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 | $18.30In the Money | $20.35In 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 | $13.35In the Money | $14.80In the Money | $14.37In the Money | $-0.33In the Money | 30In the Money | ---In 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 | $8.20In the Money | $10.55In the Money | $9.50In the Money | $0.71In the Money | 6In the Money | 2In the Money | GMEOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 5Out of the Money | 9Out of the Money | |
GMEIn the Money | $5.20In the Money | $6.50In the Money | $5.60In the Money | $-1.05In the Money | 2In the Money | 57In the Money | GMEOut of the Money | $0.76Out of the Money | $0.90Out of the Money | $0.82Out of the Money | $-0.18Out of the Money | 13Out of the Money | 20Out of the Money | |
GMEIn the Money | $4.50In the Money | $6.25In the Money | $5.66In the Money | $-0.18In the Money | 8In the Money | 131In the Money | GMEOut of the Money | $0.97Out of the Money | $1.13Out of the Money | $1.05Out of the Money | $0.01Out of the Money | 168Out of the Money | 185Out of the Money | |
GMEIn the Money | $4.65In the Money | $6.10In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $1.07Out of the Money | $1.30Out of the Money | $1.23Out of the Money | $-0.37Out of the Money | 6Out of the Money | 36Out of the Money | |
GMEIn the Money | $4.55In the Money | $5.80In the Money | $5.30In the Money | $-0.49In the Money | 4In the Money | 11In the Money | GMEOut of the Money | $1.33Out of the Money | $1.63Out of the Money | $1.48Out of the Money | $0.38Out of the Money | 13Out of the Money | 25Out of the Money | |
GMEIn the Money | $3.85In the Money | $5.65In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMENear the Money | $1.59Near the Money | $1.96Near the Money | $1.76Near the Money | $-0.12Near the Money | 7Near the Money | 8Near the Money | |
GMEIn the Money | $4.20In the Money | $4.70In the Money | $4.40In the Money | $-0.40In the Money | 9In the Money | 50In the Money | GMENear the Money | $1.91Near the Money | $2.14Near the Money | $2.02Near the Money | $-0.88Near the Money | 19Near the Money | 5Near the Money | |
GMEIn the Money | $3.95In the Money | $5.15In the Money | $4.47In the Money | $0.17In the Money | 6In the Money | 26In the Money | GMENear the Money | $1.88Near the Money | $2.48Near the Money | $2.33Near the Money | $-0.26Near the Money | 1Near the Money | 6Near the Money | |
GMEIn the Money | $3.70In the Money | $4.45In the Money | $4.50In the Money | $-0.25In the Money | 4In the Money | 72In the Money | GMENear the Money | $2.41Near the Money | $2.76Near the Money | $2.61Near the Money | $-0.27Near the Money | 27Near the Money | 69Near the Money | |
GMEIn the Money | $3.60In the Money | $4.45In the Money | $4.05In the Money | $-0.45In the Money | 22In the Money | 14In the Money | GMENear the Money | $2.79Near the Money | $3.15Near the Money | $2.90Near the Money | $-0.25Near the Money | 5Near the Money | 54Near the Money | |
GMEUnderlying issue's last price | $3.50Underlying issue's last price | $4.05Underlying issue's last price | $3.73Underlying issue's last price | $-0.42Underlying issue's last price | 66Underlying issue's last price | 148Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $3.15Underlying issue's last price | $3.65Underlying issue's last price | $3.25Underlying issue's last price | $-0.40Underlying issue's last price | 6Underlying issue's last price | 23Underlying issue's last price |
GMENear the Money | $3.30Near the Money | $3.70Near the Money | $3.75Near the Money | $0.11Near the Money | 16Near the Money | 41Near the Money | GMEIn the Money | $3.45In the Money | $3.85In the Money | $3.60In the Money | $-0.77In the Money | 30In the Money | 1In the Money | |
GMENear the Money | $3.30Near the Money | $3.50Near the Money | $3.35Near the Money | $-0.45Near the Money | 190Near the Money | 197Near the Money | GMEIn the Money | $3.75In the Money | $4.25In the Money | $4.00In the Money | $-0.97In the Money | 11In the Money | 21In the Money | |
GMENear the Money | $3.00Near the Money | $3.35Near the Money | $3.17Near the Money | $-0.05Near the Money | 6Near the Money | 40Near the Money | GMEIn the Money | $3.95In the Money | $4.60In the Money | $4.31In the Money | $4.31In the Money | 2In the Money | ---In the Money | |
GMENear the Money | $2.98Near the Money | $3.30Near the Money | $3.12Near the Money | $-0.28Near the Money | 8Near the Money | 64Near the Money | GMEIn the Money | $4.45In the Money | $5.80In the Money | $4.92In the Money | $-0.51In the Money | 1In the Money | 1In the Money | |
GMENear the Money | $2.78Near the Money | $3.40Near the Money | $3.20Near the Money | $-0.50Near the Money | 2Near the Money | 5Near the Money | GMEIn the Money | $4.80In the Money | $6.20In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMENear the Money | $2.68Near the Money | $3.05Near the Money | $2.97Near the Money | $-0.05Near the Money | 64Near the Money | 16Near the Money | GMEIn the Money | $5.20In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.75Out of the Money | $3.40Out of the Money | $3.45Out of the Money | $0.46Out of the Money | 59Out of the Money | 59Out of the Money | GMEIn the Money | $5.45In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.51Out of the Money | $3.10Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | GMEIn the Money | $5.95In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.42Out of the Money | $3.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $6.10In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.38Out of the Money | $2.85Out of the Money | $3.00Out of the Money | $0.23Out of the Money | 10Out of the Money | 30Out of the Money | GMEIn the Money | $6.75In the Money | $8.35In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.22Out of the Money | $3.10Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | GMEIn the Money | $7.15In the Money | $8.80In 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 | $2.47Out of the Money | $2.35Out of the Money | $-0.26Out of the Money | 266Out of the Money | 306Out of the Money | GMEIn the Money | $7.55In the Money | $9.20In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $2.08Out of the Money | $2.40Out of the Money | $2.18Out of the Money | $-0.27Out of the Money | 238Out of the Money | 240Out of the Money | GMEIn the Money | $8.40In the Money | $9.15In the Money | $8.69In the Money | $-0.93In the Money | 4In the Money | 1In the Money | |
GMEOut of the Money | $1.09Out of the Money | $3.00Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | GMEIn the Money | $9.15In the Money | $10.20In the Money | $10.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.46Out of the Money | $2.31Out of the Money | $2.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | GMEIn the Money | $10.10In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.72Out of the Money | $2.42Out of the Money | $2.13Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1Out of the Money | GMEIn the Money | $11.00In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.62Out of the Money | $2.98Out of the Money | $1.90Out of the Money | $-0.10Out of the Money | 35Out of the Money | 49Out of the Money | GMEIn the Money | $11.95In the Money | $13.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.56Out of the Money | $2.49Out of the Money | $1.87Out of the Money | $-0.13Out of the Money | 6Out of the Money | 3Out of the Money | GMEIn the Money | $12.85In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.35Out of the Money | $1.55Out of the Money | $1.50Out of the Money | $-0.20Out of the Money | 38Out of the Money | 64Out of the Money | GMEIn the Money | $16.50In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.19Out of the Money | $1.31Out of the Money | $1.21Out of the Money | $-0.22Out of the Money | 96Out of the Money | 145Out of the Money | GMEIn the Money | $21.15In the Money | $22.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |