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 | $16.95In the Money | $18.00In the Money | $16.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
GMEIn the Money | $11.95In the Money | $13.00In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 221Out of the Money | |
GMEIn the Money | $9.25In the Money | $9.90In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $8.45In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.90In the Money | $7.53In the Money | $0.00In the Money | ---In the Money | 52In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 207Out of the Money | |
GMEIn the Money | $6.40In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $5.90In the Money | $6.90In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 348Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.40In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 71Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.90In the Money | $5.32In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 147Out of the Money | |
GMEIn the Money | $4.40In the Money | $5.40In the Money | $4.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.09Out of the Money | 4Out of the Money | 91Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.90In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 114In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 41Out of the Money | 603Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.40In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 114Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.75In the Money | $3.50In the Money | $0.18In the Money | 1In the Money | 51In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 24Out of the Money | 2,265Out of the Money | |
GMEIn the Money | $2.86In the Money | $3.15In the Money | $3.05In the Money | $0.20In the Money | 13In the Money | 20In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 41Near the Money | 829Near the Money | |
GMEIn the Money | $2.49In the Money | $2.57In the Money | $2.51In the Money | $0.11In the Money | 749In the Money | 8,303In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $0.00Near the Money | 432Near the Money | 3,140Near the Money | |
GMEIn the Money | $1.94In the Money | $2.16In the Money | $2.05In the Money | $0.20In the Money | 36In the Money | 335In the Money | GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.01Near the Money | 105Near the Money | 1,100Near the Money | |
GMEIn the Money | $1.51In the Money | $1.64In the Money | $1.62In the Money | $0.12In the Money | 162In the Money | 6,485In the Money | GMENear the Money | $0.13Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.04Near the Money | 355Near the Money | 4,188Near the Money | |
GMEIn the Money | $1.15In the Money | $1.24In the Money | $1.24In the Money | $0.09In the Money | 96In the Money | 6,006In the Money | GMENear the Money | $0.23Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.09Near the Money | 568Near the Money | 1,983Near the Money | |
GMEUnderlying issue's last price | $0.88Underlying issue's last price | $0.94Underlying issue's last price | $0.91Underlying issue's last price | $0.04Underlying issue's last price | 5,412Underlying issue's last price | 4,586Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.43Underlying issue's last price | $0.47Underlying issue's last price | $0.46Underlying issue's last price | $-0.06Underlying issue's last price | 641Underlying issue's last price | 2,388Underlying issue's last price |
GMENear the Money | $0.68Near the Money | $0.72Near the Money | $0.71Near the Money | $0.06Near the Money | 853Near the Money | 3,420Near the Money | GMEIn the Money | $0.70In the Money | $0.79In the Money | $0.73In the Money | $-0.12In the Money | 391In the Money | 1,000In the Money | |
GMENear the Money | $0.55Near the Money | $0.57Near the Money | $0.56Near the Money | $0.05Near the Money | 8,714Near the Money | 7,235Near the Money | GMEIn the Money | $1.05In the Money | $1.15In the Money | $1.09In the Money | $-0.17In the Money | 334In the Money | 725In the Money | |
GMENear the Money | $0.42Near the Money | $0.45Near the Money | $0.45Near the Money | $0.05Near the Money | 528Near the Money | 2,328Near the Money | GMEIn the Money | $1.24In the Money | $1.90In the Money | $1.53In the Money | $-0.07In the Money | 1In the Money | 280In the Money | |
GMENear the Money | $0.35Near the Money | $0.37Near the Money | $0.36Near the Money | $0.03Near the Money | 3,173Near the Money | 6,414Near the Money | GMEIn the Money | $1.58In the Money | $2.17In the Money | $2.17In the Money | $0.06In the Money | 13In the Money | 210In the Money | |
GMENear the Money | $0.29Near the Money | $0.31Near the Money | $0.29Near the Money | $0.02Near the Money | 211Near the Money | 1,414Near the Money | GMEIn the Money | $1.99In the Money | $2.46In the Money | $2.28In the Money | $-1.07In the Money | 3In the Money | 45In the Money | |
GMENear the Money | $0.25Near the Money | $0.26Near the Money | $0.25Near the Money | $0.02Near the Money | 6,258Near the Money | 12,581Near the Money | GMEIn the Money | $2.28In the Money | $3.20In the Money | $2.85In the Money | $-0.14In the Money | 4In the Money | 111In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.01Out of the Money | 262Out of the Money | 1,186Out of the Money | GMEIn the Money | $2.74In the Money | $3.40In the Money | $3.15In the Money | $-0.03In the Money | 1In the Money | 20In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 577Out of the Money | 2,719Out of the Money | GMEIn the Money | $2.97In the Money | $4.60In the Money | $3.78In the Money | $0.18In the Money | 1In the Money | 41In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 117Out of the Money | 677Out of the Money | GMEIn the Money | $3.40In the Money | $5.10In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 511Out of the Money | 2,088Out of the Money | GMEIn the Money | $3.90In the Money | $5.60In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.01Out of the Money | 57Out of the Money | 605Out of the Money | GMEIn the Money | $4.35In the Money | $6.10In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 602Out of the Money | 1,580Out of the Money | GMEIn the Money | $4.85In the Money | $6.65In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 15Out of the Money | 60Out of the Money | GMEIn the Money | $5.35In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 251Out of the Money | 536Out of the Money | GMEIn the Money | $5.80In the Money | $7.65In the Money | $6.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 55Out of the Money | 81Out of the Money | GMEIn the Money | $6.30In the Money | $8.15In the Money | $6.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 2,396Out of the Money | 8,921Out of the Money | GMEIn the Money | $6.80In the Money | $8.65In the Money | $7.71In the Money | $-0.09In the Money | 2In the Money | 175In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 4Out of the Money | 171Out of the Money | GMEIn the Money | $7.30In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 139Out of the Money | 573Out of the Money | GMEIn the Money | $7.80In the Money | $9.60In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 153Out of the Money | 927Out of the Money | GMEIn the Money | $9.35In the Money | $10.55In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 73Out of the Money | 246Out of the Money | GMEIn the Money | $9.90In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 75Out of the Money | 370Out of the Money | GMEIn the Money | $10.95In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 508Out of the Money | 2,599Out of the Money | GMEIn the Money | $11.95In the Money | $13.35In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 370Out of the Money | 3,210Out of the Money | GMEIn the Money | $17.05In the Money | $18.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2,249Out of the Money | 13,130Out of the Money | GMEIn the Money | $22.15In the Money | $23.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |