the Money | $4.55In the Money | $4.40In the Money | $-0.20In the Money | 15In the Money | 181In the Money | |
GMENear the Money | $3.10Near the Money | $3.70Near the Money | $3.30Near the Money | $-0.30Near the Money | 15Near the Money | 132Near the Money | GMEIn the Money | $4.45In the Money | $4.90In the Money | $4.55In the Money | $-0.31In the Money | 13In the Money | 7In the Money | |
GMENear the Money | $3.10Near the Money | $3.40Near the Money | $3.30Near the Money | $0.38Near the Money | 130Near the Money | 366Near the Money | GMEIn the Money | $4.80In the Money | $5.25In the Money | $4.86In the Money | $-1.31In the Money | 6In the Money | 122In the Money | |
GMENear the Money | $2.96Near the Money | $3.35Near the Money | $3.20Near the Money | $0.20Near the Money | 27Near the Money | 263Near the Money | GMEIn the Money | $5.20In the Money | $5.65In the Money | $5.25In the Money | $-1.80In the Money | 13In the Money | 22In the Money | |
GMENear the Money | $2.90Near the Money | $3.20Near the Money | $2.89Near the Money | $-0.26Near the Money | 177Near the Money | 318Near the Money | GMEIn the Money | $5.40In the Money | $6.05In the Money | $5.76In the Money | $-0.69In the Money | 3In the Money | 79In the Money | |
GMEOut of the Money | $2.69Out of the Money | $2.97Out of the Money | $2.95Out of the Money | $0.03Out of the Money | 19Out of the Money | 96Out of the Money | GMEIn the Money | $5.80In the Money | $6.45In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $2.63Out of the Money | $2.85Out of the Money | $2.72Out of the Money | $0.19Out of the Money | 50Out of the Money | 148Out of the Money | GMEIn the Money | $6.20In the Money | $6.85In the Money | $6.88In the Money | $-1.09In the Money | 75In the Money | 93In the Money | |
GMEOut of the Money | $2.58Out of the Money | $2.76Out of the Money | $2.60Out of the Money | $-0.22Out of the Money | 11Out of the Money | 65Out of the Money | GMEIn the Money | $6.65In the Money | $7.25In the Money | $7.76In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $2.48Out of the Money | $2.66Out of the Money | $2.58Out of the Money | $0.16Out of the Money | 1,046Out of the Money | 3,168Out of the Money | GMEIn the Money | $7.15In the Money | $7.65In the Money | $7.70In the Money | $-0.37In the Money | 1In the Money | 261In the Money | |
GMEOut of the Money | $2.31Out of the Money | $2.58Out of the Money | $2.46Out of the Money | $-0.22Out of the Money | 7Out of the Money | 178Out of the Money | GMEIn the Money | $7.55In the Money | $8.10In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.31Out of the Money | $2.49Out of the Money | $2.37Out of the Money | $-0.03Out of the Money | 7Out of the Money | 164Out of the Money | GMEIn the Money | $7.80In the Money | $8.50In the Money | $8.98In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.15Out of the Money | $2.42Out of the Money | $2.32Out of the Money | $-0.57Out of the Money | 21Out of the Money | 233Out of the Money | GMEIn the Money | $8.25In the Money | $8.95In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $2.18Out of the Money | $2.35Out of the Money | $2.25Out of the Money | $0.14Out of the Money | 13Out of the Money | 250Out of the Money | GMEIn the Money | $8.75In the Money | $9.35In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $2.12Out of the Money | $2.27Out of the Money | $2.25Out of the Money | $-0.24Out of the Money | 8Out of the Money | 90Out of the Money | GMEIn the Money | $9.20In the Money | $9.80In the Money | $10.31In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $1.97Out of the Money | $2.27Out of the Money | $2.40Out of the Money | $0.15Out of the Money | 19Out of the Money | 83Out of the Money | GMEIn the Money | $9.60In the Money | $10.25In the Money | $10.68In the Money | $0.00In the Money | ---In the Money | 23In the Money | |
GMEOut of the Money | $1.96Out of the Money | $2.24Out of the Money | $2.25Out of the Money | $0.20Out of the Money | 1Out of the Money | 47Out of the Money | GMEIn the Money | $10.05In the Money | $10.65In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $1.94Out of the Money | $2.14Out of the Money | $2.03Out of the Money | $0.11Out of the Money | 13Out of the Money | 210Out of the Money | GMEIn the Money | $10.50In the Money | $11.10In the Money | $12.11In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.08Out of the Money | $1.90Out of the Money | $0.05Out of the Money | 372Out of the Money | 2,331Out of the Money | GMEIn the Money | $11.40In the Money | $12.00In the Money | $13.34In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $1.66Out of the Money | $2.09Out of the Money | $2.00Out of the Money | $-0.14Out of the Money | 10Out of the Money | 66Out of the Money | GMEIn the Money | $12.30In the Money | $12.90In the Money | $14.31In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.62Out of the Money | $1.88Out of the Money | $1.79Out of the Money | $-0.06Out of the Money | 17Out of the Money | 164Out of the Money | GMEIn the Money | $13.10In the Money | $13.85In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.88Out of the Money | $1.98Out of the Money | $0.05Out of the Money | 17Out of the Money | 58Out of the Money | GMEIn the Money | $14.10In the Money | $14.75In the Money | $14.12In the Money | $-2.93In the Money | 2In the Money | 4In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.84Out of the Money | $1.92Out of the Money | $0.10Out of the Money | 28Out of the Money | 778Out of the Money | GMEIn the Money | $15.05In the Money | $15.65In 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 | $1.71Out of the Money | $1.53Out of the Money | $0.03Out of the Money | 419Out of the Money | 1,701Out of the Money | GMEIn the Money | $16.00In the Money | $16.55In the Money | $17.44In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.57Out of the Money | $1.48Out of the Money | $-0.30Out of the Money | 39Out of the Money | 39Out of the Money | GMEIn the Money | $16.90In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.49Out of the Money | $1.90Out of the Money | $0.09Out of the Money | 2Out of the Money | 29Out of the Money | GMEIn the Money | $17.85In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.49Out of the Money | $1.60Out of the Money | $0.21Out of the Money | 41Out of the Money | 37Out of the Money | GMEIn the Money | $18.80In the Money | $19.35In the Money | $18.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.49Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | GMEIn the Money | $19.75In the Money | $20.30In 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 | $1.37Out of the Money | $1.28Out of the Money | $-0.35Out of the Money | 26Out of the Money | 180Out of the Money | GMEIn the Money | $20.60In the Money | $21.25In the Money | $24.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.93Out of the Money | $1.36Out of the Money | $1.38Out of the Money | $-0.01Out of the Money | 15Out of the Money | 37Out of the Money | GMEIn the Money | $21.60In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.89Out of the Money | $1.32Out of the Money | $1.10Out of the Money | $-0.01Out of the Money | 4Out of the Money | 20Out of the Money | GMEIn the Money | $22.50In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.32Out of the Money | $1.07Out of the Money | $-0.30Out of the Money | 8Out of the Money | 46Out of the Money | GMEIn the Money | $23.45In the Money | $24.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.15Out of the Money | $1.20Out of the Money | $-0.04Out of the Money | 26Out of the Money | 46Out of the Money | GMEIn the Money | $24.40In the Money | $25.10In the Money | $26.06In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $0.00Out of the Money | 341Out of the Money | 1,607Out of the Money | GMEIn the Money | $25.40In the Money | $26.10In the Money | $26.99In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.15Out of the Money | $1.01Out of the Money | $-0.14Out of the Money | 11Out of the Money | 55Out of the Money | GMEIn the Money | $26.35In the Money | $27.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.10Out of the Money | $1.01Out of the Money | $-0.26Out of the Money | 5Out of the Money | 37Out of the Money | GMEIn the Money | $27.35In the Money | $28.00In 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 | $1.05Out of the Money | $1.09Out of the Money | $-0.08Out of the Money | 3Out of the Money | 28Out of the Money | GMEIn the Money | $28.30In the Money | $29.00In 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 | $1.05Out of the Money | $1.19Out of the Money | $0.00Out of the Money | 1Out of the Money | 11Out of the Money | GMEIn the Money | $29.30In the Money | $29.95In 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 | $0.97Out of the Money | $0.92Out of the Money | $-0.04Out of the Money | 20Out of the Money | 129Out of the Money | GMEIn the Money | $30.25In the Money | $30.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.82Out of the Money | $0.97Out of the Money | $0.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | GMEIn the Money | $31.25In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.80Out of the Money | $0.97Out of the Money | $0.99Out of the Money | $-0.06Out of the Money | 2Out of the Money | 11Out of the Money | GMEIn the Money | $32.20In the Money | $32.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.97Out of the Money | $0.98Out of the Money | $-0.28Out of the Money | 3Out of the Money | 5Out of the Money | GMEIn the Money | $33.20In the Money | $33.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.92Out of the Money | $0.79Out of the Money | $-0.17Out of the Money | 2Out of the Money | 34Out of the Money | GMEIn the Money | $34.20In the Money | $34.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.90Out of the Money | $0.83Out of the Money | $-0.07Out of the Money | 76Out of the Money | 941Out of the Money | GMEIn the Money | $35.15In the Money | $35.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.67Out of the Money | $0.93Out of the Money | $0.78Out of the Money | $-0.05Out of the Money | 8Out of the Money | 77Out of the Money | GMEIn the Money | $40.10In the Money | $40.70In 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 | $0.85Out of the Money | $0.58Out of the Money | $-0.10Out of the Money | 21Out of the Money | 428Out of the Money | GMEIn the Money | $45.00In the Money | $45.65In 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 | $0.78Out of the Money | $0.68Out of the Money | $0.03Out of the Money | 17Out of the Money | 125Out of the Money | GMEIn the Money | $50.00In the Money | $50.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.73Out of the Money | $0.74Out of the Money | $0.05Out of the Money | 44Out of the Money | 518Out of the Money | GMEIn the Money | $54.95In the Money | $55.50In 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 | $0.69Out of the Money | $0.57Out of the Money | $0.00Out of the Money | 11Out of the Money | 216Out of the Money | GMEIn the Money | $59.85In the Money | $60.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $-0.02Out of the Money | 89Out of the Money | 878Out of the Money | GMEIn the Money | $64.85In the Money | $65.50In 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 | $0.63Out of the Money | $0.51Out of the Money | $-0.12Out of the Money | 529Out of the Money | 2,458Out of the Money | GMEIn the Money | $68.90In the Money | $71.85In the Money | $65.10In the Money | $0.00In the Money | ---In the Money | 1In the Money |