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 | $18.10In the Money | $21.40In 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 | $13.15In the Money | $16.45In the Money | $14.70In the Money | $0.00In the Money | ---In 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 | $8.30In the Money | $10.55In the Money | $8.79In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
GMEIn the Money | $5.00In the Money | $6.70In the Money | $5.60In the Money | $-1.05In the Money | 2In the Money | 57In the Money | GMEOut of the Money | $0.75Out of the Money | $1.13Out of the Money | $1.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
GMEIn the Money | $4.65In the Money | $6.45In the Money | $5.84In the Money | $0.00In the Money | ---In the Money | 131In the Money | GMEOut of the Money | $1.00Out of the Money | $1.27Out of the Money | $1.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | |
GMEIn the Money | $4.65In the Money | $6.15In the Money | $4.71In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.97Out of the Money | $1.80Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | |
GMEIn the Money | $4.10In the Money | $5.90In the Money | $5.79In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.92Out of the Money | $2.00Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out 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 | $1.17Near the Money | $2.64Near the Money | $1.90Near the Money | $0.02Near the Money | 1Near the Money | 8Near the Money | |
GMEIn the Money | $3.60In the Money | $5.45In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 50In the Money | GMENear the Money | $1.41Near the Money | $2.23Near the Money | $1.95Near the Money | $-0.95Near the Money | 2Near the Money | 5Near the Money | |
GMEIn the Money | $3.40In the Money | $4.95In the Money | $4.17In the Money | $-0.13In the Money | 4In the Money | 26In the Money | GMENear the Money | $1.66Near the Money | $3.15Near the Money | $2.59Near the Money | $0.00Near the Money | ---Near the Money | 6Near the Money | |
GMEIn the Money | $3.20In the Money | $5.05In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 72In the Money | GMENear the Money | $1.71Near the Money | $3.25Near the Money | $2.81Near the Money | $-0.07Near the Money | 2Near the Money | 69Near the Money | |
GMEIn the Money | $3.70In the Money | $4.80In the Money | $3.79In the Money | $-0.71In the Money | 20In the Money | 14In the Money | GMENear the Money | $2.25Near the Money | $3.70Near the Money | $3.15Near the Money | $0.00Near the Money | ---Near the Money | 54Near the Money | |
GMEUnderlying issue's last price | $3.50Underlying issue's last price | $4.25Underlying issue's last price | $3.80Underlying issue's last price | $-0.35Underlying issue's last price | 28Underlying 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 | $2.56Underlying issue's last price | $4.00Underlying issue's last price | $3.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 23Underlying issue's last price |
GMENear the Money | $2.75Near the Money | $4.50Near the Money | $3.53Near the Money | $-0.11Near the Money | 2Near the Money | 41Near the Money | GMEIn the Money | $2.89In the Money | $4.65In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $3.25Near the Money | $3.65Near the Money | $3.40Near the Money | $-0.40Near the Money | 4Near the Money | 197Near the Money | GMEIn the Money | $3.20In the Money | $5.00In the Money | $4.97In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMENear the Money | $2.44Near the Money | $4.25Near the Money | $3.22Near the Money | $0.00Near the Money | ---Near the Money | 40Near the Money | GMEIn the Money | $3.50In the Money | $4.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMENear the Money | $2.30Near the Money | $4.15Near the Money | $3.40Near the Money | $0.00Near the Money | ---Near the Money | 64Near the Money | GMEIn the Money | $3.85In the Money | $5.80In the Money | $5.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMENear the Money | $2.60Near the Money | $4.05Near the Money | $3.70Near the Money | $0.00Near the Money | ---Near the Money | 5Near the Money | GMEIn the Money | $4.20In the Money | $6.20In the Money | $5.88In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMENear the Money | $2.20Near the Money | $3.95Near the Money | $3.02Near the Money | $0.00Near the Money | ---Near the Money | 16Near the Money | GMEIn the Money | $4.55In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.63Out of the Money | $3.30Out of the Money | $3.35Out of the Money | $0.36Out of the Money | 4Out of the Money | 59Out of the Money | GMEIn the Money | $4.95In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.83Out of the Money | $3.75Out of the Money | $3.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | GMEIn the Money | $5.30In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.73Out of the Money | $3.70Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $5.70In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.37Out of the Money | $2.68Out of the Money | $2.77Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | GMEIn the Money | $6.10In the Money | $8.35In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.85Out of the Money | $3.55Out of the Money | $2.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | GMEIn the Money | $6.50In the Money | $8.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.09Out of the Money | $2.71Out of the Money | $2.73Out of the Money | $0.12Out of the Money | 6Out of the Money | 306Out of the Money | GMEIn the Money | $6.90In the Money | $9.20In the Money | $8.33In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $1.60Out of the Money | $3.10Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 240Out of the Money | GMEIn the Money | $7.75In the Money | $10.10In the Money | $9.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.09Out of the Money | $4.85Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | GMEIn the Money | $8.55In the Money | $11.00In the Money | $10.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.45Out of the Money | $3.10Out of the Money | $2.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | GMEIn the Money | $9.40In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.98Out of the Money | $2.81Out of the Money | $2.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | GMEIn the Money | $10.30In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.70Out of the Money | $2.19Out of the Money | $2.00Out of the Money | $0.00Out of the Money | 2Out of the Money | 49Out of the Money | GMEIn the Money | $11.15In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $2.50Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $12.05In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.59Out of the Money | $1.50Out of the Money | $-0.20Out of the Money | 5Out of the Money | 64Out of the Money | GMEIn the Money | $15.65In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.46Out of the Money | $1.49Out of the Money | $0.06Out of the Money | 44Out of the Money | 145Out of the Money | GMEIn the Money | $20.25In the Money | $23.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |