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 | $18.60In the Money | $20.05In 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 | $0.02Out 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 | $14.60In the Money | $14.45In the Money | $-1.55In the Money | 1In the Money | 43In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 24Out of the Money | 1,323Out of the Money | |
GMEIn the Money | $7.00In the Money | $10.20In the Money | $9.57In the Money | $0.07In the Money | 2In the Money | 48In the Money | GMEOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 92Out of the Money | 1,154Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.60In the Money | $7.00In the Money | $0.35In the Money | 11In the Money | 85In the Money | GMEOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 34Out of the Money | 303Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.10In the Money | $6.14In the Money | $-0.28In the Money | 1In the Money | 1In the Money | GMEOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.50Out of the Money | $-0.05Out of the Money | 46Out of the Money | 6Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.30In the Money | $4.99In the Money | $-0.36In the Money | 162In the Money | 1,451In the Money | GMEOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $0.75Out of the Money | $-0.13Out of the Money | 155Out of the Money | 651Out of the Money | |
GMEIn the Money | $4.20In the Money | $4.60In the Money | $4.50In the Money | $-0.38In the Money | 91In the Money | 368In the Money | GMEOut of the Money | $1.14Out of the Money | $1.21Out of the Money | $1.17Out of the Money | $-0.22Out of the Money | 76Out of the Money | 272Out of the Money | |
GMEIn the Money | $3.65In the Money | $4.15In the Money | $3.95In the Money | $-0.27In the Money | 18In the Money | 271In the Money | GMENear the Money | $1.52Near the Money | $1.72Near the Money | $1.61Near the Money | $-0.21Near the Money | 36Near the Money | 230Near the Money | |
GMEIn the Money | $3.45In the Money | $3.80In the Money | $3.65In the Money | $-0.32In the Money | 39In the Money | 98In the Money | GMENear the Money | $1.72Near the Money | $1.98Near the Money | $1.87Near the Money | $-0.21Near the Money | 28Near the Money | 155Near the Money | |
GMEIn the Money | $3.25In the Money | $3.60In the Money | $3.45In the Money | $-0.45In the Money | 250In the Money | 431In the Money | GMENear the Money | $2.15Near the Money | $2.25Near the Money | $2.14Near the Money | $-0.30Near the Money | 37Near the Money | 346Near the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.20In the Money | $-0.40In the Money | 4In the Money | 352In the Money | GMENear the Money | $2.30Near the Money | $2.66Near the Money | $2.40Near the Money | $-0.33Near the Money | 7Near the Money | 27Near the Money | |
GMEUnderlying issue's last price | $2.97Underlying issue's last price | $3.20Underlying issue's last price | $3.10Underlying issue's last price | $-0.53Underlying issue's last price | 83Underlying issue's last price | 497Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.73Underlying issue's last price | $2.97Underlying issue's last price | $2.82Underlying issue's last price | $-0.20Underlying issue's last price | 77Underlying issue's last price | 133Underlying issue's last price |
GMENear the Money | $2.85Near the Money | $3.15Near the Money | $3.05Near the Money | $-0.60Near the Money | 62Near the Money | 399Near the Money | GMEIn the Money | $2.98In the Money | $3.35In the Money | $3.21In the Money | $-0.29In the Money | 24In the Money | 33In the Money | |
GMENear the Money | $2.72Near the Money | $2.93Near the Money | $2.94Near the Money | $-0.31Near the Money | 504Near the Money | 2,134Near the Money | GMEIn the Money | $3.35In the Money | $3.75In the Money | $3.43In the Money | $-0.23In the Money | 7In the Money | 128In the Money | |
GMENear the Money | $2.58Near the Money | $3.00Near the Money | $2.80Near the Money | $-0.45Near the Money | 5Near the Money | 183Near the Money | GMEIn the Money | $3.55In the Money | $4.25In the Money | $4.94In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMENear the Money | $2.46Near the Money | $2.71Near the Money | $2.58Near the Money | $-0.42Near the Money | 71Near the Money | 439Near the Money | GMEIn the Money | $4.10In the Money | $4.35In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMENear the Money | $2.35Near the Money | $2.66Near the Money | $2.35Near the Money | $-0.54Near the Money | 18Near the Money | 392Near the Money | GMEIn the Money | $4.40In the Money | $4.90In the Money | $4.57In the Money | $-0.01In the Money | 1In the Money | 4In the Money | |
GMENear the Money | $2.25Near the Money | $2.49Near the Money | $2.44Near the Money | $-0.36Near the Money | 108Near the Money | 204Near the Money | GMEIn the Money | $4.75In the Money | $5.35In the Money | $4.88In the Money | $-0.27In the Money | 2In the Money | 18In the Money | |
GMEOut of the Money | $2.24Out of the Money | $2.46Out of the Money | $2.36Out of the Money | $-0.41Out of the Money | 7Out of the Money | 61Out of the Money | GMEIn the Money | $5.10In the Money | $6.55In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.08Out of the Money | $2.35Out of the Money | $2.20Out of the Money | $-0.44Out of the Money | 1,105Out of the Money | 704Out of the Money | GMEIn the Money | $5.75In the Money | $6.15In the Money | $5.55In the Money | $-1.80In the Money | 1In the Money | 120In the Money | |
GMEOut of the Money | $1.98Out of the Money | $2.14Out of the Money | $2.15Out of the Money | $-0.18Out of the Money | 5Out of the Money | 75Out of the Money | GMEIn the Money | $5.85In the Money | $7.25In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.91Out of the Money | $2.23Out of the Money | $2.05Out of the Money | $-0.05Out of the Money | 49Out of the Money | 128Out of the Money | GMEIn the Money | $6.15In the Money | $7.45In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.83Out of the Money | $2.12Out of the Money | $2.10Out of the Money | $0.02Out of the Money | 5Out of the Money | 65Out of the Money | GMEIn the Money | $6.80In the Money | $8.20In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.00Out of the Money | $1.90Out of the Money | $-0.32Out of the Money | 444Out of the Money | 1,785Out of the Money | GMEIn the Money | $7.30In the Money | $7.85In the Money | $7.55In the Money | $-0.77In the Money | 21In the Money | 22In the Money | |
GMEOut of the Money | $1.69Out of the Money | $2.50Out of the Money | $2.08Out of the Money | $0.19Out of the Money | 1Out of the Money | 31Out of the Money | GMEIn the Money | $7.60In the Money | $9.05In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.65Out of the Money | $1.97Out of the Money | $1.98Out of the Money | $-0.03Out of the Money | 6Out of the Money | 193Out of the Money | GMEIn the Money | $7.85In the Money | $9.45In the Money | $8.60In the Money | $-1.40In the Money | 20In the Money | 2In the Money | |
GMEOut of the Money | $1.50Out 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 | $8.20In the Money | $9.90In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.56Out of the Money | $1.78Out of the Money | $1.71Out of the Money | $-0.58Out of the Money | 48Out of the Money | 158Out of the Money | GMEIn the Money | $8.30In the Money | $10.35In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.47Out of the Money | $2.05Out 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 | $10.80In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.67Out of the Money | $1.65Out of the Money | $-0.15Out of the Money | 14Out of the Money | 102Out of the Money | GMEIn the Money | $9.20In the Money | $11.20In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.44Out of the Money | $2.04Out of the Money | $1.78Out of the Money | $0.56Out of the Money | 3Out of the Money | 5Out of the Money | GMEIn the Money | $9.65In the Money | $11.15In the Money | $10.67In the Money | $10.67In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.59Out of the Money | $1.55Out of the Money | $-0.31Out of the Money | 22Out of the Money | 26Out of the Money | GMEIn the Money | $10.10In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.24Out of the Money | $2.56Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $10.60In the Money | $12.55In the Money | $11.56In the Money | $-0.75In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $1.40Out of the Money | $1.48Out of the Money | $1.49Out of the Money | $-0.20Out of the Money | 157Out of the Money | 1,007Out of the Money | GMEIn the Money | $11.80In the Money | $12.35In the Money | $11.88In the Money | $-0.87In the Money | 1In the Money | 27In the Money | |
GMEOut of the Money | $1.23Out of the Money | $2.30Out of the Money | $1.58Out of the Money | $-0.04Out of the Money | 1Out of the Money | 53Out of the Money | GMEIn the Money | $11.95In the Money | $13.90In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.90Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | GMEIn the Money | $12.90In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.04Out of the Money | $1.42Out of the Money | $1.33Out of the Money | $0.07Out of the Money | 3Out of the Money | 55Out of the Money | GMEIn the Money | $13.85In the Money | $15.70In 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 | $1.34Out of the Money | $1.22Out of the Money | $-0.19Out of the Money | 22Out of the Money | 47Out of the Money | GMEIn the Money | $14.85In the Money | $16.60In 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 | $1.19Out of the Money | $1.10Out of the Money | $-0.23Out of the Money | 329Out of the Money | 1,397Out of the Money | GMEIn the Money | $15.80In the Money | $17.95In the Money | $16.72In the Money | $-0.94In the Money | 3In the Money | 2In the Money | |
GMEOut of the Money | $0.90Out of the Money | $0.99Out of the Money | $0.92Out of the Money | $-0.29Out of the Money | 23Out of the Money | 195Out of the Money | GMEIn the Money | $20.60In the Money | $22.60In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.80Out of the Money | $0.79Out of the Money | $-0.22Out of the Money | 202Out of the Money | 508Out of the Money | GMEIn the Money | $25.55In the Money | $27.40In the Money | $26.55In the Money | $-0.59In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.76Out of the Money | $-0.12Out of the Money | 223Out of the Money | 1,005Out of the Money | GMEIn the Money | $30.55In the Money | $31.80In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |