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 | $18.65In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
GMEIn the Money | $13.70In the Money | $16.00In the Money | $14.37In the Money | $0.00In the Money | ---In the Money | 30In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
GMEIn the Money | $8.80In the Money | $10.40In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | GMEOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 2Out of the Money | 11Out of the Money | |
GMEIn the Money | $4.80In the Money | $6.40In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 59In the Money | GMEOut of the Money | $0.48Out of the Money | $0.61Out of the Money | $0.54Out of the Money | $-0.28Out of the Money | 19Out of the Money | 31Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.80In the Money | $5.69In the Money | $0.03In the Money | 10In the Money | 135In the Money | GMEOut of the Money | $0.61Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $-0.37Out of the Money | 40Out of the Money | 112Out of the Money | |
GMEIn the Money | $3.90In the Money | $5.75In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.75Out of the Money | $0.85Out of the Money | $0.85Out of the Money | $-0.38Out of the Money | 2Out of the Money | 42Out of the Money | |
GMEIn the Money | $4.50In the Money | $5.55In the Money | $5.04In the Money | $-0.26In the Money | 15In the Money | 11In the Money | GMEOut of the Money | $0.89Out of the Money | $1.05Out of the Money | $1.01Out of the Money | $-0.47Out of the Money | 33Out of the Money | 38Out of the Money | |
GMEIn the Money | $3.70In the Money | $5.35In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $1.19Out of the Money | $1.30Out of the Money | $1.28Out of the Money | $-0.48Out of the Money | 20Out of the Money | 11Out of the Money | |
GMEIn the Money | $3.65In the Money | $4.70In the Money | $4.60In the Money | $0.20In the Money | 61In the Money | 53In the Money | GMENear the Money | $1.43Near the Money | $1.53Near the Money | $1.50Near the Money | $-0.52Near the Money | 15Near the Money | 23Near the Money | |
GMEIn the Money | $3.45In the Money | $4.40In the Money | $4.90In the Money | $0.43In the Money | 2In the Money | 32In the Money | GMENear the Money | $1.70Near the Money | $1.84Near the Money | $1.74Near the Money | $-0.59Near the Money | 2Near the Money | 7Near the Money | |
GMEIn the Money | $3.60In the Money | $4.00In the Money | $3.75In the Money | $-0.75In the Money | 1In the Money | 75In the Money | GMENear the Money | $1.88Near the Money | $2.19Near the Money | $2.04Near the Money | $-0.57Near the Money | 16Near the Money | 89Near the Money | |
GMEIn the Money | $3.30In the Money | $4.40In the Money | $3.25In the Money | $-0.80In the Money | 3In the Money | 36In the Money | GMENear the Money | $2.25Near the Money | $2.50Near the Money | $2.25Near the Money | $-0.65Near the Money | 4Near the Money | 54Near the Money | |
GMEIn the Money | $3.25In the Money | $3.70In the Money | $3.48In the Money | $-0.25In the Money | 10In the Money | 156In the Money | GMENear the Money | $2.52Near the Money | $2.83Near the Money | $2.70Near the Money | $-0.55Near the Money | 13Near the Money | 24Near the Money | |
GMEUnderlying issue's last price | $3.05Underlying issue's last price | $3.75Underlying issue's last price | $3.40Underlying issue's last price | $-0.35Underlying issue's last price | 10Underlying issue's last price | 57Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $2.76Underlying issue's last price | $4.40Underlying issue's last price | $3.12Underlying issue's last price | $-0.48Underlying issue's last price | 3Underlying issue's last price | 29Underlying issue's last price |
GMENear the Money | $2.94Near the Money | $3.30Near the Money | $3.16Near the Money | $-0.19Near the Money | 403Near the Money | 272Near the Money | GMEIn the Money | $3.20In the Money | $3.55In the Money | $3.30In the Money | $-0.70In the Money | 18In the Money | 25In the Money | |
GMENear the Money | $2.76Near the Money | $3.30Near the Money | $2.99Near the Money | $-0.18Near the Money | 5Near the Money | 40Near the Money | GMEIn the Money | $3.40In the Money | $4.70In the Money | $4.31In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $2.71Near the Money | $3.00Near the Money | $2.96Near the Money | $-0.16Near the Money | 25Near the Money | 70Near the Money | GMEIn the Money | $3.75In the Money | $4.40In the Money | $4.75In the Money | $-0.17In the Money | 2In the Money | 2In the Money | |
GMENear the Money | $2.26Near the Money | $2.81Near the Money | $2.11Near the Money | $-1.09Near the Money | 14Near the Money | 7Near the Money | GMEIn the Money | $4.15In the Money | $5.75In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMENear the Money | $2.44Near the Money | $2.69Near the Money | $2.60Near the Money | $-0.37Near the Money | 83Near the Money | 77Near the Money | GMEIn the Money | $4.50In the Money | $6.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMENear the Money | $2.32Near the Money | $2.61Near the Money | $2.55Near the Money | $-0.90Near the Money | 14Near the Money | 47Near the Money | GMEIn the Money | $4.90In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.34Out of the Money | $2.51Out of the Money | $2.45Out of the Money | $-0.55Out of the Money | 32Out of the Money | 13Out of the Money | GMEIn the Money | $5.30In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.18Out of the Money | $2.54Out of the Money | $2.38Out of the Money | $2.38Out of the Money | 63Out of the Money | ---Out of the Money | GMEIn the Money | $5.65In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.11Out of the Money | $2.40Out of the Money | $2.26Out of the Money | $-0.74Out of the Money | 101Out of the Money | 35Out of the Money | GMEIn the Money | $6.10In the Money | $8.10In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.02Out of the Money | $2.49Out of the Money | $2.10Out of the Money | $-0.40Out of the Money | 25Out of the Money | 68Out of the Money | GMEIn the Money | $6.45In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.93Out of the Money | $2.19Out of the Money | $2.12Out of the Money | $-0.23Out of the Money | 262Out of the Money | 509Out of the Money | GMEIn the Money | $6.95In the Money | $9.05In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $1.85Out of the Money | $2.07Out of the Money | $2.15Out of the Money | $-0.03Out of the Money | 4Out of the Money | 196Out of the Money | GMEIn the Money | $7.80In the Money | $8.50In the Money | $8.50In the Money | $-0.19In the Money | 2In the Money | 4In the Money | |
GMEOut of the Money | $1.67Out of the Money | $1.95Out of the Money | $1.95Out of the Money | $-0.03Out of the Money | 36Out of the Money | 10Out of the Money | GMEIn the Money | $8.60In the Money | $10.10In the Money | $10.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.62Out of the Money | $2.04Out of the Money | $1.81Out of the Money | $-0.35Out of the Money | 34Out of the Money | 36Out of the Money | GMEIn the Money | $9.50In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.92Out of the Money | $1.81Out of the Money | $-0.32Out of the Money | 1Out of the Money | 2Out of the Money | GMEIn the Money | $10.35In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.42Out of the Money | $1.63Out of the Money | $1.57Out of the Money | $-0.33Out of the Money | 112Out of the Money | 77Out of the Money | GMEIn the Money | $11.25In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.29Out of the Money | $1.74Out of the Money | $1.87Out of the Money | $0.00Out of the Money | 1Out of the Money | 9Out of the Money | GMEIn the Money | $12.15In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.29Out of the Money | $1.18Out of the Money | $-0.32Out of the Money | 103Out of the Money | 98Out of the Money | GMEIn the Money | $15.75In the Money | $18.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.94Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $-0.19Out of the Money | 78Out of the Money | 212Out of the Money | GMEIn the Money | $20.40In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |