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 | $19.10In the Money | $20.60In 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 | $13.70In the Money | $15.60In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | 42In the Money | GMEOut of the Money | $0.01Out 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 | $8.75In the Money | $10.65In the Money | $9.71In the Money | $0.14In the Money | 12In the Money | 46In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 12Out of the Money | 1,183Out of the Money | |
GMEIn the Money | $7.00In the Money | $8.20In the Money | $7.50In the Money | $0.50In the Money | 18In the Money | 84In the Money | GMEOut of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $-0.13Out of the Money | 445Out of the Money | 308Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.75In the Money | $5.75In the Money | $-0.39In the Money | 3In the Money | 1In the Money | GMEOut of the Money | $0.11Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.28Out of the Money | 108Out of the Money | 40Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.35In the Money | $5.07In the Money | $0.08In the Money | 172In the Money | 1,547In the Money | GMEOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.33Out of the Money | 680Out of the Money | 732Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.90In the Money | $4.44In the Money | $-0.06In the Money | 85In the Money | 401In the Money | GMEOut of the Money | $0.53Out of the Money | $0.75Out of the Money | $0.67Out of the Money | $-0.50Out of the Money | 58Out of the Money | 282Out of the Money | |
GMEIn the Money | $3.60In the Money | $3.95In the Money | $3.85In the Money | $-0.10In the Money | 80In the Money | 276In the Money | GMENear the Money | $1.00Near the Money | $1.13Near the Money | $1.07Near the Money | $-0.54Near the Money | 169Near the Money | 245Near the Money | |
GMEIn the Money | $3.35In the Money | $3.70In the Money | $3.55In the Money | $-0.10In the Money | 9In the Money | 133In the Money | GMENear the Money | $1.16Near the Money | $1.39Near the Money | $1.28Near the Money | $-0.59Near the Money | 17Near the Money | 155Near the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.35In the Money | $-0.10In the Money | 17In the Money | 667In the Money | GMENear the Money | $1.52Near the Money | $1.67Near the Money | $1.59Near the Money | $-0.55Near the Money | 32Near the Money | 372Near the Money | |
GMEIn the Money | $1.95In the Money | $3.40In the Money | $3.20In the Money | $0.00In the Money | 10In the Money | 354In the Money | GMENear the Money | $1.79Near the Money | $1.99Near the Money | $1.87Near the Money | $-0.53Near the Money | 54Near the Money | 33Near the Money | |
GMEUnderlying issue's last price | $2.80Underlying issue's last price | $3.05Underlying issue's last price | $2.88Underlying issue's last price | $-0.22Underlying issue's last price | 147Underlying issue's last price | 549Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.14Underlying issue's last price | $2.35Underlying issue's last price | $2.22Underlying issue's last price | $-0.60Underlying issue's last price | 73Underlying issue's last price | 189Underlying issue's last price |
GMENear the Money | $2.54Near the Money | $2.89Near the Money | $2.71Near the Money | $-0.34Near the Money | 49Near the Money | 427Near the Money | GMEIn the Money | $2.41In the Money | $2.60In the Money | $2.49In the Money | $-0.72In the Money | 7In the Money | 47In the Money | |
GMENear the Money | $2.45Near the Money | $2.57Near the Money | $2.55Near the Money | $-0.39Near the Money | 454Near the Money | 2,209Near the Money | GMEIn the Money | $2.77In the Money | $3.05In the Money | $3.05In the Money | $-0.38In the Money | 31In the Money | 129In the Money | |
GMENear the Money | $2.30Near the Money | $2.43Near the Money | $2.40Near the Money | $-0.40Near the Money | 62Near the Money | 186Near the Money | GMEIn the Money | $3.00In the Money | $3.40In the Money | $3.20In the Money | $-1.74In the Money | 5In the Money | 20In the Money | |
GMENear the Money | $2.17Near the Money | $2.30Near the Money | $2.28Near the Money | $-0.30Near the Money | 158Near the Money | 483Near the Money | GMEIn the Money | $3.40In the Money | $3.80In the Money | $3.62In the Money | $-0.88In the Money | 1In the Money | 49In the Money | |
GMENear the Money | $2.03Near the Money | $2.19Near the Money | $2.19Near the Money | $-0.16Near the Money | 371Near the Money | 396Near the Money | GMEIn the Money | $3.70In the Money | $4.20In the Money | $3.90In the Money | $-0.67In the Money | 1In the Money | 4In the Money | |
GMENear the Money | $2.01Near the Money | $2.09Near the Money | $2.01Near the Money | $-0.43Near the Money | 115Near the Money | 215Near the Money | GMEIn the Money | $4.20In the Money | $4.80In the Money | $4.86In the Money | $-0.02In the Money | 9In the Money | 19In the Money | |
GMEOut of the Money | $1.84Out of the Money | $2.10Out of the Money | $2.10Out of the Money | $-0.26Out of the Money | 19Out of the Money | 65Out of the Money | GMEIn the Money | $4.55In the Money | $4.95In the Money | $4.85In the Money | $-1.91In the Money | 85In the Money | 1In the Money | |
GMEOut of the Money | $1.69Out of the Money | $1.94Out of the Money | $1.85Out of the Money | $-0.35Out of the Money | 252Out of the Money | 1,258Out of the Money | GMEIn the Money | $5.00In the Money | $6.50In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $1.66Out of the Money | $2.01Out of the Money | $1.85Out of the Money | $-0.30Out of the Money | 15Out 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 | $1.57Out of the Money | $1.84Out of the Money | $1.77Out of the Money | $-0.28Out of the Money | 39Out of the Money | 138Out of the Money | GMEIn the Money | $5.75In the Money | $7.30In the Money | $6.76In the Money | $-0.99In the Money | 1In the Money | 9In the Money | |
GMEOut of the Money | $1.51Out 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 | $1.55Out of the Money | $1.61Out of the Money | $1.56Out of the Money | $-0.34Out of the Money | 415Out 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 | $1.38Out of the Money | $1.63Out of the Money | $1.54Out of the Money | $-0.54Out of the Money | 26Out 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 | $1.32Out of the Money | $1.51Out of the Money | $1.45Out of the Money | $-0.53Out of the Money | 84Out 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 | $1.11Out of the Money | $1.66Out of the Money | $1.38Out of the Money | $-0.47Out of the Money | 13Out 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 | $1.27Out of the Money | $1.41Out of the Money | $1.37Out of the Money | $-0.34Out of the Money | 97Out of the Money | 196Out of the Money | GMEIn the Money | $8.45In the Money | $9.30In the Money | $8.75In the Money | $-1.02In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.49Out of the Money | $1.50Out of the Money | $-0.45Out of the Money | 5Out 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 | $1.09Out of the Money | $1.35Out of the Money | $1.30Out of the Money | $-0.35Out of the Money | 24Out of the Money | 114Out of the Money | GMEIn the Money | $8.35In 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 | $1.31Out 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 | $1.03Out of the Money | $1.18Out of the Money | $1.18Out of the Money | $-0.37Out of the Money | 27Out of the Money | 35Out of the Money | GMEIn the Money | $10.05In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.98Out of the Money | $1.14Out of the Money | $1.13Out of the Money | $-0.51Out of the Money | 7Out 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 | $1.03Out of the Money | $1.11Out of the Money | $1.05Out of the Money | $-0.44Out of the Money | 284Out 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 | $0.84Out of the Money | $1.11Out of the Money | $1.06Out of the Money | $-0.52Out of the Money | 2Out 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 | $0.90Out of the Money | $1.06Out 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 | $0.97Out of the Money | $0.97Out of the Money | $-0.36Out of the Money | 13Out 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 | $0.75Out of the Money | $1.00Out 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 | $15.45In 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 | $0.88Out of the Money | $0.82Out of the Money | $-0.28Out of the Money | 424Out 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 | $0.55Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $-0.20Out of the Money | 79Out 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 | $0.58Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.19Out of the Money | 128Out of the Money | 550Out of the Money | GMEIn the Money | $25.00In the Money | $27.00In the Money | $26.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.64Out of the Money | $0.55Out of the Money | $-0.21Out of the Money | 374Out of the Money | 1,173Out of the Money | GMEIn the Money | $29.85In the Money | $31.90In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |