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 | $20.10In the Money | $21.00In 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 | $16.05In the Money | $16.00In the Money | $1.80In the Money | 43In the Money | 5In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 55Out of the Money | 1,233Out of the Money | |
GMEIn the Money | $10.30In the Money | $11.45In the Money | $11.01In the Money | $1.08In the Money | 17In the Money | 29In the Money | GMEOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 15Out of the Money | 479Out of the Money | |
GMEIn the Money | $8.15In the Money | $9.20In the Money | $8.80In the Money | $1.37In the Money | 10In the Money | 52In the Money | GMEOut of the Money | $0.39Out of the Money | $0.63Out of the Money | $0.45Out of the Money | $-0.12Out of the Money | 36Out of the Money | 105Out of the Money | |
GMEIn the Money | $6.75In the Money | $7.05In the Money | $6.90In the Money | $1.11In the Money | 663In the Money | 645In the Money | GMEOut of the Money | $1.05Out of the Money | $1.35Out of the Money | $1.19Out of the Money | $-0.19Out of the Money | 231Out of the Money | 272Out of the Money | |
GMEIn the Money | $5.80In the Money | $6.75In the Money | $7.00In the Money | $0.85In the Money | 3In the Money | 39In the Money | GMEOut of the Money | $1.35Out of the Money | $1.80Out of the Money | $1.57Out of the Money | $-0.33Out of the Money | 4Out of the Money | 143Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.50In the Money | $5.30In the Money | $0.30In the Money | 43In the Money | 51In the Money | GMEOut of the Money | $2.00Out of the Money | $2.31Out of the Money | $2.15Out of the Money | $-0.34Out of the Money | 49Out of the Money | 95Out of the Money | |
GMEIn the Money | $5.05In the Money | $6.15In the Money | $6.00In the Money | $0.95In the Money | 18In the Money | 22In the Money | GMEOut of the Money | $1.89Out of the Money | $2.66Out of the Money | $2.07Out of the Money | $-0.88Out of the Money | 12Out of the Money | 132Out of the Money | |
GMEIn the Money | $5.20In the Money | $5.80In the Money | $5.40In the Money | $0.75In the Money | 3In the Money | 183In the Money | GMENear the Money | $2.53Near the Money | $2.82Near the Money | $2.67Near the Money | $-0.54Near the Money | 10Near the Money | 337Near the Money | |
GMEIn the Money | $4.65In the Money | $5.80In the Money | $4.96In the Money | $0.07In the Money | 21In the Money | 104In the Money | GMENear the Money | $2.47Near the Money | $3.65Near the Money | $4.65Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
GMEIn the Money | $4.45In the Money | $5.25In the Money | $5.45In the Money | $0.87In the Money | 11In the Money | 233In the Money | GMENear the Money | $3.15Near the Money | $3.45Near the Money | $3.38Near the Money | $-0.48Near the Money | 40Near the Money | 98Near the Money | |
GMEIn the Money | $4.25In the Money | $5.30In the Money | $4.85In the Money | $0.85In the Money | 23In the Money | 285In the Money | GMENear the Money | $3.50Near the Money | $3.80Near the Money | $3.65Near the Money | $-0.50Near the Money | 6Near the Money | 19Near the Money | |
GMEIn the Money | $4.45In the Money | $4.80In the Money | $4.80In the Money | $0.95In the Money | 259In the Money | 1,299In the Money | GMENear the Money | $3.75Near the Money | $4.10Near the Money | $4.03Near the Money | $-0.37Near the Money | 32Near the Money | 80Near the Money | |
GMEUnderlying issue's last price | $4.35Underlying issue's last price | $4.80Underlying issue's last price | $4.65Underlying issue's last price | $0.85Underlying issue's last price | 20Underlying 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 | $4.10Underlying issue's last price | $4.85Underlying issue's last price | $3.95Underlying issue's last price | $-1.52Underlying issue's last price | 3Underlying issue's last price | 17Underlying issue's last price |
GMENear the Money | $4.15Near the Money | $4.80Near the Money | $4.00Near the Money | $-0.30Near the Money | 186Near the Money | 155Near the Money | GMEIn the Money | $4.10In the Money | $5.40In the Money | $4.90In the Money | $-0.70In the Money | 5In the Money | 48In the Money | |
GMENear the Money | $3.80Near the Money | $4.90Near the Money | $4.16Near the Money | $0.11Near the Money | 10Near the Money | 25Near the Money | GMEIn the Money | $4.50In the Money | $5.80In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.95Near the Money | $4.25Near the Money | $4.25Near the Money | $0.90Near the Money | 22Near the Money | 139Near the Money | GMEIn the Money | $4.85In the Money | $6.05In the Money | $5.25In the Money | $-0.80In the Money | 4In the Money | 16In the Money | |
GMENear the Money | $3.40Near the Money | $4.65Near the Money | $4.31Near the Money | $0.71Near the Money | 3Near the Money | 31Near the Money | GMEIn the Money | $5.25In the Money | $6.55In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.85Near the Money | $4.05Near the Money | $3.60Near the Money | $0.10Near the Money | 17Near the Money | 587Near the Money | GMEIn the Money | $5.60In the Money | $6.95In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMENear the Money | $3.15Near the Money | $4.45Near the Money | $2.40Near the Money | $0.00Near the Money | ---Near the Money | 69Near the Money | GMEIn the Money | $6.00In the Money | $7.20In the Money | $5.95In the Money | $-1.70In the Money | 4In the Money | 2In the Money | |
GMEOut of the Money | $3.05Out of the Money | $4.35Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | GMEIn the Money | $6.40In the Money | $7.70In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.96Out of the Money | $4.25Out of the Money | $3.40Out of the Money | $0.13Out of the Money | 1Out of the Money | 38Out of the Money | GMEIn the Money | $6.80In the Money | $8.15In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $2.90Out of the Money | $3.60Out of the Money | $3.46Out of the Money | $0.63Out of the Money | 202Out of the Money | 990Out of the Money | GMEIn the Money | $7.20In the Money | $8.55In the Money | $8.17In the Money | $-0.74In the Money | 1In the Money | 6In the Money | |
GMEOut of the Money | $2.77Out of the Money | $4.10Out of the Money | $2.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | GMEIn the Money | $7.60In the Money | $8.95In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.66Out of the Money | $3.85Out of the Money | $2.61Out of the Money | $-0.39Out of the Money | 112Out of the Money | 71Out of the Money | GMEIn the Money | $8.00In the Money | $9.35In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.58Out of the Money | $3.95Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $8.40In the Money | $9.80In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.95Out of the Money | $3.40Out of the Money | $3.00Out of the Money | $0.32Out of the Money | 1Out of the Money | 97Out of the Money | GMEIn the Money | $8.85In the Money | $10.20In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.85Out of the Money | $3.40Out of the Money | $2.77Out of the Money | $0.64Out of the Money | 7Out of the Money | 12Out of the Money | GMEIn the Money | $9.25In the Money | $10.65In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.82Out of the Money | $3.30Out of the Money | $2.90Out of the Money | $0.16Out of the Money | 6Out of the Money | 72Out of the Money | GMEIn the Money | $9.70In the Money | $11.05In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.27Out of the Money | $3.65Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $10.10In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.29Out of the Money | $3.60Out of the Money | $2.60Out of the Money | $-0.16Out of the Money | 1Out of the Money | 10Out of the Money | GMEIn the Money | $10.55In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.14Out of the Money | $3.55Out of the Money | $3.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | GMEIn the Money | $11.00In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.60Out of the Money | $2.90Out of the Money | $2.60Out of the Money | $0.30Out of the Money | 68Out of the Money | 686Out of the Money | GMEIn the Money | $11.40In the Money | $12.80In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.93Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | GMEIn the Money | $12.30In the Money | $13.70In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.36Out of the Money | $2.59Out of the Money | $2.60Out of the Money | $0.35Out of the Money | 16Out of the Money | 12Out of the Money | GMEIn the Money | $13.20In the Money | $14.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.96Out of the Money | $2.48Out of the Money | $0.38Out of the Money | 6Out of the Money | 49Out of the Money | GMEIn the Money | $14.10In the Money | $15.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.81Out of the Money | $3.10Out of the Money | $2.10Out of the Money | $0.16Out of the Money | 19Out of the Money | 20Out of the Money | GMEIn the Money | $15.00In the Money | $16.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.10Out of the Money | $2.28Out of the Money | $2.22Out of the Money | $0.37Out of the Money | 88Out of the Money | 1,158Out of the Money | GMEIn the Money | $15.90In the Money | $17.30In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.73Out of the Money | $1.98Out of the Money | $1.76Out of the Money | $-0.04Out of the Money | 113Out of the Money | 30Out of the Money | GMEIn the Money | $20.55In the Money | $21.90In the Money | $21.00In the Money | $-0.84In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $1.47Out of the Money | $1.71Out of the Money | $1.63Out of the Money | $0.01Out of the Money | 84Out of the Money | 248Out of the Money | GMEIn the Money | $25.10In the Money | $26.65In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.28Out of the Money | $1.49Out of the Money | $1.39Out of the Money | $0.23Out of the Money | 216Out of the Money | 501Out of the Money | GMEIn the Money | $29.90In the Money | $31.35In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |