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 | $19.15In the Money | $20.45In the Money | $19.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
GMEIn the Money | $14.15In the Money | $15.75In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 42In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 40Out of the Money | 1,347Out of the Money | |
GMEIn the Money | $9.20In the Money | $10.40In the Money | $8.10In the Money | $-1.47In the Money | 4In the Money | 46In the Money | GMEOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.06Out of the Money | 10Out of the Money | 1,183Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.85In the Money | $7.47In the Money | $0.47In the Money | 15In the Money | 84In the Money | GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 386Out of the Money | 308Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.80In the Money | $5.75In the Money | $-0.39In the Money | 3In the Money | 1In the Money | GMEOut of the Money | $0.21Out of the Money | $0.31Out of the Money | $0.21Out of the Money | $-0.29Out of the Money | 95Out of the Money | 40Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.35In the Money | $5.22In the Money | $0.23In the Money | 94In the Money | 1,547In the Money | GMEOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $-0.31Out of the Money | 491Out of the Money | 732Out of the Money | |
GMEIn the Money | $4.25In the Money | $4.70In the Money | $4.76In the Money | $0.26In the Money | 83In the Money | 401In the Money | GMEOut of the Money | $0.66Out of the Money | $0.80Out of the Money | $0.73Out of the Money | $-0.44Out of the Money | 45Out of the Money | 282Out of the Money | |
GMEIn the Money | $3.70In the Money | $4.10In the Money | $3.90In the Money | $-0.05In the Money | 65In the Money | 276In the Money | GMENear the Money | $1.05Near the Money | $1.20Near the Money | $1.10Near the Money | $-0.51Near the Money | 91Near the Money | 245Near the Money | |
GMEIn the Money | $3.40In the Money | $4.40In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 133In the Money | GMENear the Money | $1.24Near the Money | $1.47Near the Money | $1.53Near the Money | $-0.34Near the Money | 13Near the Money | 155Near the Money | |
GMEIn the Money | $3.30In the Money | $3.60In the Money | $3.72In the Money | $0.27In the Money | 11In the Money | 667In the Money | GMENear the Money | $1.43Near the Money | $1.70Near the Money | $1.67Near the Money | $-0.47Near the Money | 23Near the Money | 372Near the Money | |
GMEIn the Money | $3.15In the Money | $3.35In the Money | $3.20In the Money | $0.00In the Money | 4In the Money | 354In the Money | GMENear the Money | $1.79Near the Money | $2.13Near the Money | $1.90Near the Money | $-0.50Near the Money | 4Near the Money | 33Near the Money | |
GMEIn the Money | $3.00In the Money | $3.15In the Money | $3.03In the Money | $-0.07In the Money | 94In the Money | 549In the Money | GMENear the Money | $2.18Near the Money | $2.36Near the Money | $2.23Near the Money | $-0.59Near the Money | 39Near the Money | 189Near the Money | |
GMEUnderlying issue's last price | $2.75Underlying issue's last price | $2.95Underlying issue's last price | $2.89Underlying issue's last price | $-0.16Underlying issue's last price | 12Underlying issue's last price | 427Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $2.50Underlying issue's last price | $2.63Underlying issue's last price | $2.70Underlying issue's last price | $-0.51Underlying issue's last price | 1Underlying issue's last price | 47Underlying issue's last price |
GMENear the Money | $2.70Near the Money | $2.77Near the Money | $2.78Near the Money | $-0.16Near the Money | 254Near the Money | 2,209Near the Money | GMEIn the Money | $2.75In the Money | $3.05In the Money | $2.90In the Money | $-0.53In the Money | 4In the Money | 129In the Money | |
GMENear the Money | $2.48Near the Money | $2.63Near the Money | $2.60Near the Money | $-0.20Near the Money | 58Near the Money | 186Near the Money | GMEIn the Money | $3.00In the Money | $3.45In the Money | $3.72In the Money | $-1.22In the Money | 4In the Money | 20In the Money | |
GMENear the Money | $2.38Near the Money | $2.50Near the Money | $2.55Near the Money | $-0.03Near the Money | 66Near the Money | 483Near the Money | GMEIn the Money | $3.40In the Money | $4.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMENear the Money | $2.08Near the Money | $2.40Near the Money | $2.27Near the Money | $-0.08Near the Money | 365Near the Money | 396Near the Money | GMEIn the Money | $3.70In the Money | $5.35In the Money | $4.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMENear the Money | $2.12Near the Money | $2.27Near the Money | $2.20Near the Money | $-0.24Near the Money | 70Near the Money | 215Near the Money | GMEIn the Money | $4.15In the Money | $4.85In the Money | $4.86In the Money | $-0.02In the Money | 9In the Money | 19In the Money | |
GMENear the Money | $1.93Near the Money | $2.30Near the Money | $2.05Near the Money | $-0.31Near the Money | 17Near the Money | 65Near the Money | GMEIn the Money | $4.50In the Money | $5.35In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.12Out of the Money | $2.11Out of the Money | $-0.09Out of the Money | 150Out of the Money | 1,258Out of the Money | GMEIn the Money | $4.95In the Money | $6.55In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $1.80Out of the Money | $2.11Out of the Money | $2.11Out of the Money | $-0.04Out of the Money | 12Out of the Money | 76Out of the Money | GMEIn the Money | $5.25In the Money | $6.95In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.65Out of the Money | $2.10Out of the Money | $1.88Out of the Money | $-0.17Out of the Money | 11Out of the Money | 138Out of the Money | GMEIn the Money | $5.65In the Money | $7.30In the Money | $6.76In the Money | $-0.99In the Money | 1In the Money | 9In the Money | |
GMEOut of the Money | $1.71Out of the Money | $2.00Out of the Money | $1.79Out of the Money | $-0.31Out of the Money | 28Out of the Money | 68Out of the Money | GMEIn the Money | $6.10In the Money | $7.75In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.64Out of the Money | $1.79Out of the Money | $1.70Out of the Money | $-0.20Out of the Money | 281Out of the Money | 1,885Out of the Money | GMEIn the Money | $6.70In the Money | $8.05In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMEOut of the Money | $1.64Out of the Money | $1.86Out of the Money | $1.64Out of the Money | $-0.44Out of the Money | 5Out of the Money | 31Out of the Money | GMEIn the Money | $6.90In the Money | $8.55In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.52Out of the Money | $1.70Out of the Money | $1.63Out of the Money | $-0.35Out of the Money | 6Out of the Money | 196Out of the Money | GMEIn the Money | $7.50In the Money | $9.00In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.68Out of the Money | $1.51Out of the Money | $-0.34Out of the Money | 1Out of the Money | 239Out of the Money | GMEIn the Money | $7.80In the Money | $9.40In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.32Out of the Money | $1.66Out of the Money | $1.54Out of the Money | $-0.17Out of the Money | 69Out of the Money | 196Out of the Money | GMEIn the Money | $8.30In the Money | $9.85In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.32Out of the Money | $1.57Out of the Money | $1.41Out of the Money | $-0.54Out of the Money | 3Out of the Money | 31Out of the Money | GMEIn the Money | $8.65In the Money | $10.30In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.52Out of the Money | $1.47Out of the Money | $-0.18Out of the Money | 22Out of the Money | 114Out of the Money | GMEIn the Money | $9.10In the Money | $10.70In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.40Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $9.55In the Money | $11.20In the Money | $10.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.36Out of the Money | $1.20Out of the Money | $-0.35Out of the Money | 17Out of the Money | 35Out of the Money | GMEIn the Money | $10.10In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.30Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $10.50In the Money | $12.05In the Money | $11.56In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.22Out of the Money | $-0.27Out of the Money | 223Out of the Money | 1,145Out of the Money | GMEIn the Money | $10.95In the Money | $12.35In the Money | $11.88In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | $0.82Out of the Money | $1.29Out of the Money | $1.12Out of the Money | $-0.46Out of the Money | 1Out of the Money | 54Out of the Money | GMEIn the Money | $11.85In the Money | $13.40In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.50Out of the Money | $1.25Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | GMEIn the Money | $12.30In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.14Out of the Money | $1.02Out of the Money | $-0.31Out of the Money | 3Out of the Money | 55Out of the Money | GMEIn the Money | $13.70In the Money | $15.25In 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 | $1.05Out of the Money | $1.02Out of the Money | $-0.20Out of the Money | 1Out of the Money | 60Out of the Money | GMEIn the Money | $14.60In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.92Out of the Money | $0.97Out of the Money | $0.95Out of the Money | $-0.15Out of the Money | 357Out of the Money | 1,505Out of the Money | GMEIn the Money | $15.55In the Money | $17.10In the Money | $16.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.82Out of the Money | $0.75Out of the Money | $-0.17Out of the Money | 43Out of the Money | 210Out of the Money | GMEIn the Money | $20.20In the Money | $21.80In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.71Out of the Money | $0.64Out of the Money | $-0.15Out of the Money | 112Out of the Money | 550Out of the Money | GMEIn the Money | $25.00In the Money | $26.65In the Money | $26.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.59Out of the Money | $-0.17Out of the Money | 187Out of the Money | 1,173Out of the Money | GMEIn the Money | $29.85In the Money | $31.55In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |