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 | $20.15In the Money | $21.80In 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 | $15.20In the Money | $16.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,236Out of the Money | |
GMEIn the Money | $10.20In the Money | $12.05In the Money | $10.85In the Money | $0.65In the Money | 8In the Money | 37In the Money | GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 18Out of the Money | 486Out of the Money | |
GMEIn the Money | $8.70In the Money | $9.20In the Money | $8.75In the Money | $-0.05In the Money | 1In the Money | 55In the Money | GMEOut of the Money | $0.27Out of the Money | $0.55Out of the Money | $0.41Out of the Money | $-0.04Out of the Money | 41Out of the Money | 142Out of the Money | |
GMEIn the Money | $6.20In the Money | $7.60In the Money | $6.90In the Money | $0.60In the Money | 6In the Money | 1,297In the Money | GMEOut of the Money | $0.89Out of the Money | $1.10Out of the Money | $0.98Out of the Money | $-0.26Out of the Money | 62Out of the Money | 445Out of the Money | |
GMEIn the Money | $5.60In the Money | $6.85In the Money | $6.23In the Money | $-0.77In the Money | 10In the Money | 39In the Money | GMEOut of the Money | $1.17Out of the Money | $1.48Out of the Money | $1.37Out of the Money | $-0.20Out of the Money | 41Out of the Money | 145Out of the Money | |
GMEIn the Money | $5.10In the Money | $6.25In the Money | $5.73In the Money | $0.13In the Money | 14In the Money | 83In the Money | GMEOut of the Money | $1.64Out of the Money | $1.96Out of the Money | $2.01Out of the Money | $-0.14Out of the Money | 2Out of the Money | 131Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.60In the Money | $5.50In the Money | $0.40In the Money | 11In the Money | 40In the Money | GMEOut of the Money | $1.88Out of the Money | $2.22Out of the Money | $2.11Out of the Money | $0.04Out of the Money | 5Out of the Money | 132Out of the Money | |
GMEIn the Money | $4.20In the Money | $6.25In the Money | $4.97In the Money | $0.00In the Money | ---In the Money | 194In the Money | GMENear the Money | $2.16Near the Money | $2.35Near the Money | $2.28Near the Money | $-0.54Near the Money | 2Near the Money | 284Near the Money | |
GMEIn the Money | $4.00In the Money | $6.20In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 85In the Money | GMENear the Money | $2.11Near the Money | $2.90Near the Money | $2.91Near the Money | $-1.74Near the Money | 1Near the Money | 15Near the Money | |
GMEIn the Money | $4.60In the Money | $5.05In the Money | $4.78In the Money | $-0.02In the Money | 21In the Money | 241In the Money | GMENear the Money | $2.70Near the Money | $3.20Near the Money | $2.85Near the Money | $-0.53Near the Money | 18Near the Money | 119Near the Money | |
GMEIn the Money | $4.10In the Money | $5.00In the Money | $4.68In the Money | $0.31In the Money | 18In the Money | 291In the Money | GMENear the Money | $2.89Near the Money | $3.90Near the Money | $2.71Near the Money | $-0.96Near the Money | 1Near the Money | 24Near the Money | |
GMEIn the Money | $4.40In the Money | $4.65In the Money | $4.35In the Money | $0.10In the Money | 62In the Money | 1,376In the Money | GMENear the Money | $3.40Near the Money | $3.80Near the Money | $3.60Near the Money | $-0.50Near the Money | 11Near the Money | 95Near the Money | |
GMEUnderlying issue's last price | $4.10Underlying issue's last price | $4.65Underlying issue's last price | $4.37Underlying issue's last price | $0.37Underlying issue's last price | 17Underlying issue's last price | 129Underlying issue's last price | Filter Table By Strike Price of$25.50Underlying issue's last price | GMEUnderlying issue's last price | $3.65Underlying issue's last price | $4.30Underlying issue's last price | $3.95Underlying issue's last price | $-0.56Underlying issue's last price | 6Underlying issue's last price | 19Underlying issue's last price |
GMENear the Money | $4.00Near the Money | $4.40Near the Money | $4.10Near the Money | $0.20Near the Money | 21Near the Money | 260Near the Money | GMEIn the Money | $3.95In the Money | $4.50In the Money | $4.30In the Money | $-0.60In the Money | 23In the Money | 46In the Money | |
GMENear the Money | $3.25Near the Money | $4.40Near the Money | $4.23Near the Money | $0.23Near the Money | 4Near the Money | 40Near the Money | GMEIn the Money | $3.95In the Money | $5.75In the Money | $4.58In the Money | $-1.77In the Money | 4In the Money | 1In the Money | |
GMENear the Money | $3.75Near the Money | $4.15Near the Money | $3.95Near the Money | $0.31Near the Money | 16Near the Money | 172Near the Money | GMEIn the Money | $4.30In the Money | $6.80In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMENear the Money | $3.15Near the Money | $4.90Near the Money | $3.50Near the Money | $-0.81Near the Money | 1Near the Money | 31Near the Money | GMEIn the Money | $4.65In the Money | $7.20In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.35Near the Money | $3.85Near the Money | $3.71Near the Money | $0.20Near the Money | 33Near the Money | 608Near the Money | GMEIn the Money | $5.00In the Money | $7.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMENear the Money | $2.26Near the Money | $3.95Near the Money | $3.29Near the Money | $-0.02Near the Money | 11Near the Money | 69Near the Money | GMEIn the Money | $5.35In the Money | $8.05In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $3.05Out of the Money | $3.65Out of the Money | $3.46Out of the Money | $0.36Out of the Money | 10Out of the Money | 92Out of the Money | GMEIn the Money | $5.80In the Money | $7.20In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.81Out of the Money | $4.45Out of the Money | $3.33Out of the Money | $-0.07Out of the Money | 1Out of the Money | 39Out of the Money | GMEIn the Money | $6.10In the Money | $8.85In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $3.20Out of the Money | $3.55Out of the Money | $3.60Out of the Money | $0.25Out of the Money | 195Out of the Money | 1,093Out of the Money | GMEIn the Money | $6.45In the Money | $7.85In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.98Out of the Money | $5.15Out of the Money | $3.00Out of the Money | $0.16Out of the Money | 3Out of the Money | 21Out of the Money | GMEIn the Money | $6.85In the Money | $9.65In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.00Out of the Money | $4.05Out of the Money | $2.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | GMEIn the Money | $7.20In the Money | $10.05In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.00Out of the Money | $4.30Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $7.60In the Money | $10.50In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.01Out of the Money | $3.25Out of the Money | $2.73Out of the Money | $-0.08Out of the Money | 1Out of the Money | 98Out of the Money | GMEIn the Money | $8.00In the Money | $10.90In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.00Out of the Money | $4.20Out of the Money | $2.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | GMEIn the Money | $8.45In the Money | $11.30In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.50Out of the Money | $3.00Out of the Money | $2.81Out of the Money | $-0.09Out of the Money | 6Out of the Money | 78Out of the Money | GMEIn the Money | $8.85In the Money | $11.75In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.90Out of the Money | $4.10Out of the Money | $2.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | GMEIn the Money | $9.30In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.33Out of the Money | $2.89Out of the Money | $2.70Out of the Money | $0.10Out of the Money | 4Out of the Money | 11Out of the Money | GMEIn the Money | $9.75In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.15Out of the Money | $3.05Out of the Money | $2.50Out of the Money | $0.08Out of the Money | 4Out of the Money | 2Out of the Money | GMEIn the Money | $10.05In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.37Out of the Money | $2.71Out of the Money | $2.60Out of the Money | $0.18Out of the Money | 27Out of the Money | 729Out of the Money | GMEIn the Money | $10.45In the Money | $13.50In the Money | $12.12In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $2.17Out of the Money | $2.75Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | GMEIn the Money | $11.30In the Money | $14.30In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.07Out of the Money | $2.85Out of the Money | $2.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | GMEIn the Money | $12.15In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.70Out of the Money | $2.63Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | GMEIn the Money | $13.00In 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 | $2.32Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | GMEIn the Money | $13.85In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.83Out of the Money | $2.27Out of the Money | $2.05Out of the Money | $0.20Out of the Money | 34Out of the Money | 1,156Out of the Money | GMEIn the Money | $15.00In the Money | $17.85In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.35Out of the Money | $2.06Out of the Money | $1.59Out of the Money | $-0.11Out of the Money | 1Out of the Money | 134Out of the Money | GMEIn the Money | $19.35In the Money | $22.40In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.39Out of the Money | $1.50Out of the Money | $1.38Out of the Money | $-0.06Out of the Money | 8Out of the Money | 277Out of the Money | GMEIn the Money | $24.20In the Money | $27.10In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.13Out of the Money | $1.30Out of the Money | $1.22Out of the Money | $0.06Out of the Money | 57Out of the Money | 542Out of the Money | GMEIn the Money | $29.05In the Money | $31.80In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |