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 | $18.85In the Money | $19.55In 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 | $0.01Out of the Money | 1Out of the Money | 48Out of the Money | |
GMEIn the Money | $13.85In the Money | $14.65In the Money | $16.00In the Money | $0.00In the Money | ---In the Money | 43In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 1,326Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.75In the Money | $8.40In the Money | $-0.50In the Money | 1In the Money | 47In the Money | GMEOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 110Out of the Money | 1,352Out of the Money | |
GMEIn the Money | $6.85In the Money | $7.25In the Money | $7.00In the Money | $0.50In the Money | 28In the Money | 72In the Money | GMEOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.17Out of the Money | 76Out of the Money | 218Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.15In the Money | $5.14In the Money | $0.08In the Money | 63In the Money | 1,397In the Money | GMEOut of the Money | $0.90Out of the Money | $0.98Out of the Money | $0.93Out of the Money | $-0.47Out of the Money | 343Out of the Money | 522Out of the Money | |
GMEIn the Money | $4.40In the Money | $4.60In the Money | $4.70In the Money | $0.35In the Money | 327In the Money | 267In the Money | GMEOut of the Money | $1.31Out of the Money | $1.48Out of the Money | $1.37Out of the Money | $-0.43Out of the Money | 28Out of the Money | 227Out of the Money | |
GMEIn the Money | $3.95In the Money | $4.35In the Money | $4.06In the Money | $-0.04In the Money | 40In the Money | 266In the Money | GMENear the Money | $1.84Near the Money | $1.98Near the Money | $1.90Near the Money | $-0.52Near the Money | 45Near the Money | 215Near the Money | |
GMEIn the Money | $3.70In the Money | $4.10In the Money | $3.98In the Money | $0.13In the Money | 20In the Money | 96In the Money | GMENear the Money | $2.02Near the Money | $2.27Near the Money | $2.35Near the Money | $-0.41Near the Money | 10Near the Money | 145Near the Money | |
GMEIn the Money | $3.60In the Money | $3.80In the Money | $3.80In the Money | $0.09In the Money | 52In the Money | 303In the Money | GMENear the Money | $2.37Near the Money | $2.74Near the Money | $2.52Near the Money | $-0.58Near the Money | 32Near the Money | 324Near the Money | |
GMEIn the Money | $3.35In the Money | $3.65In the Money | $3.56In the Money | $0.06In the Money | 95In the Money | 441In the Money | GMENear the Money | $2.72Near the Money | $3.10Near the Money | $3.00Near the Money | $-0.70Near the Money | 12Near the Money | 17Near the Money | |
GMEUnderlying issue's last price | $3.25Underlying issue's last price | $3.45Underlying issue's last price | $3.50Underlying issue's last price | $0.10Underlying issue's last price | 102Underlying issue's last price | 443Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.96Underlying issue's last price | $3.35Underlying issue's last price | $3.15Underlying issue's last price | $-0.55Underlying issue's last price | 4Underlying issue's last price | 126Underlying issue's last price |
GMENear the Money | $3.00Near the Money | $3.40Near the Money | $3.27Near the Money | $0.12Near the Money | 51Near the Money | 337Near the Money | GMEIn the Money | $3.30In the Money | $4.10In the Money | $3.54In the Money | $-0.66In the Money | 3In the Money | 25In the Money | |
GMENear the Money | $2.99Near the Money | $3.20Near the Money | $3.10Near the Money | $-0.01Near the Money | 393Near the Money | 1,771Near the Money | GMEIn the Money | $3.60In the Money | $4.00In the Money | $4.11In the Money | $-0.44In the Money | 7In the Money | 126In the Money | |
GMENear the Money | $2.85Near the Money | $3.15Near the Money | $3.00Near the Money | $0.18Near the Money | 30Near the Money | 158Near the Money | GMEIn the Money | $4.10In the Money | $4.55In the Money | $4.94In the Money | $0.09In the Money | 1In the Money | 21In the Money | |
GMENear the Money | $2.65Near the Money | $3.05Near the Money | $2.77Near the Money | $-0.23Near the Money | 96Near the Money | 353Near the Money | GMEIn the Money | $4.35In the Money | $5.20In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
GMENear the Money | $2.51Near the Money | $2.95Near the Money | $2.89Near the Money | $-0.02Near the Money | 377Near the Money | 99Near the Money | GMEIn the Money | $4.85In the Money | $5.60In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMENear the Money | $2.36Near the Money | $2.73Near the Money | $2.65Near the Money | $-0.05Near the Money | 11Near the Money | 197Near the Money | GMEIn the Money | $5.25In the Money | $6.00In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $2.42Out of the Money | $2.82Out of the Money | $2.83Out of the Money | $0.33Out of the Money | 3Out of the Money | 46Out of the Money | GMEIn the Money | $5.65In the Money | $6.40In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.39Out of the Money | $2.55Out of the Money | $2.46Out of the Money | $0.17Out of the Money | 89Out of the Money | 651Out of the Money | GMEIn the Money | $5.95In the Money | $6.85In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $2.33Out of the Money | $2.52Out of the Money | $2.40Out of the Money | $0.50Out of the Money | 31Out of the Money | 76Out of the Money | GMEIn the Money | $6.35In the Money | $7.25In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.16Out of the Money | $2.46Out of the Money | $2.41Out of the Money | $0.13Out of the Money | 7Out of the Money | 127Out of the Money | GMEIn the Money | $6.90In the Money | $7.65In the Money | $7.75In the Money | $0.01In the Money | 1In the Money | 9In the Money | |
GMEOut of the Money | $2.10Out of the Money | $2.50Out of the Money | $2.29Out of the Money | $0.04Out of the Money | 3Out of the Money | 39Out of the Money | GMEIn the Money | $7.20In the Money | $8.10In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.07Out of the Money | $2.27Out of the Money | $2.19Out of the Money | $-0.05Out of the Money | 907Out of the Money | 1,659Out of the Money | GMEIn the Money | $7.75In the Money | $8.35In the Money | $8.32In the Money | $-0.28In the Money | 10In the Money | 17In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.24Out of the Money | $2.18Out of the Money | $0.00Out of the Money | 5Out of the Money | 33Out of the Money | GMEIn the Money | $8.05In the Money | $8.95In the Money | $9.08In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.67Out of the Money | $2.46Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | GMEIn the Money | $8.60In the Money | $9.35In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.83Out of the Money | $2.13Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | GMEIn the Money | $8.95In the Money | $9.80In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.76Out of the Money | $2.01Out of the Money | $1.90Out of the Money | $-0.05Out of the Money | 15Out of the Money | 103Out of the Money | GMEIn the Money | $9.35In the Money | $10.05In the Money | $9.77In the Money | $-0.98In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $1.71Out of the Money | $1.99Out of the Money | $1.95Out of the Money | $0.28Out of the Money | 5Out of the Money | 26Out of the Money | GMEIn the Money | $9.85In the Money | $10.70In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.99Out of the Money | $2.00Out of the Money | $0.20Out of the Money | 13Out of the Money | 92Out of the Money | GMEIn the Money | $10.35In the Money | $11.00In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.42Out of the Money | $2.19Out of the Money | $2.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | GMEIn the Money | $10.80In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.56Out of the Money | $1.85Out of the Money | $1.86Out of the Money | $0.40Out of the Money | 13Out of the Money | 16Out of the Money | GMEIn the Money | $11.20In the Money | $12.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.49Out of the Money | $1.92Out of the Money | $1.64Out of the Money | $0.17Out of the Money | 6Out of the Money | 5Out of the Money | GMEIn the Money | $11.70In the Money | $12.50In the Money | $12.31In the Money | $12.31In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $1.52Out of the Money | $1.74Out of the Money | $1.65Out of the Money | $-0.12Out of the Money | 151Out of the Money | 859Out of the Money | GMEIn the Money | $12.15In the Money | $12.80In the Money | $12.75In the Money | $0.62In the Money | 10In the Money | 17In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.66Out of the Money | $1.62Out of the Money | $0.06Out of the Money | 12Out of the Money | 47Out of the Money | GMEIn the Money | $13.05In the Money | $13.90In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.76Out of the Money | $1.53Out of the Money | $-0.58Out of the Money | 5Out of the Money | 22Out of the Money | GMEIn the Money | $13.55In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.25Out of the Money | $1.70Out of the Money | $1.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | GMEIn the Money | $14.80In the Money | $15.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.66Out of the Money | $1.35Out of the Money | $-0.15Out of the Money | 9Out of the Money | 36Out of the Money | GMEIn the Money | $15.40In the Money | $16.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.25Out of the Money | $1.34Out of the Money | $1.30Out of the Money | $-0.12Out of the Money | 114Out of the Money | 1,343Out of the Money | GMEIn the Money | $16.35In the Money | $17.60In the Money | $17.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.12Out of the Money | $1.10Out of the Money | $-0.34Out of the Money | 46Out of the Money | 152Out of the Money | GMEIn the Money | $21.15In the Money | $22.35In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.96Out of the Money | $0.92Out of the Money | $-0.05Out of the Money | 137Out of the Money | 422Out of the Money | GMEIn the Money | $26.30In the Money | $27.15In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.82Out of the Money | $0.74Out of the Money | $-0.21Out of the Money | 230Out of the Money | 757Out of the Money | GMEIn the Money | $30.85In the Money | $32.05In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |