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 | $18.00In the Money | $22.40In the Money | $18.77In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
GMEIn the Money | $17.00In the Money | $21.45In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $16.00In the Money | $20.40In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 8Out of the Money | 43Out of the Money | |
GMEIn the Money | $15.00In the Money | $19.45In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $14.00In the Money | $18.45In 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 | $0.15Out of the Money | $0.30Out of the Money | $0.20Out of the Money | 1Out of the Money | 34Out of the Money | |
GMEIn the Money | $13.00In the Money | $17.80In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.04Out of the Money | $0.33Out of the Money | $0.10Out of the Money | $-0.25Out of the Money | 2Out of the Money | 4Out of the Money | |
GMEIn the Money | $12.05In the Money | $15.55In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMEOut of the Money | $0.07Out of the Money | $0.67Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
GMEIn the Money | $11.10In the Money | $15.65In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In the Money | GMEOut of the Money | $0.15Out of the Money | $0.40Out of the Money | $0.29Out of the Money | $-0.18Out of the Money | 21Out of the Money | 241Out of the Money | |
GMEIn the Money | $11.85In the Money | $13.70In the Money | $11.59In the Money | $0.75In the Money | 46In the Money | 2In the Money | GMEOut of the Money | $0.16Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | |
GMEIn the Money | $11.05In the Money | $12.90In the Money | $12.00In the Money | $1.50In the Money | 4In the Money | 23In the Money | GMEOut of the Money | $0.33Out of the Money | $0.70Out of the Money | $0.57Out of the Money | $-0.03Out of the Money | 17Out of the Money | 140Out of the Money | |
GMEIn the Money | $10.30In the Money | $12.15In the Money | $9.75In the Money | $0.20In the Money | 7In the Money | 19In the Money | GMEOut of the Money | $0.51Out of the Money | $1.13Out of the Money | $0.99Out of the Money | $0.06Out of the Money | 2Out of the Money | 59Out of the Money | |
GMEIn the Money | $9.60In the Money | $11.20In the Money | $9.43In the Money | $0.43In the Money | 5In the Money | 5In the Money | GMEOut of the Money | $1.02Out of the Money | $1.79Out of the Money | $1.86Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | |
GMEIn the Money | $9.05In the Money | $10.65In the Money | $9.60In the Money | $1.60In the Money | 22In the Money | 72In the Money | GMEOut of the Money | $1.30Out of the Money | $1.79Out of the Money | $1.54Out of the Money | $-0.06Out of the Money | 2Out of the Money | 331Out of the Money | |
GMEIn the Money | $8.35In the Money | $10.00In the Money | $9.00In the Money | $1.00In the Money | 2In the Money | 62In the Money | GMEOut of the Money | $1.65Out of the Money | $2.61Out of the Money | $2.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
GMEIn the Money | $7.80In the Money | $9.60In the Money | $7.72In the Money | $0.00In the Money | ---In the Money | 78In the Money | GMEOut of the Money | $1.91Out of the Money | $2.77Out of the Money | $2.50Out of the Money | $-0.14Out of the Money | 33Out of the Money | 314Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.80In the Money | $8.30In the Money | $0.80In the Money | 2In the Money | 236In the Money | GMEOut of the Money | $2.59Out of the Money | $3.75Out of the Money | $3.00Out of the Money | $-1.00Out of the Money | 10Out of the Money | 62Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.30In the Money | $8.00In the Money | $0.90In the Money | 6In the Money | 97In the Money | GMEOut of the Money | $3.40Out of the Money | $4.05Out of the Money | $3.65Out of the Money | $-0.15Out of the Money | 11Out of the Money | 121Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.95In the Money | $7.60In the Money | $0.60In the Money | 59In the Money | 335In the Money | GMEOut of the Money | $4.10Out of the Money | $4.35Out of the Money | $4.15Out of the Money | $-0.22Out of the Money | 4Out of the Money | 145Out of the Money | |
GMEIn the Money | $6.55In the Money | $8.30In the Money | $7.13In the Money | $0.63In the Money | 22In the Money | 130In the Money | GMENear the Money | $3.80Near the Money | $5.10Near the Money | $5.20Near the Money | $0.00Near the Money | ---Near the Money | 45Near the Money | |
GMEIn the Money | $5.75In the Money | $7.10In the Money | $6.75In the Money | $-0.20In the Money | 12In the Money | 321In the Money | GMENear the Money | $5.35Near the Money | $5.80Near the Money | $5.25Near the Money | $-0.40Near the Money | 1Near the Money | 29Near the Money | |
GMEUnderlying issue's last price | $5.90Underlying issue's last price | $6.95Underlying issue's last price | $6.23Underlying issue's last price | $0.43Underlying issue's last price | 34Underlying issue's last price | 259Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $5.90Underlying issue's last price | $6.60Underlying issue's last price | $6.60Underlying issue's last price | $0.18Underlying issue's last price | 3Underlying issue's last price | 273Underlying issue's last price |
GMENear the Money | $5.70Near the Money | $6.55Near the Money | $6.14Near the Money | $1.24Near the Money | 88Near the Money | 127Near the Money | GMEIn the Money | $6.55In the Money | $7.85In the Money | $7.30In the Money | $-0.70In the Money | 1In the Money | 109In the Money | |
GMENear the Money | $5.55Near the Money | $6.15Near the Money | $6.03Near the Money | $0.53Near the Money | 96Near the Money | 689Near the Money | GMEIn the Money | $6.60In the Money | $8.55In the Money | $8.63In the Money | $0.00In the Money | ---In the Money | 382In the Money | |
GMENear the Money | $5.25Near the Money | $6.85Near the Money | $4.65Near the Money | $-0.31Near the Money | 2Near the Money | 1,875Near the Money | GMEIn the Money | $7.35In the Money | $9.40In the Money | $11.47In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $5.00Out of the Money | $6.85Out of the Money | $5.57Out of the Money | $0.57Out of the Money | 19Out of the Money | 2,258Out of the Money | GMEIn the Money | $8.80In the Money | $10.20In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
GMEOut of the Money | $4.85Out of the Money | $6.00Out of the Money | $5.60Out of the Money | $0.60Out of the Money | 2Out of the Money | 126Out of the Money | GMEIn the Money | $9.10In the Money | $11.00In the Money | $10.77In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $4.10Out of the Money | $5.70Out of the Money | $5.21Out of the Money | $0.21Out of the Money | 1Out of the Money | 50Out of the Money | GMEIn the Money | $9.90In the Money | $11.85In the Money | $11.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $4.70Out of the Money | $5.10Out of the Money | $4.90Out of the Money | $0.40Out of the Money | 43Out of the Money | 1,865Out of the Money | GMEIn the Money | $10.70In the Money | $12.05In the Money | $11.82In the Money | $0.32In the Money | 5In the Money | 1,713In the Money | |
GMEOut of the Money | $4.05Out of the Money | $5.95Out of the Money | $3.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | GMEIn the Money | $11.55In the Money | $13.70In the Money | $12.39In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $4.00Out of the Money | $5.70Out of the Money | $4.01Out of the Money | $-2.79Out of the Money | 100Out of the Money | 77Out of the Money | GMEIn the Money | $12.35In the Money | $14.55In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $3.80Out of the Money | $5.70Out of the Money | $3.85Out of the Money | $-2.66Out of the Money | 2Out of the Money | 102Out of the Money | GMEIn the Money | $13.20In the Money | $14.65In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $3.65Out of the Money | $4.85Out of the Money | $4.20Out of the Money | $0.20Out of the Money | 11Out of the Money | 81Out of the Money | GMEIn the Money | $14.05In the Money | $16.30In the Money | $14.85In the Money | $-1.62In the Money | 2In the Money | 4In the Money | |
GMEOut of the Money | $3.65Out of the Money | $5.10Out of the Money | $3.50Out of the Money | $-0.20Out of the Money | 13Out of the Money | 417Out of the Money | GMEIn the Money | $14.90In the Money | $17.15In the Money | $15.79In the Money | $-1.58In the Money | 3In the Money | 48In the Money | |
GMEOut of the Money | $3.40Out of the Money | $4.55Out of the Money | $3.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | GMEIn the Money | $15.75In the Money | $18.05In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.94Out of the Money | $4.60Out of the Money | $3.35Out of the Money | $-1.05Out of the Money | 15Out of the Money | 21Out of the Money | GMEIn the Money | $16.65In the Money | $18.95In the Money | $18.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $3.20Out of the Money | $4.35Out of the Money | $4.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | GMEIn the Money | $17.55In the Money | $19.85In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $3.10Out of the Money | $4.45Out of the Money | $3.10Out of the Money | $-0.40Out of the Money | 4Out of the Money | 114Out of the Money | GMEIn the Money | $18.40In the Money | $20.75In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $3.00Out of the Money | $4.00Out of the Money | $3.70Out of the Money | $0.29Out of the Money | 267Out of the Money | 835Out of the Money | GMEIn the Money | $19.35In the Money | $21.65In the Money | $20.96In the Money | $-3.00In the Money | 10In the Money | 25In the Money | |
GMEOut of the Money | $2.73Out of the Money | $3.85Out of the Money | $2.52Out of the Money | $-1.06Out of the Money | 6Out of the Money | 290Out of the Money | GMEIn the Money | $23.85In the Money | $26.20In the Money | $25.63In the Money | $-1.07In the Money | 10In the Money | 25In the Money | |
GMEOut of the Money | $2.61Out of the Money | $3.30Out of the Money | $2.91Out of the Money | $0.08Out of the Money | 24Out of the Money | 385Out of the Money | GMEIn the Money | $28.45In the Money | $30.85In the Money | $33.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.20Out of the Money | $3.20Out of the Money | $2.95Out of the Money | $-0.20Out of the Money | 5Out of the Money | 46Out of the Money | GMEIn the Money | $32.95In the Money | $35.60In the Money | $35.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.95Out of the Money | $2.23Out of the Money | $0.08Out of the Money | 1Out of the Money | 328Out of the Money | GMEIn the Money | $37.90In the Money | $40.35In the Money | $41.03In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.95Out of the Money | $2.20Out of the Money | $-0.44Out of the Money | 5Out of the Money | 20Out of the Money | GMEIn the Money | $42.50In the Money | $45.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.89Out of the Money | $2.46Out of the Money | $2.05Out of the Money | $0.15Out of the Money | 6Out of the Money | 162Out of the Money | GMEIn the Money | $47.30In the Money | $50.00In the Money | $48.11In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $1.66Out of the Money | $2.39Out of the Money | $2.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | GMEIn the Money | $52.10In the Money | $54.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.60Out of the Money | $2.11Out of the Money | $1.96Out of the Money | $0.00Out of the Money | 29Out of the Money | 160Out of the Money | GMEIn the Money | $57.50In the Money | $59.70In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.31Out of the Money | $2.16Out of the Money | $1.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | GMEIn the Money | $61.85In the Money | $64.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.31Out of the Money | $2.03Out of the Money | $1.82Out of the Money | $0.02Out of the Money | 2Out of the Money | 46Out of the Money | GMEIn the Money | $66.70In the Money | $69.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.31Out of the Money | $2.03Out of the Money | $2.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | GMEIn the Money | $71.60In the Money | $74.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.22Out of the Money | $1.79Out of the Money | $1.40Out of the Money | $0.05Out of the Money | 28Out of the Money | 632Out of the Money | GMEIn the Money | $76.50In the Money | $79.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.79Out of the Money | $1.50Out of the Money | $0.15Out of the Money | 1Out of the Money | 104Out of the Money | GMEIn the Money | $81.40In the Money | $84.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.79Out of the Money | $1.97Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | GMEIn the Money | $86.30In the Money | $89.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.63Out of the Money | $1.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | GMEIn the Money | $91.90In the Money | $94.05In the Money | $97.59In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.62Out of the Money | $1.09Out of the Money | $-0.13Out of the Money | 13Out of the Money | 62Out of the Money | GMEIn the Money | $96.20In the Money | $99.05In the Money | $101.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.35Out of the Money | $1.35Out of the Money | $0.20Out of the Money | 61Out of the Money | 1,099Out of the Money | GMEIn the Money | $101.75In the Money | $104.00In the Money | $104.30In the Money | $0.00In the Money | ---In the Money | 69In the Money |