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 | $19.45In the Money | $20.10In 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 | $14.50In the Money | $15.20In the Money | $14.20In the Money | $1.12In the Money | 3In the Money | 4In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 12Out of the Money | 1,222Out of the Money | |
GMEIn the Money | $9.65In the Money | $10.30In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 28In the Money | GMEOut of the Money | $0.12Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.06Out of the Money | 160Out of the Money | 548Out of the Money | |
GMEIn the Money | $7.55In the Money | $8.15In the Money | $7.75In the Money | $1.60In the Money | 10In the Money | 50In the Money | GMEOut of the Money | $0.45Out of the Money | $0.65Out of the Money | $0.57Out of the Money | $-0.08Out of the Money | 16Out of the Money | 90Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.60In the Money | $6.33In the Money | $0.03In the Money | 35In the Money | 635In the Money | GMEOut of the Money | $1.27Out of the Money | $1.57Out of the Money | $1.27Out of the Money | $-0.30Out of the Money | 157Out of the Money | 264Out of the Money | |
GMEIn the Money | $5.30In the Money | $6.10In the Money | $6.15In the Money | $0.65In the Money | 2In the Money | 39In the Money | GMEOut of the Money | $1.85Out of the Money | $2.19Out of the Money | $1.90Out of the Money | $-0.46Out of the Money | 4Out of the Money | 139Out of the Money | |
GMEIn the Money | $5.00In the Money | $5.70In the Money | $4.92In the Money | $-0.63In the Money | 8In the Money | 46In the Money | GMENear the Money | $2.23Near the Money | $2.75Near the Money | $2.49Near the Money | $-0.46Near the Money | 1Near the Money | 94Near the Money | |
GMEIn the Money | $4.85In the Money | $5.50In the Money | $5.05In the Money | $0.02In the Money | 4In the Money | 23In the Money | GMENear the Money | $2.53Near the Money | $3.05Near the Money | $2.95Near the Money | $0.00Near the Money | ---Near the Money | 132Near the Money | |
GMEIn the Money | $4.65In the Money | $5.35In the Money | $4.65In the Money | $-0.26In the Money | 20In the Money | 181In the Money | GMENear the Money | $2.83Near the Money | $3.35Near the Money | $3.21Near the Money | $-0.04Near the Money | 5Near the Money | 338Near the Money | |
GMEIn the Money | $4.45In the Money | $5.15In the Money | $4.89In the Money | $0.12In the Money | 4In the Money | 108In the Money | GMENear the Money | $3.15Near the Money | $3.70Near the Money | $4.65Near the Money | $0.00Near the Money | ---Near the Money | 15Near the Money | |
GMEIn the Money | $4.10In the Money | $4.90In the Money | $4.70In the Money | $0.81In the Money | 32In the Money | 202In the Money | GMENear the Money | $3.50Near the Money | $3.90Near the Money | $3.86Near the Money | $0.01Near the Money | 6Near the Money | 92Near the Money | |
GMEUnderlying issue's last price | $4.25Underlying issue's last price | $4.80Underlying issue's last price | $4.85Underlying issue's last price | $0.49Underlying issue's last price | 28Underlying issue's last price | 273Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $3.65Underlying issue's last price | $4.15Underlying issue's last price | $4.00Underlying issue's last price | $-0.41Underlying issue's last price | 3Underlying issue's last price | 14Underlying issue's last price |
GMENear the Money | $4.10Near the Money | $4.40Near the Money | $4.30Near the Money | $-0.11Near the Money | 187Near the Money | 1,175Near the Money | GMEIn the Money | $3.95In the Money | $4.70In the Money | $4.40In the Money | $-0.60In the Money | 11In the Money | 76In the Money | |
GMENear the Money | $3.95Near the Money | $4.35Near the Money | $4.09Near the Money | $-0.07Near the Money | 22Near the Money | 109Near the Money | GMEIn the Money | $4.35In the Money | $5.10In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMENear the Money | $3.70Near the Money | $4.25Near the Money | $4.30Near the Money | $-0.10Near the Money | 15Near the Money | 148Near the Money | GMEIn the Money | $4.80In the Money | $5.45In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
GMENear the Money | $3.55Near the Money | $4.25Near the Money | $3.65Near the Money | $0.00Near the Money | ---Near the Money | 25Near the Money | GMEIn the Money | $5.10In the Money | $5.80In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.50Near the Money | $4.20Near the Money | $3.75Near the Money | $-0.22Near the Money | 12Near the Money | 122Near the Money | GMEIn the Money | $5.45In the Money | $6.20In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMENear the Money | $3.30Near the Money | $4.10Near the Money | $3.60Near the Money | $0.00Near the Money | ---Near the Money | 31Near the Money | GMEIn the Money | $5.85In the Money | $6.60In the Money | $6.76In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.85Out of the Money | $3.30Out of the Money | $0.05Out of the Money | 18Out of the Money | 570Out of the Money | GMEIn the Money | $6.25In the Money | $7.00In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.90Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | GMEIn the Money | $6.65In the Money | $7.40In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.80Out of the Money | $3.10Out of the Money | $-0.25Out of the Money | 2Out of the Money | 93Out of the Money | GMEIn the Money | $7.10In the Money | $7.80In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.91Out of the Money | $3.70Out of the Money | $3.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | GMEIn the Money | $7.45In the Money | $8.20In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.25Out of the Money | $-0.10Out of the Money | 227Out of the Money | 858Out of the Money | GMEIn the Money | $7.85In the Money | $8.60In the Money | $8.91In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $2.84Out of the Money | $3.55Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | GMEIn the Money | $8.25In the Money | $9.05In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $2.68Out of the Money | $3.50Out of the Money | $3.00Out of the Money | $0.50Out of the Money | 8Out of the Money | 64Out of the Money | GMEIn the Money | $8.70In the Money | $9.45In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.60Out of the Money | $3.45Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $9.10In the Money | $9.90In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.68Out of the Money | $3.30Out of the Money | $2.65Out of the Money | $0.38Out of the Money | 2Out of the Money | 97Out of the Money | GMEIn the Money | $9.55In the Money | $10.30In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.46Out of the Money | $3.10Out of the Money | $2.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | GMEIn the Money | $9.95In the Money | $10.75In 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 | $2.99Out of the Money | $2.74Out of the Money | $0.49Out of the Money | 4Out of the Money | 70Out of the Money | GMEIn the Money | $10.40In the Money | $11.15In the Money | $11.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.33Out of the Money | $3.20Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $10.85In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.27Out of the Money | $2.93Out of the Money | $2.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | GMEIn the Money | $11.30In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.21Out of the Money | $2.87Out of the Money | $3.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | GMEIn the Money | $11.70In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.30Out of the Money | $2.73Out of the Money | $2.45Out of the Money | $-0.10Out of the Money | 16Out of the Money | 693Out of the Money | GMEIn the Money | $12.20In the Money | $12.90In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $2.01Out of the Money | $2.73Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | GMEIn the Money | $13.10In the Money | $13.85In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.59Out of the Money | $2.25Out of the Money | $0.15Out of the Money | 11Out of the Money | 2Out of the Money | GMEIn the Money | $13.95In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.03Out of the Money | $2.33Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | GMEIn the Money | $14.85In the Money | $15.60In 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 | $2.47Out of the Money | $1.94Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | GMEIn the Money | $15.80In the Money | $16.55In 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 | $2.30Out of the Money | $2.10Out of the Money | $-0.20Out of the Money | 107Out of the Money | 1,110Out of the Money | GMEIn the Money | $16.70In the Money | $17.45In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.51Out of the Money | $2.07Out of the Money | $1.80Out of the Money | $0.28Out of the Money | 4Out of the Money | 29Out of the Money | GMEIn the Money | $21.40In the Money | $22.30In the Money | $21.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.66Out of the Money | $1.62Out of the Money | $0.12Out of the Money | 21Out of the Money | 239Out of the Money | GMEIn the Money | $26.15In the Money | $27.05In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.26Out of the Money | $1.49Out of the Money | $1.35Out of the Money | $0.05Out of the Money | 70Out of the Money | 450Out of the Money | GMEIn the Money | $31.00In the Money | $31.85In the Money | $31.03In the Money | $1.38In the Money | 63In the Money | 1In the Money |