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 | $19.20In the Money | $20.40In 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 | $14.25In the Money | $15.50In the Money | $14.80In the Money | $0.60In the Money | 40In the Money | 5In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,233Out of the Money | |
GMEIn the Money | $9.35In the Money | $10.65In the Money | $9.93In the Money | $0.00In the Money | ---In the Money | 29In the Money | GMEOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 1Out of the Money | 479Out of the Money | |
GMEIn the Money | $7.50In the Money | $8.00In the Money | $7.95In the Money | $0.52In the Money | 5In the Money | 52In the Money | GMEOut of the Money | $0.42Out of the Money | $0.68Out of the Money | $0.55Out of the Money | $-0.02Out of the Money | 31Out of the Money | 105Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.60In the Money | $6.20In the Money | $0.41In the Money | 9In the Money | 645In the Money | GMEOut of the Money | $1.30Out of the Money | $1.44Out of the Money | $1.33Out of the Money | $-0.05Out of the Money | 71Out of the Money | 272Out of the Money | |
GMEIn the Money | $4.80In the Money | $6.20In the Money | $5.23In the Money | $-0.92In the Money | 2In the Money | 39In the Money | GMEOut of the Money | $1.61Out of the Money | $1.90Out of the Money | $1.90Out of the Money | $0.00Out of the Money | 1Out of the Money | 143Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.80In the Money | $5.00In the Money | $0.00In the Money | 35In the Money | 51In the Money | GMENear the Money | $1.76Near the Money | $2.70Near the Money | $2.49Near the Money | $0.00Near the Money | ---Near the Money | 95Near the Money | |
GMEIn the Money | $4.40In the Money | $5.95In the Money | $4.88In the Money | $-0.17In the Money | 17In the Money | 22In the Money | GMENear the Money | $2.04Near the Money | $2.99Near the Money | $2.68Near the Money | $-0.27Near the Money | 2Near the Money | 132Near the Money | |
GMEIn the Money | $4.25In the Money | $5.40In the Money | $4.20In the Money | $-0.45In the Money | 2In the Money | 183In the Money | GMENear the Money | $2.77Near the Money | $3.30Near the Money | $3.00Near the Money | $-0.21Near the Money | 1Near the Money | 337Near the Money | |
GMEIn the Money | $4.20In the Money | $4.95In the Money | $4.50In the Money | $-0.39In the Money | 5In the Money | 104In the Money | GMENear the Money | $2.26Near the Money | $4.15Near the Money | $4.65Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
GMEIn the Money | $3.80In the Money | $4.80In the Money | $4.60In the Money | $0.02In the Money | 2In the Money | 233In the Money | GMENear the Money | $3.45Near the Money | $3.70Near the Money | $3.86Near the Money | $0.00Near the Money | ---Near the Money | 98Near the Money | |
GMEUnderlying issue's last price | $4.00Underlying issue's last price | $4.95Underlying issue's last price | $3.25Underlying issue's last price | $-0.75Underlying issue's last price | 1Underlying issue's last price | 285Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $3.75Underlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $0.05Underlying issue's last price | 4Underlying issue's last price | 19Underlying issue's last price |
GMENear the Money | $3.85Near the Money | $4.50Near the Money | $4.30Near the Money | $0.45Near the Money | 45Near the Money | 1,299Near the Money | GMEIn the Money | $4.10In the Money | $5.00In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
GMENear the Money | $3.75Near the Money | $4.20Near the Money | $3.80Near the Money | $0.00Near the Money | ---Near the Money | 129Near the Money | GMEIn the Money | $3.90In the Money | $5.40In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMENear the Money | $3.40Near the Money | $4.25Near the Money | $3.70Near the Money | $-0.60Near the Money | 9Near the Money | 155Near the Money | GMEIn the Money | $4.25In the Money | $5.50In the Money | $4.82In the Money | $-0.78In the Money | 3In the Money | 48In the Money | |
GMENear the Money | $2.74Near the Money | $4.50Near the Money | $3.40Near the Money | $-0.65Near the Money | 1Near the Money | 25Near the Money | GMEIn the Money | $4.60In the Money | $6.30In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $2.76Near the Money | $4.15Near the Money | $3.55Near the Money | $0.20Near the Money | 1Near the Money | 139Near the Money | GMEIn the Money | $5.10In the Money | $6.15In the Money | $5.70In the Money | $-0.35In the Money | 3In the Money | 16In the Money | |
GMENear the Money | $2.96Near the Money | $3.60Near the Money | $3.45Near the Money | $-0.15Near the Money | 1Near the Money | 31Near the Money | GMEIn the Money | $5.30In the Money | $7.10In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.91Out of the Money | $3.55Out of the Money | $3.29Out of the Money | $-0.21Out of the Money | 1Out of the Money | 587Out of the Money | GMEIn the Money | $5.70In the Money | $7.50In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $2.40Out of the Money | $4.15Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | GMEIn the Money | $6.05In the Money | $7.95In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.19Out of the Money | $4.10Out of the Money | $3.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | GMEIn the Money | $6.45In the Money | $8.35In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.42Out of the Money | $3.60Out of the Money | $3.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | GMEIn the Money | $6.85In the Money | $8.75In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.00Out of the Money | $0.17Out of the Money | 20Out of the Money | 990Out of the Money | GMEIn the Money | $7.30In the Money | $9.15In the Money | $8.17In the Money | $-0.74In the Money | 1In the Money | 6In the Money | |
GMEOut of the Money | $1.95Out of the Money | $3.40Out of the Money | $2.84Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | GMEIn the Money | $7.65In the Money | $9.60In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.85Out of the Money | $3.35Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | GMEIn the Money | $8.05In the Money | $10.00In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.05Out of the Money | $3.75Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $8.45In the Money | $10.45In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.10Out of the Money | $3.20Out of the Money | $2.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | GMEIn the Money | $8.85In the Money | $10.90In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.21Out of the Money | $3.00Out of the Money | $2.60Out of the Money | $0.47Out of the Money | 6Out of the Money | 12Out of the Money | GMEIn the Money | $9.30In the Money | $11.30In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.90Out of the Money | $3.10Out of the Money | $2.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | GMEIn the Money | $9.70In the Money | $11.75In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.52Out of the Money | $3.00Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $10.15In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.75Out of the Money | $3.50Out of the Money | $2.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | GMEIn the Money | $10.55In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.76Out of the Money | $3.45Out 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 | $13.10In 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 | $2.85Out of the Money | $2.36Out of the Money | $0.06Out of the Money | 1Out of the Money | 686Out of the Money | GMEIn the Money | $11.40In the Money | $13.50In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $1.86Out 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 | $12.25In the Money | $14.40In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.60Out of the Money | $2.70Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | GMEIn the Money | $13.15In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.68Out of the Money | $2.10Out of the Money | $2.14Out of the Money | $0.04Out of the Money | 1Out of the Money | 49Out of the Money | GMEIn the Money | $14.05In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.68Out of the Money | $2.20Out of the Money | $1.95Out of the Money | $0.01Out of the Money | 13Out of the Money | 20Out of the Money | GMEIn the Money | $15.00In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.85Out of the Money | $1.90Out of the Money | $1.78Out of the Money | $-0.07Out of the Money | 7Out of the Money | 1,158Out of the Money | GMEIn the Money | $15.90In the Money | $18.05In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.13Out of the Money | $1.80Out of the Money | $1.80Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | GMEIn the Money | $20.60In the Money | $22.70In the Money | $21.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.49Out of the Money | $1.34Out of the Money | $-0.28Out of the Money | 47Out of the Money | 248Out of the Money | GMEIn the Money | $25.40In the Money | $27.40In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.43Out of the Money | $1.10Out of the Money | $-0.06Out of the Money | 136Out of the Money | 501Out of the Money | GMEIn the Money | $30.25In the Money | $32.20In the Money | $31.03In the Money | $0.00In the Money | ---In the Money | 64In the Money |