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 | $19.05In the Money | $19.85In 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 | $14.05In the Money | $14.90In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 43In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 1,333Out of the Money | |
GMEIn the Money | $9.25In the Money | $9.75In the Money | $9.50In the Money | $0.10In the Money | 3In the Money | 47In the Money | GMEOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 306Out of the Money | 1,025Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.60In the Money | $6.65In the Money | $-0.20In the Money | 21In the Money | 95In the Money | GMEOut of the Money | $0.25Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 134Out of the Money | 252Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.50In the Money | $6.42In the Money | $6.42In the Money | 1In the Money | ---In the Money | GMEOut of the Money | $0.46Out of the Money | $0.67Out of the Money | $0.55Out of the Money | $0.55Out of the Money | 6Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.25In the Money | $5.75In the Money | $5.35In the Money | $0.20In the Money | 377In the Money | 1,448In the Money | GMEOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.88Out of the Money | $-0.07Out of the Money | 290Out of the Money | 631Out of the Money | |
GMEIn the Money | $4.45In the Money | $5.10In the Money | $4.88In the Money | $0.33In the Money | 2In the Money | 368In the Money | GMEOut of the Money | $1.17Out of the Money | $1.44Out of the Money | $1.39Out of the Money | $0.02Out of the Money | 44Out of the Money | 233Out of the Money | |
GMEIn the Money | $3.90In the Money | $4.60In the Money | $4.22In the Money | $0.16In the Money | 4In the Money | 270In the Money | GMENear the Money | $1.70Near the Money | $1.83Near the Money | $1.82Near the Money | $-0.08Near the Money | 43Near the Money | 209Near the Money | |
GMEIn the Money | $3.85In the Money | $4.35In the Money | $3.97In the Money | $-0.01In the Money | 7In the Money | 91In the Money | GMENear the Money | $1.96Near the Money | $2.19Near the Money | $2.08Near the Money | $-0.27Near the Money | 14Near the Money | 155Near the Money | |
GMEIn the Money | $3.60In the Money | $3.95In the Money | $3.90In the Money | $0.10In the Money | 161In the Money | 344In the Money | GMENear the Money | $2.12Near the Money | $2.70Near the Money | $2.44Near the Money | $-0.08Near the Money | 2Near the Money | 344Near the Money | |
GMEIn the Money | $3.25In the Money | $4.00In the Money | $3.60In the Money | $0.04In the Money | 14In the Money | 355In the Money | GMENear the Money | $2.56Near the Money | $2.94Near the Money | $2.73Near the Money | $-0.27Near the Money | 7Near the Money | 23Near the Money | |
GMEUnderlying issue's last price | $3.30Underlying issue's last price | $3.85Underlying issue's last price | $3.63Underlying issue's last price | $0.38Underlying issue's last price | 26Underlying issue's last price | 485Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.91Underlying issue's last price | $3.15Underlying issue's last price | $3.02Underlying issue's last price | $-0.13Underlying issue's last price | 37Underlying issue's last price | 128Underlying issue's last price |
GMENear the Money | $3.20Near the Money | $3.60Near the Money | $3.65Near the Money | $0.38Near the Money | 32Near the Money | 383Near the Money | GMEIn the Money | $3.15In the Money | $3.70In the Money | $3.50In the Money | $-0.04In the Money | 9In the Money | 26In the Money | |
GMENear the Money | $3.20Near the Money | $3.25Near the Money | $3.25Near the Money | $0.18Near the Money | 334Near the Money | 1,898Near the Money | GMEIn the Money | $3.30In the Money | $4.00In the Money | $3.66In the Money | $-0.24In the Money | 1In the Money | 127In the Money | |
GMENear the Money | $2.98Near the Money | $3.40Near the Money | $3.25Near the Money | $0.42Near the Money | 3Near the Money | 182Near the Money | GMEIn the Money | $3.65In the Money | $4.60In the Money | $4.94In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMENear the Money | $2.79Near the Money | $3.10Near the Money | $3.00Near the Money | $0.23Near the Money | 135Near the Money | 395Near the Money | GMEIn the Money | $4.10In the Money | $4.75In the Money | $4.50In the Money | $-0.05In the Money | 3In the Money | 51In the Money | |
GMENear the Money | $2.68Near the Money | $3.05Near the Money | $2.89Near the Money | $0.00Near the Money | 7Near the Money | 392Near the Money | GMEIn the Money | $4.45In the Money | $5.35In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMENear the Money | $2.60Near the Money | $2.86Near the Money | $2.80Near the Money | $0.15Near the Money | 5Near the Money | 201Near the Money | GMEIn the Money | $4.85In the Money | $5.65In the Money | $5.15In the Money | $-0.95In the Money | 2In the Money | 16In the Money | |
GMEOut of the Money | $2.65Out of the Money | $2.77Out of the Money | $2.77Out of the Money | $-0.06Out of the Money | 24Out of the Money | 49Out of the Money | GMEIn the Money | $5.25In the Money | $6.15In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.38Out of the Money | $2.73Out of the Money | $2.64Out of the Money | $0.32Out of the Money | 96Out of the Money | 700Out of the Money | GMEIn the Money | $5.65In the Money | $6.55In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $2.31Out of the Money | $2.65Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | GMEIn the Money | $6.10In the Money | $6.95In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.25Out of the Money | $2.62Out of the Money | $2.10Out of the Money | $-0.10Out of the Money | 7Out of the Money | 132Out of the Money | GMEIn the Money | $6.50In the Money | $7.35In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.84Out of the Money | $2.84Out of the Money | $2.08Out of the Money | $-0.16Out of the Money | 3Out of the Money | 62Out of the Money | GMEIn the Money | $6.95In the Money | $7.75In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.22Out of the Money | $2.34Out of the Money | $2.22Out of the Money | $0.19Out of the Money | 543Out of the Money | 2,071Out of the Money | GMEIn the Money | $7.35In the Money | $8.20In the Money | $8.32In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $1.70Out of the Money | $2.33Out of the Money | $1.89Out of the Money | $-0.29Out of the Money | 7Out of the Money | 38Out of the Money | GMEIn the Money | $7.80In the Money | $8.60In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.62Out of the Money | $2.27Out of the Money | $2.01Out of the Money | $0.33Out of the Money | 18Out of the Money | 181Out of the Money | GMEIn the Money | $8.25In the Money | $9.05In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.54Out of the Money | $2.34Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | GMEIn the Money | $8.70In the Money | $9.50In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.53Out of the Money | $2.28Out of the Money | $2.29Out of the Money | $0.47Out of the Money | 53Out of the Money | 114Out of the Money | GMEIn the Money | $9.15In the Money | $9.95In the Money | $9.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.40Out of the Money | $2.23Out of the Money | $1.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | GMEIn the Money | $9.60In the Money | $10.40In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.64Out of the Money | $2.18Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | GMEIn the Money | $10.05In the Money | $10.85In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.34Out of the Money | $2.13Out of the Money | $1.22Out of the Money | $-1.69Out of the Money | 1Out of the Money | 4Out of the Money | GMEIn the Money | $10.50In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.29Out of the Money | $2.08Out of the Money | $1.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | GMEIn the Money | $10.95In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.23Out of the Money | $2.00Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $11.40In the Money | $12.25In the Money | $12.31In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.55Out of the Money | $1.76Out of the Money | $1.69Out of the Money | $0.10Out of the Money | 69Out of the Money | 981Out of the Money | GMEIn the Money | $11.75In the Money | $12.50In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $1.12Out of the Money | $1.91Out of the Money | $1.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | GMEIn the Money | $12.50In the Money | $13.60In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.22Out of the Money | $1.63Out of the Money | $1.50Out of the Money | $-0.01Out of the Money | 3Out of the Money | 23Out of the Money | GMEIn the Money | $13.40In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.58Out of the Money | $1.26Out of the Money | $-0.10Out of the Money | 3Out of the Money | 55Out of the Money | GMEIn the Money | $14.35In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.11Out of the Money | $1.69Out of the Money | $1.41Out of the Money | $0.06Out of the Money | 4Out of the Money | 44Out of the Money | GMEIn the Money | $15.35In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.27Out of the Money | $1.38Out of the Money | $1.33Out of the Money | $0.08Out of the Money | 125Out of the Money | 1,328Out of the Money | GMEIn the Money | $16.30In the Money | $17.30In the Money | $17.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.20Out of the Money | $1.21Out of the Money | $0.11Out of the Money | 31Out of the Money | 190Out of the Money | GMEIn the Money | $21.10In the Money | $22.05In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.82Out of the Money | $0.94Out of the Money | $1.01Out of the Money | $0.17Out of the Money | 109Out of the Money | 504Out of the Money | GMEIn the Money | $25.95In the Money | $26.85In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.73Out of the Money | $0.88Out of the Money | $0.88Out of the Money | $0.14Out of the Money | 116Out of the Money | 908Out of the Money | GMEIn the Money | $30.90In the Money | $31.70In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |