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 | $16.60In the Money | $18.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
GMEIn the Money | $11.00In the Money | $13.80In 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 | $0.02Out of the Money | $-0.01Out of the Money | 559Out of the Money | 1,267Out of the Money | |
GMEIn the Money | $7.30In the Money | $8.95In the Money | $8.90In the Money | $-0.85In the Money | 7In the Money | 44In the Money | GMEOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 1,189Out of the Money | 480Out of the Money | |
GMEIn the Money | $6.30In the Money | $6.70In the Money | $6.50In the Money | $-0.98In the Money | 56In the Money | 62In the Money | GMEOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.44Out of the Money | $0.10Out of the Money | 75Out of the Money | 163Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.25In the Money | $5.06In the Money | $-0.56In the Money | 437In the Money | 1,344In the Money | GMEOut of the Money | $1.25Out of the Money | $1.46Out of the Money | $1.40Out of the Money | $0.35Out of the Money | 136Out of the Money | 431Out of the Money | |
GMEIn the Money | $4.20In the Money | $4.75In the Money | $4.35In the Money | $-1.15In the Money | 215In the Money | 54In the Money | GMENear the Money | $1.71Near the Money | $2.12Near the Money | $1.80Near the Money | $0.35Near the Money | 62Near the Money | 177Near the Money | |
GMEIn the Money | $3.80In the Money | $4.35In the Money | $4.10In the Money | $-0.55In the Money | 250In the Money | 118In the Money | GMENear the Money | $2.39Near the Money | $2.54Near the Money | $2.42Near the Money | $0.44Near the Money | 85Near the Money | 137Near the Money | |
GMEIn the Money | $3.65In the Money | $4.10In the Money | $3.85In the Money | $-0.60In the Money | 71In the Money | 44In the Money | GMENear the Money | $2.65Near the Money | $2.91Near the Money | $2.76Near the Money | $0.51Near the Money | 62Near the Money | 135Near the Money | |
GMEUnderlying issue's last price | $3.45Underlying issue's last price | $3.75Underlying issue's last price | $3.71Underlying issue's last price | $-0.47Underlying issue's last price | 187Underlying issue's last price | 188Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $3.10Underlying issue's last price | $0.55Underlying issue's last price | 45Underlying issue's last price | 294Underlying issue's last price |
GMENear the Money | $3.40Near the Money | $3.65Near the Money | $3.50Near the Money | $-0.50Near the Money | 399Near the Money | 86Near the Money | GMEIn the Money | $3.30In the Money | $3.60In the Money | $3.70In the Money | $0.88In the Money | 3In the Money | 17In the Money | |
GMENear the Money | $3.25Near the Money | $3.60Near the Money | $3.40Near the Money | $-0.50Near the Money | 197Near the Money | 280Near the Money | GMEIn the Money | $3.50In the Money | $3.95In the Money | $3.70In the Money | $0.45In the Money | 119In the Money | 120In the Money | |
GMENear the Money | $3.15Near the Money | $3.45Near the Money | $3.15Near the Money | $-0.60Near the Money | 39Near the Money | 306Near the Money | GMEIn the Money | $3.95In the Money | $4.40In the Money | $4.20In the Money | $0.80In the Money | 17In the Money | 25In the Money | |
GMENear the Money | $3.05Near the Money | $3.20Near the Money | $3.11Near the Money | $-0.40Near the Money | 392Near the Money | 1,532Near the Money | GMEIn the Money | $4.30In the Money | $4.70In the Money | $4.55In the Money | $0.85In the Money | 63In the Money | 95In the Money | |
GMENear the Money | $2.89Near the Money | $3.20Near the Money | $2.82Near the Money | $-0.75Near the Money | 56Near the Money | 140Near the Money | GMEIn the Money | $4.65In the Money | $5.15In the Money | $4.85In the Money | $0.90In the Money | 5In the Money | 20In the Money | |
GMENear the Money | $2.75Near the Money | $3.15Near the Money | $3.00Near the Money | $-0.15Near the Money | 138Near the Money | 283Near the Money | GMEIn the Money | $5.05In the Money | $5.55In the Money | $5.50In the Money | $1.00In the Money | 3In the Money | 51In the Money | |
GMEOut of the Money | $2.64Out of the Money | $3.10Out of the Money | $2.91Out of the Money | $-0.22Out of the Money | 59Out of the Money | 43Out of the Money | GMEIn the Money | $5.45In the Money | $5.95In the Money | $4.58In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.53Out of the Money | $2.97Out of the Money | $2.70Out of the Money | $-0.40Out of the Money | 33Out of the Money | 174Out of the Money | GMEIn the Money | $5.85In the Money | $6.35In the Money | $6.10In the Money | $0.80In the Money | 10In the Money | 16In the Money | |
GMEOut of the Money | $2.35Out of the Money | $2.88Out of the Money | $2.50Out of the Money | $-1.00Out of the Money | 54Out of the Money | 31Out of the Money | GMEIn the Money | $6.25In the Money | $6.75In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.30Out of the Money | $2.64Out of the Money | $2.29Out of the Money | $-0.60Out of the Money | 106Out of the Money | 635Out of the Money | GMEIn the Money | $6.65In the Money | $7.15In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $2.23Out of the Money | $2.67Out of the Money | $1.90Out of the Money | $-0.66Out of the Money | 1Out of the Money | 75Out of the Money | GMEIn the Money | $7.05In the Money | $7.60In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.23Out of the Money | $2.64Out of the Money | $2.28Out of the Money | $-1.02Out of the Money | 40Out of the Money | 94Out of the Money | GMEIn the Money | $7.45In the Money | $8.00In the Money | $7.74In the Money | $0.21In the Money | 2In the Money | 9In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.51Out of the Money | $2.25Out of the Money | $-0.21Out of the Money | 7Out of the Money | 39Out of the Money | GMEIn the Money | $7.85In the Money | $8.45In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.18Out of the Money | $2.37Out of the Money | $2.24Out of the Money | $-0.34Out of the Money | 516Out of the Money | 1,286Out of the Money | GMEIn the Money | $8.30In the Money | $8.90In the Money | $8.60In the Money | $0.43In the Money | 10In the Money | 7In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.44Out of the Money | $2.18Out of the Money | $-0.57Out of the Money | 7Out of the Money | 26Out of the Money | GMEIn the Money | $8.80In the Money | $9.30In the Money | $9.08In the Money | $-0.47In the Money | 3In the Money | 7In the Money | |
GMEOut of the Money | $1.86Out of the Money | $2.35Out of the Money | $1.68Out of the Money | $-0.93Out of the Money | 5Out of the Money | 176Out of the Money | GMEIn the Money | $9.20In the Money | $9.75In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.78Out of the Money | $2.26Out of the Money | $1.85Out of the Money | $-0.61Out of the Money | 38Out of the Money | 204Out of the Money | GMEIn the Money | $9.65In the Money | $10.15In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.92Out of the Money | $2.08Out of the Money | $1.95Out of the Money | $-0.78Out of the Money | 6Out of the Money | 99Out of the Money | GMEIn the Money | $10.10In the Money | $10.60In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.68Out of the Money | $2.14Out of the Money | $1.67Out of the Money | $-0.63Out of the Money | 1Out of the Money | 26Out of the Money | GMEIn the Money | $10.50In the Money | $11.10In 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 | $2.08Out of the Money | $1.80Out of the Money | $-0.94Out of the Money | 17Out of the Money | 87Out of the Money | GMEIn the Money | $10.95In the Money | $11.55In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.59Out of the Money | $2.05Out of the Money | $2.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | GMEIn the Money | $11.40In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.64Out of the Money | $2.00Out of the Money | $1.46Out of the Money | $-1.24Out of the Money | 1Out of the Money | 15Out of the Money | GMEIn the Money | $11.85In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.52Out of the Money | $2.09Out of the Money | $1.47Out of the Money | $-1.03Out of the Money | 1Out of the Money | 5Out of the Money | GMEIn the Money | $12.30In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.66Out of the Money | $1.76Out of the Money | $1.77Out of the Money | $-0.22Out of the Money | 422Out of the Money | 791Out of the Money | GMEIn the Money | $12.80In the Money | $13.35In the Money | $12.13In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.92Out of the Money | $1.56Out of the Money | $-0.67Out of the Money | 5Out of the Money | 45Out of the Money | GMEIn the Money | $13.70In the Money | $14.30In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.39Out of the Money | $1.84Out of the Money | $2.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | GMEIn the Money | $14.60In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.82Out of the Money | $1.36Out of the Money | $-0.89Out of the Money | 6Out of the Money | 52Out of the Money | GMEIn the Money | $15.55In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.66Out of the Money | $1.50Out of the Money | $-0.27Out of the Money | 8Out of the Money | 33Out of the Money | GMEIn the Money | $16.50In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.38Out of the Money | $1.48Out of the Money | $1.42Out of the Money | $-0.03Out of the Money | 279Out of the Money | 1,216Out of the Money | GMEIn the Money | $17.45In the Money | $18.20In the Money | $17.66In the Money | $0.27In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.30Out of the Money | $1.44Out of the Money | $-0.03Out of the Money | 26Out of the Money | 135Out of the Money | GMEIn the Money | $22.20In the Money | $22.90In 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 | $1.05Out of the Money | $0.97Out of the Money | $-0.03Out of the Money | 228Out of the Money | 318Out of the Money | GMEIn the Money | $27.05In the Money | $27.85In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.92Out of the Money | $0.95Out of the Money | $-0.05Out of the Money | 313Out of the Money | 647Out of the Money | GMEIn the Money | $31.90In the Money | $32.60In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |