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 | $23.50In the Money | $27.60In the Money | $25.98In the Money | $4.16In the Money | 7In the Money | 11In 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 | $22.10In the Money | $26.60In the Money | $23.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 908Out of the Money | |
GMEIn the Money | $21.60In the Money | $24.30In 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 | ---Out of the Money | 814Out of the Money | |
GMEIn the Money | $20.70In the Money | $23.40In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 92In 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 | 1Out of the Money | 539Out of the Money | |
GMEIn the Money | $19.25In the Money | $22.35In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 112In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 3,382Out of the Money | |
GMEIn the Money | $18.25In the Money | $21.85In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 499Out of the Money | |
GMEIn the Money | $17.70In the Money | $20.35In the Money | $17.27In the Money | $0.00In the Money | ---In the Money | 41In the Money | GMEOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 705Out of the Money | |
GMEIn the Money | $16.30In the Money | $19.85In the Money | $18.00In the Money | $-0.17In the Money | 8In the Money | 451In 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 | 67Out of the Money | 12,240Out of the Money | |
GMEIn the Money | $15.70In the Money | $18.35In the Money | $17.50In the Money | $1.63In the Money | 1In the Money | 318In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 470Out of the Money | |
GMEIn the Money | $14.80In the Money | $18.35In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 5Out of the Money | 1,606Out of the Money | |
GMEIn the Money | $14.80In the Money | $15.35In the Money | $15.83In the Money | $0.35In the Money | 20In the Money | 139In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,103Out of the Money | |
GMEIn the Money | $13.80In the Money | $14.35In the Money | $16.09In the Money | $1.34In the Money | 1In the Money | 207In the Money | GMEOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,327Out of the Money | |
GMEIn the Money | $12.80In the Money | $13.35In the Money | $13.70In the Money | $-0.29In the Money | 284In the Money | 1,278In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 240Out of the Money | 9,406Out of the Money | |
GMEIn the Money | $11.85In the Money | $12.40In the Money | $12.92In the Money | $0.36In the Money | 19In the Money | 154In the Money | GMEOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 48Out of the Money | 4,503Out of the Money | |
GMEIn the Money | $9.40In the Money | $11.45In the Money | $10.70In the Money | $-0.74In the Money | 12In the Money | 132In the Money | GMEOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 53Out of the Money | 1,428Out of the Money | |
GMEIn the Money | $9.95In the Money | $10.55In the Money | $9.75In the Money | $-0.84In the Money | 14In the Money | 413In the Money | GMEOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.07Out of the Money | 48Out of the Money | 1,618Out of the Money | |
GMEIn the Money | $9.20In the Money | $9.65In the Money | $10.21In the Money | $0.43In the Money | 6In the Money | 223In the Money | GMEOut of the Money | $0.20Out of the Money | $0.37Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 135Out of the Money | 6,032Out of the Money | |
GMEIn the Money | $8.25In the Money | $8.60In the Money | $8.55In the Money | $-0.43In the Money | 1,425In the Money | 8,715In the Money | GMEOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $0.03Out of the Money | 869Out of the Money | 11,500Out of the Money | |
GMEIn the Money | $7.60In the Money | $8.05In the Money | $7.30In the Money | $-0.85In the Money | 136In the Money | 644In the Money | GMEOut of the Money | $0.60Out of the Money | $0.68Out of the Money | $0.62Out of the Money | $0.00Out of the Money | 456Out of the Money | 3,199Out of the Money | |
GMEIn the Money | $6.90In the Money | $7.40In the Money | $7.15In the Money | $-0.21In the Money | 98In the Money | 1,100In the Money | GMEOut of the Money | $0.90Out of the Money | $1.03Out of the Money | $1.04Out of the Money | $0.13Out of the Money | 317Out of the Money | 1,665Out of the Money | |
GMEIn the Money | $6.30In the Money | $6.85In the Money | $6.65In the Money | $-0.05In the Money | 48In the Money | 1,167In the Money | GMEOut of the Money | $1.16Out of the Money | $1.44Out of the Money | $1.48Out of the Money | $0.18Out of the Money | 586Out of the Money | 6,062Out of the Money | |
GMEIn the Money | $5.90In the Money | $6.25In the Money | $6.20In the Money | $0.15In the Money | 223In the Money | 2,742In the Money | GMEOut of the Money | $1.76Out of the Money | $1.91Out of the Money | $1.99Out of the Money | $0.23Out of the Money | 252Out of the Money | 1,631Out of the Money | |
GMEIn the Money | $5.40In the Money | $5.60In the Money | $5.51In the Money | $-0.39In the Money | 2,461In the Money | 11,607In the Money | GMENear the Money | $2.32Near the Money | $2.50Near the Money | $2.40Near the Money | $0.14Near the Money | 650Near the Money | 10,916Near the Money | |
GMEIn the Money | $5.00In the Money | $5.30In the Money | $5.15In the Money | $-0.30In the Money | 500In the Money | 1,956In the Money | GMENear the Money | $2.93Near the Money | $3.15Near the Money | $3.00Near the Money | $0.17Near the Money | 72Near the Money | 819Near the Money | |
GMEUnderlying issue's last price | $4.70Underlying issue's last price | $5.00Underlying issue's last price | $4.80Underlying issue's last price | $-0.34Underlying issue's last price | 908Underlying issue's last price | 2,869Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | GMEUnderlying issue's last price | $3.55Underlying issue's last price | $3.90Underlying issue's last price | $3.55Underlying issue's last price | $0.05Underlying issue's last price | 47Underlying issue's last price | 352Underlying issue's last price |
GMENear the Money | $4.30Near the Money | $4.60Near the Money | $4.50Near the Money | $-0.35Near the Money | 1,255Near the Money | 1,666Near the Money | GMEIn the Money | $4.30In the Money | $4.50In the Money | $4.40In the Money | $0.25In the Money | 451In the Money | 222In the Money | |
GMENear the Money | $4.00Near the Money | $4.35Near the Money | $4.30Near the Money | $-0.25Near the Money | 291Near the Money | 656Near the Money | GMEIn the Money | $4.95In the Money | $5.25In the Money | $5.10In the Money | $0.15In the Money | 49In the Money | 178In the Money | |
GMENear the Money | $3.90Near the Money | $4.05Near the Money | $4.00Near the Money | $-0.30Near the Money | 4,792Near the Money | 20,885Near the Money | GMEIn the Money | $5.75In the Money | $6.00In the Money | $5.81In the Money | $0.21In the Money | 78In the Money | 3,510In the Money | |
GMEOut of the Money | $3.60Out of the Money | $3.95Out of the Money | $3.70Out of the Money | $-0.25Out of the Money | 283Out of the Money | 1,150Out of the Money | GMEIn the Money | $6.50In the Money | $6.90In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.85Out of the Money | $3.69Out of the Money | $-0.01Out of the Money | 423Out of the Money | 592Out of the Money | GMEIn the Money | $7.25In the Money | $7.75In the Money | $7.29In the Money | $0.00In the Money | ---In the Money | 56In the Money | |
GMEOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.45Out of the Money | $-0.20Out of the Money | 72Out of the Money | 524Out of the Money | GMEIn the Money | $8.00In the Money | $8.55In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.40Out of the Money | $3.28Out of the Money | $-0.17Out of the Money | 284Out of the Money | 449Out of the Money | GMEIn the Money | $8.90In the Money | $9.40In the Money | $8.72In the Money | $-0.09In the Money | 7In the Money | 43In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $3.08Out of the Money | $-0.27Out of the Money | 1,261Out of the Money | 3,713Out of the Money | GMEIn the Money | $9.70In the Money | $10.25In the Money | $10.06In the Money | $0.03In the Money | 21In the Money | 674In the Money | |
GMEOut of the Money | $2.88Out of the Money | $3.10Out of the Money | $2.99Out of the Money | $-0.17Out of the Money | 40Out of the Money | 2,053Out of the Money | GMEIn the Money | $10.60In the Money | $11.15In the Money | $11.14In the Money | $0.00In the Money | ---In the Money | 36In the Money | |
GMEOut of the Money | $2.74Out of the Money | $3.10Out of the Money | $3.50Out of the Money | $0.40Out of the Money | 17Out of the Money | 426Out of the Money | GMEIn the Money | $11.45In the Money | $12.00In the Money | $11.27In the Money | $-0.98In the Money | 2In the Money | 45In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.94Out of the Money | $2.46Out of the Money | $-0.49Out of the Money | 99Out of the Money | 428Out of the Money | GMEIn the Money | $12.35In the Money | $12.90In the Money | $12.08In the Money | $-0.44In the Money | 4In the Money | 41In the Money | |
GMEOut of the Money | $2.49Out of the Money | $2.78Out of the Money | $2.78Out of the Money | $-0.02Out of the Money | 10Out of the Money | 642Out of the Money | GMEIn the Money | $13.25In the Money | $13.80In the Money | $13.05In the Money | $-1.45In the Money | 1In the Money | 54In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.68Out of the Money | $2.52Out of the Money | $-0.24Out of the Money | 2,444Out of the Money | 13,603Out of the Money | GMEIn the Money | $14.15In the Money | $14.70In the Money | $13.60In the Money | $-0.43In the Money | 6In the Money | 814In the Money | |
GMEOut of the Money | $2.27Out of the Money | $2.54Out of the Money | $2.78Out of the Money | $0.26Out of the Money | 5Out of the Money | 68Out of the Money | GMEIn the Money | $15.05In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.08Out of the Money | $2.53Out of the Money | $2.60Out of the Money | $0.49Out of the Money | 4Out of the Money | 56Out of the Money | GMEIn the Money | $15.95In the Money | $16.50In the Money | $16.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.08Out of the Money | $2.39Out of the Money | $2.50Out of the Money | $0.05Out of the Money | 1Out of the Money | 35Out of the Money | GMEIn the Money | $16.80In the Money | $17.45In the Money | $16.50In the Money | $16.50In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $2.08Out of the Money | $2.35Out of the Money | $2.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | GMEIn the Money | $17.75In the Money | $18.35In the Money | $17.40In the Money | $-1.73In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.17Out of the Money | $2.10Out of the Money | $-0.22Out of the Money | 362Out of the Money | 1,356Out of the Money | GMEIn the Money | $18.60In the Money | $19.30In the Money | $18.35In the Money | $-0.25In the Money | 22In the Money | 180In the Money | |
GMEOut of the Money | $1.79Out of the Money | $2.15Out of the Money | $2.26Out of the Money | $0.03Out of the Money | 2Out of the Money | 20Out of the Money | GMEIn the Money | $19.55In the Money | $20.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.79Out of the Money | $2.15Out of the Money | $2.19Out of the Money | $0.09Out of the Money | 2Out of the Money | 49Out of the Money | GMEIn the Money | $20.50In the Money | $21.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.79Out of the Money | $2.13Out of the Money | $1.68Out of the Money | $-0.42Out of the Money | 4Out of the Money | 70Out of the Money | GMEIn the Money | $21.35In the Money | $22.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.78Out of the Money | $2.10Out of the Money | $2.16Out of the Money | $0.11Out of the Money | 2Out of the Money | 138Out of the Money | GMEIn the Money | $22.30In the Money | $23.00In the Money | $24.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.64Out of the Money | $1.90Out of the Money | $1.80Out of the Money | $-0.20Out of the Money | 2,181Out of the Money | 11,034Out of the Money | GMEIn the Money | $23.25In the Money | $23.95In the Money | $22.88In the Money | $-0.51In the Money | 1In the Money | 94In the Money | |
GMEOut of the Money | $1.45Out of the Money | $1.80Out of the Money | $1.45Out of the Money | $-0.26Out of the Money | 27Out of the Money | 1,132Out of the Money | GMEIn the Money | $28.00In the Money | $28.70In the Money | $30.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $-0.04Out of the Money | 731Out of the Money | 8,065Out of the Money | GMEIn the Money | $32.80In the Money | $33.50In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.09Out of the Money | $1.48Out of the Money | $1.09Out of the Money | $-0.29Out of the Money | 102Out of the Money | 890Out of the Money | GMEIn the Money | $37.65In the Money | $38.35In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.27Out of the Money | $1.15Out of the Money | $-0.14Out of the Money | 118Out of the Money | 2,215Out of the Money | GMEIn the Money | $42.50In the Money | $43.25In the Money | $42.93In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.26Out of the Money | $0.93Out of the Money | $-0.27Out of the Money | 89Out of the Money | 526Out of the Money | GMEIn the Money | $47.45In the Money | $48.15In the Money | $51.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $-0.15Out of the Money | 65Out of the Money | 1,426Out of the Money | GMEIn the Money | $52.35In the Money | $53.05In the Money | $56.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.80Out of the Money | $0.91Out of the Money | $0.85Out of the Money | $-0.15Out of the Money | 39Out of the Money | 1,028Out of the Money | GMEIn the Money | $57.25In the Money | $57.95In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.84Out of the Money | $0.60Out of the Money | $-0.30Out of the Money | 92Out of the Money | 5,773Out of the Money | GMEIn the Money | $62.20In the Money | $62.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.79Out of the Money | $0.98Out of the Money | $0.06Out of the Money | 19Out of the Money | 624Out of the Money | GMEIn the Money | $67.15In the Money | $67.85In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.72Out of the Money | $0.72Out of the Money | $-0.13Out of the Money | 1,404Out of the Money | 13,974Out of the Money | GMEIn the Money | $72.10In the Money | $72.80In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.68Out of the Money | $0.48Out of the Money | $-0.31Out of the Money | 14Out of the Money | 236Out of the Money | GMEIn the Money | $77.05In the Money | $77.75In the Money | $81.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.64Out of the Money | $0.79Out of the Money | $-0.12Out of the Money | 30Out of the Money | 266Out of the Money | GMEIn the Money | $82.00In the Money | $82.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.61Out of the Money | $0.49Out of the Money | $-0.27Out of the Money | 46Out of the Money | 129Out of the Money | GMEIn the Money | $86.95In the Money | $87.65In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.58Out of the Money | $0.60Out of the Money | $-0.06Out of the Money | 414Out of the Money | 1,060Out of the Money | GMEIn the Money | $91.95In the Money | $92.60In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.11Out of the Money | 3,158Out of the Money | 34,266Out of the Money | GMEIn the Money | $96.90In the Money | $97.55In the Money | $98.50In the Money | $0.00In the Money | ---In the Money | 82In the Money |