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 | $21.15In the Money | $21.70In the Money | $20.20In the Money | $0.00In the Money | ---In the Money | 52In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,439Out of the Money | |
GMEIn the Money | $20.15In the Money | $20.75In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 769Out of the Money | |
GMEIn the Money | $19.15In the Money | $19.75In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 440Out of the Money | |
GMEIn the Money | $18.15In the Money | $18.65In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 92In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 5Out of the Money | 432Out of the Money | |
GMEIn the Money | $17.20In the Money | $17.75In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 95In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,018Out of the Money | 3,350Out of the Money | |
GMEIn the Money | $16.20In the Money | $16.70In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
GMEIn the Money | $15.20In the Money | $15.80In the Money | $15.48In the Money | $0.48In the Money | 1In the Money | 37In the Money | GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
GMEIn the Money | $14.25In the Money | $14.75In the Money | $14.40In the Money | $-0.30In the Money | 5In the Money | 77In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 46Out of the Money | 8,493Out of the Money | |
GMEIn the Money | $13.25In the Money | $13.80In the Money | $13.73In the Money | $0.00In the Money | ---In the Money | 138In the Money | GMEOut of the Money | $0.04Out of the Money | $0.34Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 27Out of the Money | 319Out of the Money | |
GMEIn the Money | $12.30In the Money | $12.90In the Money | $11.53In the Money | $0.00In the Money | ---In the Money | 70In the Money | GMEOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 17Out of the Money | 1,538Out of the Money | |
GMEIn the Money | $11.30In the Money | $11.85In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 81In the Money | GMEOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 4Out of the Money | 942Out of the Money | |
GMEIn the Money | $10.40In the Money | $11.00In the Money | $11.10In the Money | $-0.10In the Money | 20In the Money | 49In the Money | GMEOut of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1,157Out of the Money | |
GMEIn the Money | $9.50In the Money | $10.15In the Money | $9.80In the Money | $-0.16In the Money | 5In the Money | 337In the Money | GMEOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 10Out of the Money | 9,549Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.35In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 129In the Money | GMEOut of the Money | $0.42Out of the Money | $0.56Out of the Money | $0.49Out of the Money | $-0.04Out of the Money | 34Out of the Money | 4,377Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.45In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 100In the Money | GMEOut of the Money | $0.67Out of the Money | $0.84Out of the Money | $0.79Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | |
GMEIn the Money | $7.25In the Money | $7.80In the Money | $7.57In the Money | $0.92In the Money | 4In the Money | 238In the Money | GMEOut of the Money | $0.99Out of the Money | $1.10Out of the Money | $1.04Out of the Money | $-0.06Out of the Money | 16Out of the Money | 658Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.25In the Money | $6.95In the Money | $-0.60In the Money | 2In the Money | 150In the Money | GMEOut of the Money | $1.37Out of the Money | $1.52Out of the Money | $1.52Out of the Money | $0.09Out of the Money | 79Out of the Money | 191Out of the Money | |
GMEIn the Money | $6.40In the Money | $6.60In the Money | $6.52In the Money | $-0.48In the Money | 204In the Money | 4,528In the Money | GMEOut of the Money | $1.86Out of the Money | $2.00Out of the Money | $2.00Out of the Money | $0.06Out of the Money | 201Out of the Money | 10,482Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.25In the Money | $5.90In the Money | $-0.65In the Money | 6In the Money | 233In the Money | GMEOut of the Money | $2.34Out of the Money | $2.67Out of the Money | $2.53Out of the Money | $-0.14Out of the Money | 7Out of the Money | 427Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.00In the Money | $5.65In the Money | $-0.45In the Money | 166In the Money | 1,012In the Money | GMENear the Money | $2.81Near the Money | $3.25Near the Money | $3.16Near the Money | $0.06Near the Money | 2Near the Money | 400Near the Money | |
GMEIn the Money | $5.00In the Money | $5.45In the Money | $5.15In the Money | $0.00In the Money | 32In the Money | 675In the Money | GMENear the Money | $3.50Near the Money | $3.95Near the Money | $3.75Near the Money | $-0.15Near the Money | 62Near the Money | 670Near the Money | |
GMEUnderlying issue's last price | $4.90Underlying issue's last price | $5.15Underlying issue's last price | $5.00Underlying issue's last price | $-0.28Underlying issue's last price | 130Underlying issue's last price | 846Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $4.30Underlying issue's last price | $4.55Underlying issue's last price | $4.43Underlying issue's last price | $-0.17Underlying issue's last price | 13Underlying issue's last price | 226Underlying issue's last price |
GMENear the Money | $4.60Near the Money | $4.75Near the Money | $4.75Near the Money | $-0.45Near the Money | 589Near the Money | 4,382Near the Money | GMEIn the Money | $5.00In the Money | $5.25In the Money | $5.10In the Money | $0.02In the Money | 124In the Money | 2,635In the Money | |
GMENear the Money | $4.20Near the Money | $4.55Near the Money | $4.45Near the Money | $-0.15Near the Money | 21Near the Money | 1,016Near the Money | GMEIn the Money | $5.60In the Money | $6.10In the Money | $5.70In the Money | $-0.60In the Money | 6In the Money | 300In the Money | |
GMENear the Money | $3.95Near the Money | $4.40Near the Money | $4.45Near the Money | $-0.20Near the Money | 19Near the Money | 1,203Near the Money | GMEIn the Money | $6.35In the Money | $6.90In the Money | $6.43In the Money | $-0.57In the Money | 4In the Money | 248In the Money | |
GMEOut of the Money | $3.95Out of the Money | $4.15Out of the Money | $4.00Out of the Money | $-0.14Out of the Money | 46Out of the Money | 770Out of the Money | GMEIn the Money | $7.10In the Money | $7.70In the Money | $7.47In the Money | $0.03In the Money | 5In the Money | 223In the Money | |
GMEOut of the Money | $3.60Out of the Money | $3.95Out of the Money | $3.99Out of the Money | $-0.01Out of the Money | 9Out of the Money | 342Out of the Money | GMEIn the Money | $7.95In the Money | $8.50In the Money | $8.12In the Money | $-0.68In the Money | 1In the Money | 182In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.65Out of the Money | $3.75Out of the Money | $-0.30Out of the Money | 1,074Out of the Money | 6,931Out of the Money | GMEIn the Money | $8.80In the Money | $9.30In the Money | $9.00In the Money | $-0.30In the Money | 2In the Money | 3,954In the Money | |
GMEOut of the Money | $3.25Out of the Money | $3.60Out of the Money | $3.30Out of the Money | $-0.35Out of the Money | 85Out of the Money | 571Out of the Money | GMEIn the Money | $9.60In the Money | $10.15In the Money | $10.32In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $3.15Out of the Money | $3.60Out of the Money | $3.62Out of the Money | $0.02Out of the Money | 6Out of the Money | 312Out of the Money | GMEIn the Money | $10.45In the Money | $11.00In the Money | $11.39In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.30Out of the Money | $3.90Out of the Money | $0.90Out of the Money | 1Out of the Money | 325Out of the Money | GMEIn the Money | $11.30In the Money | $11.85In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 98In the Money | |
GMEOut of the Money | $2.88Out of the Money | $3.15Out of the Money | $3.09Out of the Money | $-0.26Out of the Money | 46Out of the Money | 319Out of the Money | GMEIn the Money | $12.15In the Money | $12.75In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
GMEOut of the Money | $2.88Out of the Money | $3.15Out of the Money | $2.97Out of the Money | $-0.33Out of the Money | 92Out of the Money | 1,920Out of the Money | GMEIn the Money | $13.05In the Money | $13.70In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 645In the Money | |
GMEOut of the Money | $2.61Out of the Money | $3.15Out of the Money | $3.10Out of the Money | $-0.09Out of the Money | 4Out of the Money | 935Out of the Money | GMEIn the Money | $13.90In the Money | $14.55In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $2.61Out of the Money | $3.10Out of the Money | $3.30Out of the Money | $0.57Out of the Money | 1Out of the Money | 264Out of the Money | GMEIn the Money | $14.80In the Money | $15.50In the Money | $15.28In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $2.44Out of the Money | $3.10Out of the Money | $2.80Out of the Money | $0.00Out of the Money | 14Out of the Money | 260Out of the Money | GMEIn the Money | $15.70In the Money | $16.35In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
GMEOut of the Money | $2.42Out of the Money | $2.98Out of the Money | $2.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 420Out of the Money | GMEIn the Money | $16.60In the Money | $17.30In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
GMEOut of the Money | $2.38Out of the Money | $2.65Out of the Money | $2.50Out of the Money | $-0.30Out of the Money | 185Out of the Money | 4,411Out of the Money | GMEIn the Money | $17.50In the Money | $18.15In the Money | $18.38In the Money | $0.00In the Money | ---In the Money | 775In the Money | |
GMEOut of the Money | $1.91Out of the Money | $2.24Out of the Money | $2.13Out of the Money | $-0.23Out of the Money | 60Out of the Money | 983Out of the Money | GMEIn the Money | $22.15In the Money | $22.80In the Money | $22.22In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
GMEOut of the Money | $1.81Out of the Money | $1.90Out of the Money | $1.80Out of the Money | $-0.29Out of the Money | 454Out of the Money | 3,379Out of the Money | GMEIn the Money | $26.90In the Money | $27.60In the Money | $27.87In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.62Out of the Money | $1.77Out of the Money | $1.66Out of the Money | $-0.09Out of the Money | 24Out of the Money | 379Out of the Money | GMEIn the Money | $31.70In the Money | $32.45In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.43Out of the Money | $1.63Out of the Money | $1.57Out of the Money | $-0.19Out of the Money | 32Out of the Money | 2,478Out of the Money | GMEIn the Money | $36.50In the Money | $37.25In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.57Out of the Money | $1.45Out of the Money | $0.00Out of the Money | 8Out of the Money | 541Out of the Money | GMEIn the Money | $41.35In the Money | $42.10In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.39Out of the Money | $1.24Out of the Money | $-0.26Out of the Money | 12Out of the Money | 1,670Out of the Money | GMEIn the Money | $46.25In the Money | $47.00In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $1.06Out of the Money | $1.39Out of the Money | $1.40Out of the Money | $0.40Out of the Money | 10Out of the Money | 403Out of the Money | GMEIn the Money | $51.15In the Money | $51.90In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.20Out of the Money | $1.10Out of the Money | $-0.20Out of the Money | 109Out of the Money | 867Out of the Money | GMEIn the Money | $56.05In the Money | $56.80In the Money | $56.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.21Out of the Money | $1.09Out of the Money | $0.07Out of the Money | 5Out of the Money | 559Out of the Money | GMEIn the Money | $61.00In the Money | $61.70In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 767Out of the Money | 282Out of the Money | GMEIn the Money | $65.95In the Money | $66.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.86Out of the Money | $1.00Out of the Money | $0.94Out of the Money | $-0.06Out of the Money | 3Out of the Money | 249Out of the Money | GMEIn the Money | $70.65In the Money | $71.60In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.87Out of the Money | $0.85Out of the Money | $-0.10Out of the Money | 574Out of the Money | 13,518Out of the Money | GMEIn the Money | $75.60In the Money | $76.55In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.93Out of the Money | $1.00Out of the Money | $0.19Out of the Money | 1Out of the Money | 258Out of the Money | GMEIn the Money | $80.55In the Money | $81.50In the Money | $83.55In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.56Out of the Money | $1.00Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 154Out of the Money | GMEIn the Money | $85.50In the Money | $86.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.52Out of the Money | $1.00Out of the Money | $0.89Out of the Money | $0.14Out of the Money | 1Out of the Money | 105Out of the Money | GMEIn the Money | $90.45In the Money | $91.40In the Money | $93.25In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.83Out of the Money | $0.85Out of the Money | $0.20Out of the Money | 15Out of the Money | 576Out of the Money | GMEIn the Money | $95.45In the Money | $96.45In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.62Out of the Money | $-0.13Out of the Money | 1,128Out of the Money | 21,139Out of the Money | GMEIn the Money | $100.40In the Money | $101.35In the Money | $101.55In the Money | $0.00In the Money | ---In the Money | 86In the Money |