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 | $19.55In the Money | $20.35In 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 | $14.60In the Money | $15.45In 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 | $9.75In the Money | $10.55In the Money | $10.15In the Money | $-0.05In the Money | 10In the Money | 37In the Money | GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 82Out of the Money | 486Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.35In the Money | $7.75In the Money | $-1.05In the Money | 5In the Money | 55In the Money | GMEOut of the Money | $0.27Out of the Money | $0.41Out of the Money | $0.34Out of the Money | $-0.11Out of the Money | 42Out of the Money | 142Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.50In the Money | $6.10In the Money | $-0.20In the Money | 22In the Money | 1,297In the Money | GMEOut of the Money | $0.97Out of the Money | $1.10Out of the Money | $1.04Out of the Money | $-0.20Out of the Money | 71Out of the Money | 445Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.05In 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 | $1.56Out of the Money | $1.44Out of the Money | $-0.13Out of the Money | 45Out of the Money | 145Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.60In the Money | $5.00In the Money | $-0.60In the Money | 17In the Money | 83In the Money | GMENear the Money | $1.64Near the Money | $1.95Near the Money | $2.01Near the Money | $-0.14Near the Money | 2Near the Money | 131Near the Money | |
GMEIn the Money | $4.40In the Money | $5.35In the Money | $5.50In the Money | $0.40In the Money | 13In the Money | 40In the Money | GMENear the Money | $1.88Near the Money | $2.32Near the Money | $2.11Near the Money | $0.04Near the Money | 5Near the Money | 132Near the Money | |
GMEIn the Money | $4.20In the Money | $5.20In the Money | $4.97In the Money | $0.00In the Money | ---In the Money | 194In the Money | GMENear the Money | $2.38Near the Money | $2.55Near the Money | $2.45Near the Money | $-0.37Near the Money | 12Near the Money | 284Near the Money | |
GMEIn the Money | $4.00In the Money | $4.95In the Money | $4.96In the Money | $0.00In the Money | ---In the Money | 85In the Money | GMENear the Money | $2.64Near the Money | $3.05Near the Money | $2.82Near the Money | $-1.83Near the Money | 3Near the Money | 15Near the Money | |
GMEIn the Money | $4.10In the Money | $4.30In the Money | $4.17In the Money | $-0.63In the Money | 42In the Money | 241In the Money | GMENear the Money | $2.97Near the Money | $3.35Near the Money | $3.15Near the Money | $-0.23Near the Money | 26Near the Money | 119Near the Money | |
GMEUnderlying issue's last price | $3.75Underlying issue's last price | $4.65Underlying issue's last price | $4.68Underlying issue's last price | $0.31Underlying issue's last price | 18Underlying 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 | $2.89Underlying issue's last price | $3.90Underlying issue's last price | $2.71Underlying issue's last price | $-0.96Underlying issue's last price | 1Underlying issue's last price | 24Underlying issue's last price |
GMENear the Money | $3.70Near the Money | $4.00Near the Money | $3.85Near the Money | $-0.40Near the Money | 196Near the Money | 1,376Near the Money | GMEIn the Money | $3.65In the Money | $3.90In the Money | $3.70In the Money | $-0.40In the Money | 13In the Money | 95In the Money | |
GMENear the Money | $3.50Near the Money | $4.05Near the Money | $3.81Near the Money | $-0.19Near the Money | 19Near the Money | 129Near the Money | GMEIn the Money | $3.65In the Money | $4.35In the Money | $3.95In the Money | $-0.56In the Money | 6In the Money | 19In the Money | |
GMENear the Money | $3.35Near the Money | $3.85Near the Money | $3.62Near the Money | $-0.28Near the Money | 45Near 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 | $3.25Near the Money | $4.05Near the Money | $4.20Near the Money | $0.20Near the Money | 5Near the Money | 40Near the Money | GMEIn the Money | $4.10In the Money | $5.50In the Money | $4.58In the Money | $-1.77In the Money | 4In the Money | 1In the Money | |
GMENear the Money | $3.05Near the Money | $3.50Near the Money | $3.95Near the Money | $0.31Near the Money | 16Near the Money | 172Near the Money | GMEIn the Money | $4.50In the Money | $5.50In the Money | $5.30In the Money | $0.05In the Money | 2In the Money | 16In the Money | |
GMENear the Money | $2.94Near the Money | $3.85Near the Money | $3.50Near the Money | $-0.81Near the Money | 1Near the Money | 31Near the Money | GMEIn the Money | $4.90In the Money | $6.25In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.14Out of the Money | $-0.37Out of the Money | 40Out of the Money | 608Out of the Money | GMEIn the Money | $5.30In the Money | $6.65In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $2.27Out of the Money | $3.65Out of the Money | $3.95Out of the Money | $0.64Out of the Money | 13Out of the Money | 69Out of the Money | GMEIn the Money | $5.65In the Money | $7.05In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.72Out of the Money | $3.45Out of the Money | $3.00Out of the Money | $-0.10Out of the Money | 11Out of the Money | 92Out of the Money | GMEIn the Money | $6.05In the Money | $7.20In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.64Out of the Money | $3.45Out of the Money | $3.33Out of the Money | $-0.07Out of the Money | 1Out of the Money | 39Out of the Money | GMEIn the Money | $6.45In the Money | $7.90In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.65Out of the Money | $2.85Out of the Money | $2.68Out of the Money | $-0.67Out of the Money | 315Out of the Money | 1,093Out of the Money | GMEIn the Money | $6.90In the Money | $8.00In the Money | $8.17In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.42Out of the Money | $3.05Out of the Money | $2.75Out of the Money | $-0.09Out of the Money | 5Out of the Money | 21Out of the Money | GMEIn the Money | $7.25In the Money | $8.75In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.10Out of the Money | $3.20Out of the Money | $2.61Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | GMEIn the Money | $7.70In 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 | $3.15Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $8.15In the Money | $9.60In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.27Out of the Money | $3.10Out of the Money | $2.73Out of the Money | $-0.08Out of the Money | 1Out of the Money | 98Out of the Money | GMEIn the Money | $8.55In the Money | $10.05In 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 | $3.00Out of the Money | $2.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | GMEIn the Money | $9.00In the Money | $10.45In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.15Out of the Money | $2.93Out of the Money | $2.50Out of the Money | $-0.40Out of the Money | 7Out of the Money | 78Out of the Money | GMEIn the Money | $9.40In the Money | $10.90In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.87Out of the Money | $2.91Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | GMEIn the Money | $9.85In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.81Out of the Money | $2.70Out of the Money | $0.10Out of the Money | 4Out of the Money | 11Out of the Money | GMEIn the Money | $10.30In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.93Out of the Money | $2.75Out of the Money | $2.50Out of the Money | $0.08Out of the Money | 4Out of the Money | 2Out of the Money | GMEIn the Money | $10.75In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.36Out of the Money | $1.91Out of the Money | $-0.51Out of the Money | 89Out of the Money | 729Out of the Money | GMEIn the Money | $11.20In the Money | $12.65In the Money | $12.12In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.79Out of the Money | $2.59Out of the Money | $2.23Out of the Money | $-0.27Out of the Money | 2Out of the Money | 45Out of the Money | GMEIn the Money | $12.10In the Money | $13.60In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.69Out of the Money | $2.50Out of the Money | $2.11Out of the Money | $-0.06Out of the Money | 3Out of the Money | 20Out of the Money | GMEIn the Money | $13.00In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.70Out of the Money | $2.44Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | GMEIn the Money | $13.90In the Money | $15.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.55Out 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 | $14.85In the Money | $16.30In 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 | $1.73Out of the Money | $1.65Out of the Money | $-0.20Out of the Money | 55Out of the Money | 1,156Out of the Money | GMEIn the Money | $15.80In the Money | $17.25In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.17Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $-0.35Out of the Money | 3Out of the Money | 134Out of the Money | GMEIn the Money | $20.50In the Money | $21.95In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.18Out of the Money | $1.19Out of the Money | $-0.25Out of the Money | 52Out of the Money | 277Out of the Money | GMEIn the Money | $25.35In the Money | $26.75In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.86Out of the Money | $1.03Out of the Money | $1.04Out of the Money | $-0.12Out of the Money | 98Out of the Money | 542Out of the Money | GMEIn the Money | $30.20In the Money | $31.55In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |