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 | $16.95In the Money | $18.30In the Money | $16.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
GMEIn the Money | $11.95In the Money | $13.25In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
GMEIn the Money | $9.25In the Money | $10.25In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $8.45In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.90In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.25In the Money | $7.40In the Money | $-0.13In the Money | 10In the Money | 52In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
GMEIn the Money | $6.40In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $5.90In the Money | $7.30In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 348Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.85In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 71Out of the Money | |
GMEIn the Money | $4.95In the Money | $6.25In the Money | $5.41In the Money | $0.09In the Money | 10In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 147Out of the Money | |
GMEIn the Money | $4.40In the Money | $5.90In the Money | $4.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 4Out of the Money | 91Out of the Money | |
GMEIn the Money | $4.45In the Money | $5.25In the Money | $4.92In the Money | $0.53In the Money | 3In the Money | 114In 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 | 41Out of the Money | 603Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.75In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 114Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.35In the Money | $3.50In the Money | $0.18In the Money | 1In the Money | 51In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 89Out of the Money | 2,265Out of the Money | |
GMEIn the Money | $2.91In the Money | $3.75In the Money | $3.50In the Money | $0.65In the Money | 14In the Money | 20In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 41Out of the Money | 829Out of the Money | |
GMEIn the Money | $2.92In the Money | $3.10In the Money | $2.90In the Money | $0.50In the Money | 998In the Money | 8,303In the Money | GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.02Near the Money | 622Near the Money | 3,140Near the Money | |
GMEIn the Money | $2.35In the Money | $2.93In the Money | $2.45In the Money | $0.60In the Money | 37In the Money | 335In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 199Near the Money | 1,100Near the Money | |
GMEIn the Money | $1.94In the Money | $2.35In the Money | $2.00In the Money | $0.50In the Money | 451In the Money | 6,485In the Money | GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.09Near the Money | 638Near the Money | 4,188Near the Money | |
GMEIn the Money | $1.50In the Money | $1.73In the Money | $1.62In the Money | $0.47In the Money | 291In the Money | 6,006In the Money | GMENear the Money | $0.13Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.17Near the Money | 1,083Near the Money | 1,983Near the Money | |
GMEIn the Money | $1.23In the Money | $1.30In the Money | $1.23In the Money | $0.36In the Money | 6,417In the Money | 4,586In the Money | GMENear the Money | $0.26Near the Money | $0.31Near the Money | $0.28Near the Money | $-0.24Near the Money | 1,333Near the Money | 2,388Near the Money | |
GMEUnderlying issue's last price | $0.94Underlying issue's last price | $1.01Underlying issue's last price | $0.99Underlying issue's last price | $0.34Underlying issue's last price | 1,459Underlying issue's last price | 3,420Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | GMEUnderlying issue's last price | $0.48Underlying issue's last price | $0.54Underlying issue's last price | $0.49Underlying issue's last price | $-0.36Underlying issue's last price | 745Underlying issue's last price | 1,000Underlying issue's last price |
GMENear the Money | $0.75Near the Money | $0.79Near the Money | $0.76Near the Money | $0.25Near the Money | 12,012Near the Money | 7,235Near the Money | GMEIn the Money | $0.75In the Money | $0.85In the Money | $0.81In the Money | $-0.45In the Money | 596In the Money | 725In the Money | |
GMENear the Money | $0.60Near the Money | $0.65Near the Money | $0.64Near the Money | $0.24Near the Money | 1,206Near the Money | 2,328Near the Money | GMEIn the Money | $1.05In the Money | $1.19In the Money | $1.13In the Money | $-0.47In the Money | 27In the Money | 280In the Money | |
GMENear the Money | $0.47Near the Money | $0.51Near the Money | $0.49Near the Money | $0.16Near the Money | 4,680Near the Money | 6,414Near the Money | GMEIn the Money | $1.35In the Money | $1.59In the Money | $1.50In the Money | $-0.61In the Money | 30In the Money | 210In the Money | |
GMENear the Money | $0.40Near the Money | $0.44Near the Money | $0.49Near the Money | $0.22Near the Money | 604Near the Money | 1,414Near the Money | GMEIn the Money | $1.72In the Money | $2.30In the Money | $2.28In the Money | $-1.07In the Money | 3In the Money | 45In the Money | |
GMENear the Money | $0.33Near the Money | $0.35Near the Money | $0.35Near the Money | $0.12Near the Money | 10,259Near the Money | 12,581Near the Money | GMEIn the Money | $2.16In the Money | $2.51In the Money | $2.35In the Money | $-0.64In the Money | 11In the Money | 111In the Money | |
GMENear the Money | $0.30Near the Money | $0.32Near the Money | $0.30Near the Money | $0.10Near the Money | 521Near the Money | 1,186Near the Money | GMEIn the Money | $2.54In the Money | $3.40In the Money | $3.15In the Money | $-0.03In the Money | 1In the Money | 20In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $0.11Out of the Money | 1,572Out of the Money | 2,719Out of the Money | GMEIn the Money | $2.97In the Money | $4.60In the Money | $3.78In the Money | $0.18In the Money | 1In the Money | 41In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.10Out of the Money | 440Out of the Money | 677Out of the Money | GMEIn the Money | $3.40In the Money | $5.10In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 1,050Out of the Money | 2,088Out of the Money | GMEIn the Money | $3.90In the Money | $5.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.09Out of the Money | 201Out of the Money | 605Out of the Money | GMEIn the Money | $4.35In the Money | $6.10In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.07Out of the Money | 927Out of the Money | 1,580Out of the Money | GMEIn the Money | $4.85In the Money | $6.65In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 25Out of the Money | 60Out of the Money | GMEIn the Money | $5.35In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.07Out of the Money | 308Out of the Money | 536Out of the Money | GMEIn the Money | $5.80In the Money | $7.65In the Money | $6.51In the Money | $-0.45In the Money | 2In the Money | 3In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.07Out of the Money | 80Out of the Money | 81Out of the Money | GMEIn the Money | $6.30In the Money | $8.15In the Money | $6.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 3,311Out of the Money | 8,921Out of the Money | GMEIn the Money | $6.80In the Money | $8.65In the Money | $7.71In the Money | $-0.09In the Money | 2In the Money | 175In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 32Out of the Money | 171Out of the Money | GMEIn the Money | $7.30In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 467Out of the Money | 573Out of the Money | GMEIn the Money | $7.80In the Money | $9.60In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 248Out of the Money | 927Out of the Money | GMEIn the Money | $8.85In the Money | $10.55In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 96Out of the Money | 246Out of the Money | GMEIn the Money | $9.85In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 107Out of the Money | 370Out of the Money | GMEIn the Money | $10.85In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 654Out of the Money | 2,599Out of the Money | GMEIn the Money | $11.75In the Money | $13.35In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 626Out of the Money | 3,210Out of the Money | GMEIn the Money | $16.80In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 3,522Out of the Money | 13,130Out of the Money | GMEIn the Money | $21.75In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |