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 | $17.20In the Money | $21.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
GMEIn the Money | $14.25In the Money | $15.35In the Money | $14.50In the Money | $-4.75In the Money | 2In the Money | 1In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 71Out of the Money | 136Out of the Money | |
GMEIn the Money | $9.45In the Money | $11.40In the Money | $10.69In the Money | $-0.71In the Money | 1In the Money | 4In the Money | GMEOut of the Money | $0.14Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 64Out of the Money | 227Out of the Money | |
GMEIn the Money | $7.50In the Money | $8.55In the Money | $8.51In the Money | $-0.55In the Money | 6In the Money | 31In the Money | GMEOut of the Money | $0.37Out of the Money | $0.89Out of the Money | $1.20Out of the Money | $0.35Out of the Money | 7Out of the Money | 18Out of the Money | |
GMEIn the Money | $6.00In the Money | $7.05In the Money | $6.15In the Money | $-1.35In the Money | 37In the Money | 84In the Money | GMEOut of the Money | $1.31Out of the Money | $1.85Out of the Money | $1.60Out of the Money | $-0.25Out of the Money | 33Out of the Money | 48Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.55In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $1.71Out of the Money | $2.62Out of the Money | $2.67Out of the Money | $0.25Out of the Money | 14Out of the Money | 15Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.15In the Money | $6.20In the Money | $-0.27In the Money | 30In the Money | 2In the Money | GMENear the Money | $2.38Near the Money | $3.15Near the Money | $2.59Near the Money | $-0.62Near the Money | 17Near the Money | 46Near the Money | |
GMEIn the Money | $4.80In the Money | $6.00In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMENear the Money | $2.74Near the Money | $3.60Near the Money | $3.10Near the Money | $-0.20Near the Money | 106Near the Money | 1Near the Money | |
GMEIn the Money | $4.80In the Money | $5.80In the Money | $5.27In the Money | $-1.20In the Money | 8In the Money | 1In the Money | GMENear the Money | $2.86Near the Money | $3.95Near the Money | $3.45Near the Money | $-0.10Near the Money | 200Near the Money | 8Near the Money | |
GMEIn the Money | $4.40In the Money | $5.35In the Money | $5.00In the Money | $-1.25In the Money | 4In the Money | 1In the Money | GMENear the Money | $3.35Near the Money | $4.25Near the Money | $4.65Near the Money | $0.27Near the Money | 3Near the Money | 9Near the Money | |
GMEIn the Money | $4.25In the Money | $5.20In the Money | $4.75In the Money | $-1.15In the Money | 110In the Money | 6In the Money | GMENear the Money | $3.80Near the Money | $4.60Near the Money | $5.75Near the Money | $1.25Near the Money | 27Near the Money | 31Near the Money | |
GMEUnderlying issue's last price | $4.10Underlying issue's last price | $4.95Underlying issue's last price | $4.50Underlying issue's last price | $-0.99Underlying issue's last price | 217Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $4.00Underlying issue's last price | $5.00Underlying issue's last price | $4.35Underlying issue's last price | $4.35Underlying issue's last price | 1Underlying issue's last price | ---Underlying issue's last price |
GMENear the Money | $4.35Near the Money | $4.70Near the Money | $4.56Near the Money | $-1.25Near the Money | 229Near the Money | 382Near the Money | GMEIn the Money | $4.30In the Money | $5.35In the Money | $4.80In the Money | $-0.29In the Money | 17In the Money | 63In the Money | |
GMENear the Money | $4.00Near the Money | $4.80Near the Money | $4.90Near the Money | $-0.55Near the Money | 49Near the Money | 16Near the Money | GMEIn the Money | $5.05In the Money | $5.75In the Money | $5.18In the Money | $-0.21In the Money | 9In the Money | 9In the Money | |
GMENear the Money | $3.75Near the Money | $4.70Near the Money | $4.40Near the Money | $-0.90Near the Money | 35Near the Money | 33Near the Money | GMEIn the Money | $4.90In the Money | $6.15In the Money | $5.50In the Money | $-0.50In the Money | 45In the Money | 49In the Money | |
GMENear the Money | $3.85Near the Money | $4.60Near the Money | $4.35Near the Money | $-1.05Near the Money | 22Near the Money | 6Near the Money | GMEIn the Money | $5.50In the Money | $6.45In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.50Near the Money | $4.45Near the Money | $4.12Near the Money | $-1.16Near the Money | 3Near the Money | 16Near the Money | GMEIn the Money | $5.70In the Money | $6.90In the Money | $6.75In the Money | $0.30In the Money | 1In the Money | 2In the Money | |
GMENear the Money | $3.35Near the Money | $4.40Near the Money | $4.20Near the Money | $-0.71Near the Money | 23Near the Money | 6Near the Money | GMEIn the Money | $6.30In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.40Out of the Money | $3.95Out of the Money | $4.35Out of the Money | $-0.37Out of the Money | 3Out of the Money | 743Out of the Money | GMEIn the Money | $6.70In the Money | $7.65In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 119In the Money | |
GMEOut of the Money | $3.15Out of the Money | $4.40Out of the Money | $4.20Out of the Money | $-2.10Out of the Money | 3Out of the Money | 21Out of the Money | GMEIn the Money | $7.05In the Money | $8.05In the Money | $7.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $3.05Out of the Money | $4.15Out of the Money | $4.15Out of the Money | $-0.85Out of the Money | 13Out of the Money | 62Out of the Money | GMEIn the Money | $7.45In the Money | $8.50In the Money | $8.77In the Money | $0.97In the Money | 1In the Money | 7In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.90Out of the Money | $3.82Out of the Money | $-0.63Out of the Money | 3Out of the Money | 21Out of the Money | GMEIn the Money | $7.85In the Money | $8.85In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $3.35Out of the Money | $3.80Out of the Money | $3.43Out of the Money | $-0.90Out of the Money | 223Out of the Money | 242Out of the Money | GMEIn the Money | $8.30In the Money | $9.35In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.80Out of the Money | $3.90Out of the Money | $4.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | GMEIn the Money | $8.70In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.80Out of the Money | $3.80Out of the Money | $-0.95Out of the Money | 21Out of the Money | 5Out of the Money | GMEIn the Money | $8.90In the Money | $10.15In 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 | $3.90Out of the Money | $4.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $9.50In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.52Out of the Money | $3.45Out of the Money | $3.45Out of the Money | $-0.25Out of the Money | 16Out of the Money | 63Out of the Money | GMEIn the Money | $9.95In the Money | $11.05In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.63Out of the Money | $3.75Out of the Money | $3.85Out of the Money | $-0.30Out of the Money | 1Out of the Money | 7Out of the Money | GMEIn the Money | $10.40In the Money | $11.40In the Money | $10.96In the Money | $0.11In the Money | 1In the Money | 3In the Money | |
GMEOut of the Money | $2.37Out of the Money | $3.50Out of the Money | $3.46Out of the Money | $3.46Out of the Money | 2Out of the Money | ---Out of the Money | GMEIn the Money | $10.55In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.45Out of the Money | $3.45Out of the Money | $7.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | GMEIn the Money | $11.20In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.25Out of the Money | $3.40Out of the Money | $3.66Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | GMEIn the Money | $11.55In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.18Out of the Money | $3.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $12.15In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.48Out of the Money | $2.93Out of the Money | $2.67Out of the Money | $-1.07Out of the Money | 56Out of the Money | 206Out of the Money | GMEIn the Money | $12.30In the Money | $13.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.99Out of the Money | $2.68Out of the Money | $-0.75Out of the Money | 18Out of the Money | 1Out of the Money | GMEIn the Money | $13.45In the Money | $14.45In the Money | $13.85In the Money | $13.85In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.78Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | GMEIn the Money | $14.30In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.87Out of the Money | $2.73Out of the Money | $2.50Out of the Money | $-0.88Out of the Money | 22Out of the Money | 27Out of the Money | GMEIn the Money | $14.95In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.77Out of the Money | $2.91Out of the Money | $2.64Out of the Money | $-0.37Out of the Money | 6Out of the Money | 7Out of the Money | GMEIn the Money | $15.85In the Money | $17.20In 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 | $2.37Out of the Money | $2.10Out of the Money | $-1.10Out of the Money | 102Out of the Money | 813Out of the Money | GMEIn the Money | $16.75In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.33Out of the Money | $2.32Out of the Money | $1.85Out of the Money | $-1.05Out of the Money | 1Out of the Money | 12Out of the Money | GMEIn the Money | $21.35In the Money | $22.70In the Money | $21.84In the Money | $21.84In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.35Out of the Money | $2.11Out of the Money | $1.50Out of the Money | $-0.94Out of the Money | 64Out of the Money | 54Out of the Money | GMEIn the Money | $26.10In the Money | $27.35In the Money | $27.14In the Money | $27.14In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $-0.47Out of the Money | 65Out of the Money | 166Out of the Money | GMEIn the Money | $30.90In the Money | $32.15In the Money | $29.65In the Money | $0.00In the Money | ---In the Money | 1In the Money |