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 | $19.65In the Money | $20.30In the Money | $20.07In the Money | $0.97In the Money | 1In the Money | 2In 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 | 50Out of the Money | |
GMEIn the Money | $14.65In the Money | $15.20In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1Out of the Money | 1,430Out of the Money | |
GMEIn the Money | $9.65In the Money | $10.25In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 102In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 2Out of the Money | 1,319Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.25In the Money | $12.67In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.65In the Money | $8.25In the Money | $8.71In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
GMEIn the Money | $7.15In the Money | $7.75In the Money | $7.30In the Money | $-0.75In the Money | 2In the Money | 46In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 845Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.25In the Money | $6.72In the Money | $-0.38In the Money | 3In the Money | 31In the Money | GMEOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
GMEIn the Money | $5.80In the Money | $6.30In the Money | $6.23In the Money | $0.00In the Money | ---In the Money | 21In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 26Out of the Money | 257Out of the Money | |
GMEIn the Money | $5.00In the Money | $5.25In the Money | $4.99In the Money | $-0.11In the Money | 24In the Money | 1,570In the Money | GMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 232Out of the Money | 2,487Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.85In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 8In the Money | GMEOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 87Out of the Money | 536Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.40In the Money | $4.21In the Money | $0.01In the Money | 6In the Money | 409In the Money | GMEOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 75Out of the Money | 809Out of the Money | |
GMEIn the Money | $3.45In the Money | $4.00In the Money | $3.68In the Money | $-0.17In the Money | 1In the Money | 14In the Money | GMEOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.18Out of the Money | 4Out of the Money | 19Out of the Money | |
GMEIn the Money | $3.00In the Money | $3.40In the Money | $3.15In the Money | $-0.35In the Money | 99In the Money | 619In the Money | GMENear the Money | $0.24Near the Money | $0.30Near the Money | $0.27Near the Money | $-0.11Near the Money | 376Near the Money | 1,056Near the Money | |
GMEIn the Money | $2.51In the Money | $3.20In the Money | $2.96In the Money | $-0.54In the Money | 20In the Money | 109In the Money | GMENear the Money | $0.37Near the Money | $0.40Near the Money | $0.38Near the Money | $-0.14Near the Money | 77Near the Money | 1,037Near the Money | |
GMEIn the Money | $2.42In the Money | $2.68In the Money | $2.57In the Money | $-0.22In the Money | 68In the Money | 887In the Money | GMENear the Money | $0.52Near the Money | $0.57Near the Money | $0.54Near the Money | $-0.18Near the Money | 138Near the Money | 906Near the Money | |
GMEIn the Money | $2.06In the Money | $2.61In the Money | $2.33In the Money | $-0.17In the Money | 13In the Money | 379In the Money | GMENear the Money | $0.67Near the Money | $0.84Near the Money | $0.75Near the Money | $-0.23Near the Money | 55Near the Money | 774Near the Money | |
GMEIn the Money | $1.95In the Money | $2.14In the Money | $2.05In the Money | $-0.30In the Money | 228In the Money | 746In the Money | GMENear the Money | $1.02Near the Money | $1.12Near the Money | $1.02Near the Money | $-0.10Near the Money | 367Near the Money | 1,222Near the Money | |
GMEUnderlying issue's last price | $1.59Underlying issue's last price | $1.90Underlying issue's last price | $1.69Underlying issue's last price | $-0.41Underlying issue's last price | 88Underlying issue's last price | 484Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $1.21Underlying issue's last price | $1.38Underlying issue's last price | $1.30Underlying issue's last price | $-0.21Underlying issue's last price | 125Underlying issue's last price | 322Underlying issue's last price |
GMENear the Money | $1.60Near the Money | $1.70Near the Money | $1.61Near the Money | $-0.32Near the Money | 1,592Near the Money | 5,695Near the Money | GMEIn the Money | $1.57In the Money | $1.74In the Money | $1.65In the Money | $-0.16In the Money | 1,089In the Money | 1,042In the Money | |
GMENear the Money | $1.35Near the Money | $1.52Near the Money | $1.42Near the Money | $-0.28Near the Money | 113Near the Money | 529Near the Money | GMEIn the Money | $1.87In the Money | $2.17In the Money | $1.88In the Money | $-0.26In the Money | 32In the Money | 165In the Money | |
GMENear the Money | $1.23Near the Money | $1.35Near the Money | $1.30Near the Money | $-0.27Near the Money | 463Near the Money | 1,689Near the Money | GMEIn the Money | $2.11In the Money | $2.40In the Money | $2.46In the Money | $0.03In the Money | 5In the Money | 614In the Money | |
GMENear the Money | $1.12Near the Money | $1.30Near the Money | $1.17Near the Money | $-0.20Near the Money | 125Near the Money | 446Near the Money | GMEIn the Money | $2.45In the Money | $2.85In the Money | $2.74In the Money | $-0.13In the Money | 48In the Money | 75In the Money | |
GMENear the Money | $1.05Near the Money | $1.15Near the Money | $1.05Near the Money | $-0.26Near the Money | 542Near the Money | 1,122Near the Money | GMEIn the Money | $2.97In the Money | $3.30In the Money | $3.05In the Money | $-0.25In the Money | 5In the Money | 357In the Money | |
GMENear the Money | $0.92Near the Money | $1.14Near the Money | $1.00Near the Money | $-0.22Near the Money | 81Near the Money | 605Near the Money | GMEIn the Money | $3.20In the Money | $3.75In the Money | $3.36In the Money | $-0.19In the Money | 23In the Money | 49In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.00Out of the Money | $0.92Out of the Money | $-0.21Out of the Money | 398Out of the Money | 3,669Out of the Money | GMEIn the Money | $3.80In the Money | $4.25In the Money | $4.08In the Money | $0.04In the Money | 4In the Money | 276In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.94Out of the Money | $0.83Out of the Money | $-0.28Out of the Money | 354Out of the Money | 613Out of the Money | GMEIn the Money | $4.00In the Money | $4.60In the Money | $4.49In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
GMEOut of the Money | $0.74Out of the Money | $0.89Out of the Money | $0.81Out of the Money | $-0.31Out of the Money | 381Out of the Money | 1,419Out of the Money | GMEIn the Money | $4.70In the Money | $5.00In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 74In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.87Out of the Money | $0.93Out of the Money | $-0.10Out of the Money | 52Out of the Money | 952Out of the Money | GMEIn the Money | $4.90In the Money | $5.50In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.74Out of the Money | $0.72Out of the Money | $-0.21Out of the Money | 1,807Out of the Money | 5,920Out of the Money | GMEIn the Money | $5.60In the Money | $5.95In the Money | $5.80In the Money | $-0.05In the Money | 40In the Money | 164In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.86Out of the Money | $0.79Out of the Money | $-0.11Out of the Money | 8Out of the Money | 94Out of the Money | GMEIn the Money | $5.80In the Money | $6.40In the Money | $5.89In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.72Out of the Money | $0.62Out of the Money | $-0.21Out of the Money | 126Out of the Money | 557Out of the Money | GMEIn the Money | $6.50In the Money | $6.90In the Money | $6.54In the Money | $0.00In the Money | ---In the Money | 115In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.73Out of the Money | $0.60Out of the Money | $-0.20Out of the Money | 3Out of the Money | 257Out of the Money | GMEIn the Money | $6.70In the Money | $7.35In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.61Out of the Money | $0.56Out of the Money | $-0.16Out of the Money | 143Out of the Money | 2,345Out of the Money | GMEIn the Money | $7.45In the Money | $7.80In the Money | $7.50In the Money | $-0.20In the Money | 3In the Money | 12In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.71Out of the Money | $0.73Out of the Money | $-0.02Out of the Money | 6Out of the Money | 67Out of the Money | GMEIn the Money | $7.65In the Money | $8.30In the Money | $8.04In the Money | $0.40In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.66Out of the Money | $0.54Out of the Money | $-0.13Out of the Money | 19Out of the Money | 181Out of the Money | GMEIn the Money | $8.40In the Money | $8.75In the Money | $8.93In the Money | $1.48In the Money | 1In the Money | 3In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.87Out of the Money | $0.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | GMEIn the Money | $8.60In the Money | $9.25In the Money | $8.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.57Out of the Money | $0.55Out of the Money | $-0.07Out of the Money | 28Out of the Money | 147Out of the Money | GMEIn the Money | $9.30In the Money | $9.75In the Money | $8.27In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.58Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | GMEIn the Money | $9.55In the Money | $10.20In the Money | $8.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.16Out of the Money | 1,084Out of the Money | 2,341Out of the Money | GMEIn the Money | $10.25In the Money | $10.70In the Money | $10.45In the Money | $0.01In the Money | 1In the Money | 256In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.10Out of the Money | 30Out of the Money | 395Out of the Money | GMEIn the Money | $11.20In the Money | $11.85In the Money | $11.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.51Out of the Money | $0.45Out of the Money | $-0.07Out of the Money | 108Out of the Money | 106Out of the Money | GMEIn the Money | $12.15In the Money | $12.65In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.49Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 334Out of the Money | GMEIn the Money | $13.10In the Money | $13.80In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.20Out of the Money | 6Out of the Money | 169Out of the Money | GMEIn the Money | $14.05In the Money | $14.60In the Money | $12.19In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.12Out of the Money | 527Out of the Money | 3,557Out of the Money | GMEIn the Money | $15.00In the Money | $15.60In the Money | $15.27In the Money | $-0.08In the Money | 2In the Money | 674In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.40Out of the Money | $0.34Out of the Money | $-0.48Out of the Money | 11Out of the Money | 30Out of the Money | GMEIn the Money | $15.95In the Money | $16.60In the Money | $14.98In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.62Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 32Out of the Money | 85Out of the Money | GMEIn the Money | $16.90In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | GMEIn the Money | $17.90In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.07Out of the Money | 3Out of the Money | 52Out of the Money | GMEIn the Money | $18.90In the Money | $19.70In the Money | $16.78In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.11Out of the Money | 75Out of the Money | 802Out of the Money | GMEIn the Money | $19.90In the Money | $20.70In the Money | $17.62In the Money | $0.00In the Money | ---In the Money | 637In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.61Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | GMEIn the Money | $20.90In the Money | $21.80In the Money | $20.76In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | GMEIn the Money | $21.90In the Money | $22.65In 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 | $0.27Out of the Money | $0.24Out of the Money | $-0.14Out of the Money | 31Out of the Money | 21Out of the Money | GMEIn the Money | $22.85In the Money | $23.75In the Money | $21.63In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.24Out of the Money | $-0.10Out of the Money | 4Out of the Money | 22Out of the Money | GMEIn the Money | $23.85In the Money | $24.65In the Money | $21.49In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.13Out of the Money | 299Out of the Money | 1,276Out of the Money | GMEIn the Money | $24.85In the Money | $25.65In the Money | $24.95In the Money | $0.00In the Money | ---In the Money | 211In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.12Out of the Money | 525Out of the Money | 2,433Out of the Money | GMEIn the Money | $29.80In the Money | $30.60In the Money | $29.88In the Money | $0.00In the Money | ---In the Money | 68In the Money |