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 | $17.95In the Money | $20.25In 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 | $13.00In the Money | $15.30In 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 | $0.01Out of the Money | $-0.01Out of the Money | 39Out of the Money | 1,347Out of the Money | |
GMEIn the Money | $8.05In the Money | $10.00In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | 46In the Money | GMEOut of the Money | $0.02Out of the Money | $0.16Out 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 | $5.75In the Money | $8.00In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 84In the Money | GMEOut of the Money | $0.23Out of the Money | $0.47Out of the Money | $0.29Out of the Money | $0.07Out of the Money | 330Out of the Money | 308Out of the Money | |
GMEIn the Money | $4.55In the Money | $6.80In the Money | $6.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.39Out of the Money | $0.75Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
GMEIn the Money | $4.30In the Money | $5.30In the Money | $5.30In the Money | $0.31In the Money | 1In the Money | 1,547In the Money | GMEOut of the Money | $0.53Out of the Money | $1.35Out of the Money | $0.81Out of the Money | $0.06Out of the Money | 321Out of the Money | 732Out of the Money | |
GMEIn the Money | $3.60In the Money | $5.15In the Money | $4.36In the Money | $-0.14In the Money | 1In the Money | 401In the Money | GMEOut of the Money | $0.59Out of the Money | $1.76Out of the Money | $1.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 282Out of the Money | |
GMEIn the Money | $3.10In the Money | $4.65In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 276In the Money | GMENear the Money | $1.52Near the Money | $1.98Near the Money | $1.61Near the Money | $0.00Near the Money | ---Near the Money | 245Near the Money | |
GMEIn the Money | $2.88In the Money | $4.40In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 133In the Money | GMENear the Money | $1.29Near the Money | $2.33Near the Money | $1.87Near the Money | $0.00Near the Money | ---Near the Money | 155Near the Money | |
GMEIn the Money | $2.70In the Money | $4.20In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 667In the Money | GMENear the Money | $1.56Near the Money | $2.38Near the Money | $2.14Near the Money | $0.00Near the Money | ---Near the Money | 372Near the Money | |
GMEIn the Money | $2.51In the Money | $4.00In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 354In the Money | GMENear the Money | $1.84Near the Money | $3.20Near the Money | $2.40Near the Money | $0.00Near the Money | ---Near the Money | 33Near the Money | |
GMEUnderlying issue's last price | $2.60Underlying issue's last price | $3.15Underlying issue's last price | $3.10Underlying issue's last price | $0.00Underlying issue's last price | 7Underlying 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 | $2.16Underlying issue's last price | $3.60Underlying issue's last price | $2.83Underlying issue's last price | $0.01Underlying issue's last price | 2Underlying issue's last price | 189Underlying issue's last price |
GMENear the Money | $2.51Near the Money | $3.00Near the Money | $2.95Near the Money | $-0.10Near the Money | 1Near the Money | 427Near the Money | GMEIn the Money | $2.49In the Money | $4.00In the Money | $3.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMENear the Money | $2.36Near the Money | $2.94Near the Money | $2.75Near the Money | $-0.19Near the Money | 10Near the Money | 2,209Near the Money | GMEIn the Money | $2.82In the Money | $4.40In the Money | $3.43In the Money | $0.00In the Money | ---In the Money | 129In the Money | |
GMENear the Money | $2.01Near the Money | $3.10Near the Money | $2.80Near the Money | $0.00Near the Money | ---Near the Money | 186Near the Money | GMEIn the Money | $3.15In the Money | $4.75In the Money | $4.94In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMENear the Money | $1.81Near the Money | $3.10Near the Money | $2.58Near the Money | $0.00Near the Money | ---Near the Money | 483Near the Money | GMEIn the Money | $3.50In the Money | $5.15In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMENear the Money | $2.32Near the Money | $2.61Near the Money | $2.40Near the Money | $0.05Near the Money | 1Near the Money | 396Near the Money | GMEIn the Money | $3.85In the Money | $5.55In the Money | $4.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMENear the Money | $1.64Near the Money | $2.49Near the Money | $2.31Near the Money | $-0.13Near the Money | 3Near the Money | 215Near the Money | GMEIn the Money | $4.20In the Money | $5.95In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
GMEOut of the Money | $1.45Out of the Money | $2.93Out of the Money | $2.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | GMEIn the Money | $4.60In the Money | $6.40In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.44Out of the Money | $2.10Out of the Money | $2.10Out of the Money | $-0.10Out of the Money | 2Out of the Money | 1,258Out of the Money | GMEIn the Money | $4.95In the Money | $6.80In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $1.36Out of the Money | $2.30Out of the Money | $1.99Out of the Money | $-0.16Out of the Money | 4Out of the Money | 76Out of the Money | GMEIn the Money | $5.40In the Money | $7.30In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.20Out of the Money | $2.66Out of the Money | $2.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | GMEIn the Money | $5.80In the Money | $7.75In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.23Out of the Money | $2.22Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | GMEIn the Money | $6.20In the Money | $8.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.49Out of the Money | $1.90Out of the Money | $1.86Out of the Money | $-0.04Out of the Money | 6Out of the Money | 1,885Out of the Money | GMEIn the Money | $6.60In the Money | $8.60In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMEOut of the Money | $1.30Out of the Money | $2.60Out of the Money | $2.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | GMEIn the Money | $7.00In the Money | $9.05In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.79Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | GMEIn the Money | $7.45In the Money | $9.50In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $0.90Out of the Money | $2.30Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | GMEIn the Money | $7.90In the Money | $10.00In 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 | $2.47Out of the Money | $1.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | GMEIn the Money | $8.30In the Money | $10.45In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.80Out of the Money | $2.18Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | GMEIn the Money | $8.75In the Money | $10.90In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.12Out of the Money | $1.58Out of the Money | $1.51Out of the Money | $-0.14Out of the Money | 2Out of the Money | 114Out of the Money | GMEIn the Money | $9.20In the Money | $11.40In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.70Out of the Money | $2.09Out of the Money | $1.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $9.65In the Money | $11.85In the Money | $10.67In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.70Out of the Money | $2.05Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | GMEIn the Money | $10.10In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $2.02Out 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 | $12.75In the Money | $11.56In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $1.12Out of the Money | $1.45Out of the Money | $1.41Out of the Money | $-0.08Out of the Money | 1Out of the Money | 1,145Out of the Money | GMEIn the Money | $10.95In the Money | $13.20In the Money | $11.88In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | $0.69Out of the Money | $2.19Out of the Money | $1.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | GMEIn the Money | $11.85In the Money | $14.25In 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 | $1.87Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | GMEIn the Money | $12.75In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.45Out of the Money | $1.82Out of the Money | $1.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | GMEIn the Money | $13.70In the Money | $16.10In 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 | $1.78Out of the Money | $1.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | GMEIn the Money | $14.60In the Money | $17.15In 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 | $1.10Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,505Out of the Money | GMEIn the Money | $15.55In the Money | $18.15In the Money | $16.72In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.83Out of the Money | $0.90Out of the Money | $0.89Out of the Money | $-0.03Out of the Money | 2Out of the Money | 210Out of the Money | GMEIn the Money | $20.20In the Money | $23.10In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.75Out of the Money | $1.25Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 550Out of the Money | GMEIn the Money | $25.00In the Money | $28.10In the Money | $26.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $-0.08Out of the Money | 3Out of the Money | 1,173Out of the Money | GMEIn the Money | $29.80In the Money | $33.10In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |