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 | $17.85In the Money | $22.00In 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 | $-0.01Out of the Money | 29Out of the Money | 19Out of the Money | |
GMEIn the Money | $13.00In the Money | $17.25In the Money | $13.08In the Money | $-2.57In the Money | 1In the Money | 3In 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 | 24Out of the Money | 1,198Out of the Money | |
GMEIn the Money | $9.65In the Money | $10.75In the Money | $8.85In the Money | $0.20In the Money | 3In the Money | 26In the Money | GMEOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 31Out of the Money | 525Out of the Money | |
GMEIn the Money | $7.55In the Money | $8.70In the Money | $6.15In the Money | $-0.90In the Money | 12In the Money | 48In the Money | GMEOut of the Money | $0.45Out of the Money | $0.68Out of the Money | $0.65Out of the Money | $0.01Out of the Money | 15Out of the Money | 77Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.75In the Money | $6.30In the Money | $1.20In the Money | 55In the Money | 595In the Money | GMEOut of the Money | $1.21Out of the Money | $1.75Out of the Money | $1.57Out of the Money | $0.07Out of the Money | 111Out of the Money | 155Out of the Money | |
GMEIn the Money | $5.45In the Money | $6.55In the Money | $5.50In the Money | $0.84In the Money | 4In the Money | 37In the Money | GMEOut of the Money | $1.68Out of the Money | $2.32Out of the Money | $2.36Out of the Money | $0.31Out of the Money | 20Out of the Money | 129Out of the Money | |
GMEIn the Money | $5.00In the Money | $5.90In the Money | $5.55In the Money | $1.25In the Money | 62In the Money | 45In the Money | GMENear the Money | $2.23Near the Money | $2.91Near the Money | $2.95Near the Money | $0.28Near the Money | 6Near the Money | 91Near the Money | |
GMEIn the Money | $4.80In the Money | $5.50In the Money | $5.03In the Money | $1.03In the Money | 6In the Money | 22In the Money | GMENear the Money | $2.52Near the Money | $3.15Near the Money | $2.95Near the Money | $0.00Near the Money | ---Near the Money | 132Near the Money | |
GMEIn the Money | $4.80In the Money | $5.65In the Money | $4.91In the Money | $0.94In the Money | 167In the Money | 78In the Money | GMENear the Money | $2.90Near the Money | $3.25Near the Money | $3.25Near the Money | $0.07Near the Money | 37Near the Money | 319Near the Money | |
GMEIn the Money | $4.45In the Money | $5.55In the Money | $4.77In the Money | $0.87In the Money | 114In the Money | 31In the Money | GMENear the Money | $3.15Near the Money | $3.85Near the Money | $4.65Near the Money | $1.09Near the Money | 1Near the Money | 15Near the Money | |
GMEIn the Money | $4.50In the Money | $5.15In the Money | $3.89In the Money | $-0.11In the Money | 19In the Money | 189In the Money | GMENear the Money | $3.30Near the Money | $4.20Near the Money | $3.85Near the Money | $-0.15Near the Money | 2Near the Money | 92Near the Money | |
GMEUnderlying issue's last price | $4.20Underlying issue's last price | $4.90Underlying issue's last price | $4.36Underlying issue's last price | $0.91Underlying issue's last price | 18Underlying issue's last price | 271Underlying 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 | $4.55Underlying issue's last price | $4.41Underlying issue's last price | $0.13Underlying issue's last price | 1Underlying issue's last price | 13Underlying issue's last price |
GMENear the Money | $4.35Near the Money | $4.75Near the Money | $4.41Near the Money | $1.10Near the Money | 535Near the Money | 1,108Near the Money | GMEIn the Money | $4.15In the Money | $4.90In the Money | $5.00In the Money | $0.25In the Money | 1In the Money | 75In the Money | |
GMENear the Money | $3.90Near the Money | $4.55Near the Money | $4.16Near the Money | $0.68Near the Money | 5Near the Money | 105Near the Money | GMEIn the Money | $4.55In the Money | $5.25In the Money | $5.47In the Money | $0.42In the Money | 4In the Money | 16In the Money | |
GMENear the Money | $3.70Near the Money | $4.35Near the Money | $4.40Near the Money | $1.40Near the Money | 47Near the Money | 120Near the Money | GMEIn the Money | $4.70In the Money | $5.65In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
GMENear the Money | $3.60Near the Money | $4.30Near the Money | $3.65Near the Money | $-0.19Near the Money | 10Near the Money | 25Near the Money | GMEIn the Money | $5.15In the Money | $6.05In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.50Near the Money | $4.15Near the Money | $3.97Near the Money | $0.82Near the Money | 52Near the Money | 73Near the Money | GMEIn the Money | $5.65In the Money | $6.45In the Money | $6.05In the Money | $0.10In the Money | 6In the Money | 16In the Money | |
GMENear the Money | $3.40Near the Money | $4.05Near the Money | $3.60Near the Money | $0.65Near the Money | 3Near the Money | 31Near the Money | GMEIn the Money | $5.80In the Money | $6.80In the Money | $6.76In the Money | $6.76In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $3.30Out of the Money | $3.90Out of the Money | $3.25Out of the Money | $0.60Out of the Money | 21Out of the Money | 557Out of the Money | GMEIn the Money | $6.20In the Money | $7.20In the Money | $7.35In the Money | $0.47In the Money | 1In the Money | 119In the Money | |
GMEOut of the Money | $3.15Out of the Money | $3.90Out of the Money | $2.40Out of the Money | $-0.20Out of the Money | 10Out of the Money | 59Out of the Money | GMEIn the Money | $6.60In the Money | $7.60In the Money | $7.65In the Money | $0.34In the Money | 2In the Money | 1In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.80Out of the Money | $3.35Out of the Money | $0.80Out of the Money | 58Out of the Money | 77Out of the Money | GMEIn the Money | $7.10In the Money | $8.00In the Money | $7.53In the Money | $-0.05In the Money | 2In the Money | 8In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.70Out of the Money | $3.27Out of the Money | $0.19Out of the Money | 9Out of the Money | 42Out of the Money | GMEIn the Money | $7.35In the Money | $8.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.35Out of the Money | $3.35Out of the Money | $0.86Out of the Money | 252Out of the Money | 801Out of the Money | GMEIn the Money | $8.00In the Money | $8.85In the Money | $8.91In the Money | $-1.22In the Money | 5In the Money | 1In the Money | |
GMEOut of the Money | $2.84Out of the Money | $3.55Out of the Money | $2.70Out of the Money | $-0.18Out of the Money | 11Out of the Money | 10Out of the Money | GMEIn the Money | $8.20In the Money | $9.30In the Money | $9.55In the Money | $0.28In the Money | 1In the Money | 6In the Money | |
GMEOut of the Money | $2.76Out of the Money | $3.50Out of the Money | $2.50Out of the Money | $0.28Out of the Money | 4Out of the Money | 61Out of the Money | GMEIn the Money | $8.65In the Money | $9.70In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.69Out of the Money | $3.40Out of the Money | $2.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $9.05In the Money | $10.10In the Money | $10.22In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.63Out of the Money | $3.35Out of the Money | $2.27Out of the Money | $0.17Out of the Money | 22Out of the Money | 89Out of the Money | GMEIn the Money | $9.45In the Money | $10.55In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.53Out of the Money | $3.30Out of the Money | $2.13Out of the Money | $-0.05Out of the Money | 4Out of the Money | 12Out of the Money | GMEIn the Money | $10.05In the Money | $11.00In the Money | $10.96In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $2.48Out of the Money | $3.00Out of the Money | $2.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | GMEIn the Money | $10.30In the Money | $11.45In the Money | $11.43In the Money | $11.43In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $2.42Out of the Money | $3.15Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $10.75In the Money | $11.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.36Out of the Money | $3.00Out of the Money | $2.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | GMEIn the Money | $11.15In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.31Out of the Money | $3.05Out of the Money | $3.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | GMEIn the Money | $11.85In the Money | $12.80In 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 | $2.85Out of the Money | $2.55Out of the Money | $0.70Out of the Money | 420Out of the Money | 281Out of the Money | GMEIn the Money | $12.05In the Money | $13.20In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $2.15Out of the Money | $2.77Out of the Money | $2.50Out of the Money | $0.45Out of the Money | 23Out of the Money | 37Out of the Money | GMEIn the Money | $13.05In the Money | $14.10In the Money | $13.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.06Out of the Money | $2.74Out of the Money | $2.10Out of the Money | $-0.20Out of the Money | 3Out of the Money | ---Out of the Money | GMEIn the Money | $14.00In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.97Out of the Money | $2.78Out of the Money | $2.10Out of the Money | $-0.09Out of the Money | 20Out of the Money | 31Out of the Money | GMEIn the Money | $15.00In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.89Out of the Money | $2.63Out 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 | $16.85In 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 | $2.47Out of the Money | $2.30Out of the Money | $0.70Out of the Money | 65Out of the Money | 1,080Out of the Money | GMEIn the Money | $16.60In the Money | $17.75In the Money | $17.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.74Out of the Money | $2.00Out of the Money | $1.52Out of the Money | $-0.19Out of the Money | 4Out of the Money | 26Out of the Money | GMEIn the Money | $21.50In the Money | $22.45In the Money | $21.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.26Out of the Money | $1.75Out of the Money | $1.50Out of the Money | $0.42Out of the Money | 65Out of the Money | 194Out of the Money | GMEIn the Money | $26.05In the Money | $27.20In the Money | $27.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.09Out of the Money | $1.72Out of the Money | $1.30Out of the Money | $0.35Out of the Money | 88Out of the Money | 421Out of the Money | GMEIn the Money | $30.70In the Money | $32.00In the Money | $29.65In the Money | $0.00In the Money | ---In the Money | 1In the Money |