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 | $20.05In 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 | $14.10In the Money | $15.25In 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 | $0.03Out of the Money | $0.01Out of the Money | 31Out of the Money | 1,236Out of the Money | |
GMEIn the Money | $9.10In the Money | $10.25In the Money | $9.75In the Money | $-0.45In the Money | 11In the Money | 37In the Money | GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 82Out of the Money | 486Out of the Money | |
GMEIn the Money | $6.95In the Money | $7.80In the Money | $7.48In the Money | $-1.32In the Money | 11In the Money | 55In the Money | GMEOut of the Money | $0.26Out of the Money | $0.41Out of the Money | $0.34Out of the Money | $-0.11Out of the Money | 48Out of the Money | 142Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.10In the Money | $5.62In the Money | $-0.68In the Money | 55In the Money | 1,297In the Money | GMEOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.05Out of the Money | $-0.19Out of the Money | 242Out of the Money | 445Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.75In the Money | $5.50In the Money | $-1.50In the Money | 15In the Money | 39In the Money | GMEOut of the Money | $1.31Out of the Money | $1.55Out of the Money | $1.44Out of the Money | $-0.13Out of the Money | 45Out of the Money | 145Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.80In the Money | $4.65In the Money | $-0.95In the Money | 49In the Money | 83In the Money | GMENear the Money | $1.87Near the Money | $2.10Near the Money | $1.98Near the Money | $-0.17Near the Money | 6Near the Money | 131Near the Money | |
GMEIn the Money | $4.00In the Money | $4.60In the Money | $4.45In the Money | $-0.65In the Money | 15In the Money | 40In the Money | GMENear the Money | $1.88Near the Money | $2.46Near the Money | $2.25Near the Money | $0.18Near the Money | 8Near the Money | 132Near the Money | |
GMEIn the Money | $3.85In the Money | $4.50In the Money | $4.18In the Money | $-0.79In the Money | 9In the Money | 194In the Money | GMENear the Money | $2.39Near the Money | $2.78Near the Money | $2.55Near the Money | $-0.27Near the Money | 13Near the Money | 284Near the Money | |
GMEIn the Money | $3.60In the Money | $4.65In the Money | $4.00In the Money | $-0.96In the Money | 1In the Money | 85In the Money | GMENear the Money | $2.64Near the Money | $3.10Near the Money | $2.82Near the Money | $-1.83Near the Money | 3Near the Money | 15Near the Money | |
GMEIn the Money | $3.65In the Money | $3.95In the Money | $4.01In the Money | $-0.79In the Money | 47In the Money | 241In the Money | GMENear the Money | $2.97Near the Money | $3.35Near the Money | $3.25Near the Money | $-0.13Near the Money | 44Near the Money | 119Near the Money | |
GMEUnderlying issue's last price | $3.60Underlying issue's last price | $3.95Underlying issue's last price | $3.70Underlying issue's last price | $-0.67Underlying issue's last price | 20Underlying issue's last price | 291Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $3.15Underlying issue's last price | $3.90Underlying issue's last price | $3.40Underlying issue's last price | $-0.27Underlying issue's last price | 2Underlying issue's last price | 24Underlying issue's last price |
GMENear the Money | $3.50Near the Money | $3.60Near the Money | $3.56Near the Money | $-0.69Near the Money | 265Near the Money | 1,376Near the Money | GMEIn the Money | $3.65In the Money | $4.05In the Money | $3.70In the Money | $-0.40In the Money | 13In the Money | 95In the Money | |
GMENear the Money | $3.15Near the Money | $3.85Near the Money | $3.57Near the Money | $-0.43Near the Money | 22Near the Money | 129Near the Money | GMEIn the Money | $3.65In the Money | $4.50In the Money | $3.95In the Money | $-0.56In the Money | 6In the Money | 19In the Money | |
GMENear the Money | $2.98Near the Money | $3.50Near the Money | $3.15Near the Money | $-0.75Near the Money | 49Near the Money | 260Near the Money | GMEIn the Money | $4.00In the Money | $4.95In the Money | $4.50In the Money | $-0.40In the Money | 24In the Money | 46In the Money | |
GMENear the Money | $2.90Near the Money | $3.75Near the Money | $3.13Near the Money | $-0.87Near the Money | 12Near the Money | 40Near the Money | GMEIn the Money | $4.30In the Money | $5.50In the Money | $4.58In the Money | $-1.77In the Money | 4In the Money | 1In the Money | |
GMENear the Money | $2.75Near the Money | $3.25Near the Money | $3.10Near the Money | $-0.54Near the Money | 18Near the Money | 172Near the Money | GMEIn the Money | $4.70In the Money | $5.70In the Money | $5.30In the Money | $0.05In the Money | 2In the Money | 16In the Money | |
GMENear the Money | $2.66Near the Money | $3.75Near the Money | $3.50Near the Money | $-0.81Near the Money | 1Near the Money | 31Near the Money | GMEIn the Money | $5.10In the Money | $6.25In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.54Out of the Money | $2.99Out of the Money | $3.00Out of the Money | $-0.51Out of the Money | 41Out of the Money | 608Out of the Money | GMEIn the Money | $5.50In the Money | $6.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $2.45Out of the Money | $2.92Out of the Money | $2.56Out of the Money | $-0.75Out of the Money | 14Out of the Money | 69Out of the Money | GMEIn the Money | $5.85In the Money | $7.05In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.38Out of the Money | $3.30Out of the Money | $3.00Out of the Money | $-0.10Out of the Money | 11Out of the Money | 92Out of the Money | GMEIn the Money | $6.50In the Money | $7.35In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.46Out of the Money | $3.40Out of the Money | $2.46Out of the Money | $-0.94Out of the Money | 2Out of the Money | 39Out of the Money | GMEIn the Money | $6.70In the Money | $7.90In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.40Out of the Money | $2.62Out of the Money | $2.51Out of the Money | $-0.84Out of the Money | 363Out of the Money | 1,093Out of the Money | GMEIn the Money | $7.10In the Money | $8.15In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.18Out of the Money | $2.75Out of the Money | $2.75Out of the Money | $-0.09Out of the Money | 5Out of the Money | 21Out of the Money | GMEIn the Money | $7.55In the Money | $8.75In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.07Out of the Money | $3.00Out of the Money | $2.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | GMEIn the Money | $7.95In the Money | $9.15In 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 | $2.92Out of the Money | $2.46Out of the Money | $0.13Out of the Money | 1Out of the Money | 204Out of the Money | GMEIn the Money | $8.35In the Money | $9.60In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.94Out of the Money | $2.81Out of the Money | $2.73Out of the Money | $-0.08Out of the Money | 1Out of the Money | 98Out of the Money | GMEIn the Money | $8.80In the Money | $10.05In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.88Out of the Money | $2.65Out of the Money | $2.30Out of the Money | $-0.47Out of the Money | 11Out of the Money | 16Out of the Money | GMEIn the Money | $9.20In the Money | $10.45In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.82Out of the Money | $2.73Out of the Money | $2.74Out of the Money | $-0.16Out of the Money | 9Out of the Money | 78Out of the Money | GMEIn the Money | $9.65In the Money | $10.90In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.76Out of the Money | $2.68Out of the Money | $2.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | GMEIn the Money | $10.10In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.71Out of the Money | $2.84Out of the Money | $2.70Out of the Money | $0.10Out of the Money | 4Out of the Money | 11Out of the Money | GMEIn the Money | $10.55In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.65Out of the Money | $2.57Out of the Money | $2.50Out of the Money | $0.08Out of the Money | 4Out of the Money | 2Out of the Money | GMEIn the Money | $11.00In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.60Out of the Money | $2.03Out of the Money | $1.99Out of the Money | $-0.43Out of the Money | 108Out of the Money | 729Out of the Money | GMEIn the Money | $11.75In the Money | $12.60In the Money | $12.13In the Money | $0.01In the Money | 1In the Money | 16In the Money | |
GMEOut of the Money | $1.51Out of the Money | $2.63Out of the Money | $2.23Out of the Money | $-0.27Out of the Money | 2Out of the Money | 45Out of the Money | GMEIn the Money | $12.35In the Money | $13.60In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.43Out of the Money | $2.55Out of the Money | $2.11Out of the Money | $-0.06Out of the Money | 3Out of the Money | 20Out of the Money | GMEIn the Money | $13.30In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.36Out of the Money | $2.25Out of the Money | $2.25Out of the Money | $-0.23Out of the Money | 2Out of the Money | 52Out of the Money | GMEIn the Money | $14.20In the Money | $15.40In 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 | $2.18Out of the Money | $1.77Out of the Money | $-0.33Out of the Money | 1Out of the Money | 33Out of the Money | GMEIn the Money | $15.15In the Money | $16.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.22Out of the Money | $1.53Out of the Money | $1.45Out of the Money | $-0.40Out of the Money | 96Out of the Money | 1,156Out of the Money | GMEIn the Money | $16.05In the Money | $17.75In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.43Out of the Money | $1.47Out of the Money | $-0.23Out of the Money | 4Out of the Money | 134Out of the Money | GMEIn the Money | $20.65In the Money | $22.50In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.11Out of the Money | $1.00Out of the Money | $-0.44Out of the Money | 58Out of the Money | 277Out of the Money | GMEIn the Money | $25.45In the Money | $27.35In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.72Out of the Money | $0.99Out of the Money | $1.00Out of the Money | $-0.16Out of the Money | 120Out of the Money | 542Out of the Money | GMEIn the Money | $30.30In the Money | $32.20In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |