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 | $23.65In the Money | $24.30In the Money | $21.82In the Money | $0.00In the Money | ---In the Money | 12In 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 | $22.70In the Money | $23.30In the Money | $21.75In the Money | $0.00In the Money | ---In the Money | ---In 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 | $21.70In the Money | $23.30In 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 | $22.40In 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 | ---Out of the Money | 539Out of the Money | |
GMEIn the Money | $19.70In the Money | $20.35In 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 | ---Out of the Money | 3,382Out of the Money | |
GMEIn the Money | $18.70In the Money | $19.35In 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 | $0.01Out 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 | $18.35In the Money | $17.27In the Money | $0.00In the Money | ---In the Money | 41In 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 | ---Out of the Money | 684Out of the Money | |
GMEIn the Money | $16.70In the Money | $17.35In the Money | $17.20In the Money | $0.96In the Money | 4In the Money | 439In 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 | 239Out of the Money | 11,767Out of the Money | |
GMEIn the Money | $14.25In the Money | $16.35In the Money | $15.87In the Money | $1.02In the Money | 3In the Money | 317In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | |
GMEIn the Money | $13.75In the Money | $15.35In the Money | $15.00In the Money | $0.86In the Money | 1In the Money | 92In 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 | 21Out of the Money | 1,601Out of the Money | |
GMEIn the Money | $13.75In the Money | $14.30In the Money | $13.94In the Money | $1.18In the Money | 21In the Money | 118In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,135Out of the Money | |
GMEIn the Money | $12.75In the Money | $13.35In the Money | $12.86In the Money | $0.79In the Money | 19In the Money | 196In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 31Out of the Money | 1,222Out of the Money | |
GMEIn the Money | $11.85In the Money | $12.25In the Money | $12.02In the Money | $0.82In the Money | 48In the Money | 1,184In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 284Out of the Money | 9,280Out of the Money | |
GMEIn the Money | $10.80In the Money | $11.45In the Money | $10.99In the Money | $0.70In the Money | 18In the Money | 142In the Money | GMEOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 9Out of the Money | 4,500Out of the Money | |
GMEIn the Money | $9.85In the Money | $10.40In the Money | $9.90In the Money | $0.60In the Money | 11In the Money | 125In the Money | GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 116Out of the Money | 1,350Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.45In the Money | $9.01In the Money | $0.41In the Money | 146In the Money | 296In the Money | GMEOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 440Out of the Money | 1,698Out of the Money | |
GMEIn the Money | $8.00In the Money | $8.65In the Money | $8.10In the Money | $0.00In the Money | 57In the Money | 243In the Money | GMEOut of the Money | $0.20Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $-0.01Out of the Money | 142Out of the Money | 6,027Out of the Money | |
GMEIn the Money | $7.25In the Money | $7.60In the Money | $7.40In the Money | $0.75In the Money | 775In the Money | 8,657In the Money | GMEOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.04Out of the Money | 807Out of the Money | 12,075Out of the Money | |
GMEIn the Money | $6.45In the Money | $6.85In the Money | $6.60In the Money | $0.80In the Money | 235In the Money | 680In the Money | GMEOut of the Money | $0.62Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.02Out of the Money | 649Out of the Money | 2,696Out of the Money | |
GMEIn the Money | $5.95In the Money | $6.20In the Money | $5.90In the Money | $0.66In the Money | 118In the Money | 1,112In the Money | GMEOut of the Money | $0.96Out of the Money | $1.06Out of the Money | $1.01Out of the Money | $-0.06Out of the Money | 1,202Out of the Money | 1,240Out of the Money | |
GMEIn the Money | $5.15In the Money | $5.75In the Money | $5.38In the Money | $0.59In the Money | 94In the Money | 1,250In the Money | GMEOut of the Money | $1.39Out of the Money | $1.48Out of the Money | $1.42Out of the Money | $-0.11Out of the Money | 1,589Out of the Money | 4,100Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.25In the Money | $5.05In the Money | $0.88In the Money | 78In the Money | 2,774In the Money | GMENear the Money | $1.93Near the Money | $2.00Near the Money | $1.95Near the Money | $-0.15Near the Money | 127Near the Money | 1,338Near the Money | |
GMEIn the Money | $4.60In the Money | $4.75In the Money | $4.70In the Money | $0.77In the Money | 1,242In the Money | 11,374In the Money | GMENear the Money | $2.52Near the Money | $2.65Near the Money | $2.52Near the Money | $-0.04Near the Money | 295Near the Money | 9,810Near the Money | |
GMEUnderlying issue's last price | $4.05Underlying issue's last price | $4.45Underlying issue's last price | $4.28Underlying issue's last price | $0.68Underlying issue's last price | 493Underlying issue's last price | 1,880Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | GMEUnderlying issue's last price | $3.15Underlying issue's last price | $3.45Underlying issue's last price | $3.15Underlying issue's last price | $-0.20Underlying issue's last price | 73Underlying issue's last price | 701Underlying issue's last price |
GMENear the Money | $3.90Near the Money | $4.15Near the Money | $4.10Near the Money | $0.95Near the Money | 524Near the Money | 1,686Near the Money | GMENear the Money | $3.85Near the Money | $4.00Near the Money | $4.00Near the Money | $-0.05Near the Money | 108Near the Money | 267Near the Money | |
GMENear the Money | $3.65Near the Money | $3.85Near the Money | $3.80Near the Money | $0.91Near the Money | 263Near the Money | 1,237Near the Money | GMEIn the Money | $4.45In the Money | $4.85In the Money | $4.65In the Money | $-0.03In the Money | 28In the Money | 190In the Money | |
GMENear the Money | $3.30Near the Money | $3.65Near the Money | $3.53Near the Money | $0.79Near the Money | 161Near the Money | 592Near the Money | GMEIn the Money | $5.15In the Money | $5.70In the Money | $5.15In the Money | $-0.73In the Money | 3In the Money | 184In the Money | |
GMENear the Money | $3.30Near the Money | $3.35Near the Money | $3.35Near the Money | $0.76Near the Money | 5,798Near the Money | 16,764Near the Money | GMEIn the Money | $6.20In the Money | $6.45In the Money | $6.25In the Money | $0.00In the Money | 68In the Money | 3,532In the Money | |
GMEOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.03Out of the Money | $0.72Out of the Money | 368Out of the Money | 673Out of the Money | GMEIn the Money | $6.80In the Money | $7.25In the Money | $7.02In the Money | $-0.68In the Money | 11In the Money | 47In the Money | |
GMEOut of the Money | $2.75Out of the Money | $3.00Out of the Money | $2.90Out of the Money | $0.62Out of the Money | 83Out of the Money | 549Out of the Money | GMEIn the Money | $7.65In the Money | $8.15In the Money | $7.82In the Money | $-0.82In the Money | 3In the Money | 50In the Money | |
GMEOut of the Money | $2.58Out of the Money | $2.88Out of the Money | $2.77Out of the Money | $0.67Out of the Money | 212Out of the Money | 432Out of the Money | GMEIn the Money | $8.40In the Money | $9.00In the Money | $8.82In the Money | $0.00In the Money | ---In the Money | 99In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.72Out of the Money | $2.65Out of the Money | $0.66Out of the Money | 87Out of the Money | 396Out of the Money | GMEIn the Money | $9.30In the Money | $9.90In the Money | $9.57In the Money | $-0.17In the Money | 2In the Money | 39In the Money | |
GMEOut of the Money | $2.52Out of the Money | $2.62Out of the Money | $2.56Out of the Money | $0.65Out of the Money | 1,109Out of the Money | 2,906Out of the Money | GMEIn the Money | $10.25In the Money | $10.75In the Money | $10.50In the Money | $-0.08In the Money | 12In the Money | 665In the Money | |
GMEOut of the Money | $2.10Out of the Money | $2.50Out of the Money | $2.03Out of the Money | $0.20Out of the Money | 1,049Out of the Money | 1,133Out of the Money | GMEIn the Money | $11.05In the Money | $11.65In the Money | $11.14In the Money | $-0.46In the Money | 5In the Money | 37In the Money | |
GMEOut of the Money | $2.10Out of the Money | $2.40Out of the Money | $2.10Out of the Money | $0.34Out of the Money | 42Out of the Money | 381Out of the Money | GMEIn the Money | $12.00In the Money | $12.55In the Money | $12.25In the Money | $-0.76In the Money | 3In the Money | 46In the Money | |
GMEOut of the Money | $2.12Out of the Money | $2.25Out of the Money | $2.15Out of the Money | $0.45Out of the Money | 58Out of the Money | 400Out of the Money | GMEIn the Money | $12.90In the Money | $13.45In the Money | $13.00In the Money | $-1.91In the Money | 1In the Money | 40In the Money | |
GMEOut of the Money | $1.92Out of the Money | $2.23Out of the Money | $2.04Out of the Money | $0.44Out of the Money | 155Out of the Money | 472Out of the Money | GMEIn the Money | $13.80In the Money | $14.35In the Money | $14.50In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.10Out of the Money | $2.10Out of the Money | $0.56Out of the Money | 6,006Out of the Money | 7,700Out of the Money | GMEIn the Money | $14.65In the Money | $15.30In the Money | $15.22In the Money | $-0.79In the Money | 11In the Money | 805In the Money | |
GMEOut of the Money | $1.71Out of the Money | $2.07Out of the Money | $1.80Out of the Money | $0.28Out of the Money | 63Out of the Money | 6Out of the Money | GMEIn the Money | $15.60In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.58Out of the Money | $2.02Out of the Money | $1.79Out of the Money | $0.30Out of the Money | 34Out of the Money | 4Out of the Money | GMEIn the Money | $16.55In the Money | $17.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.56Out of the Money | $1.93Out of the Money | $1.64Out of the Money | $-0.06Out of the Money | 32Out of the Money | 1Out of the Money | GMEIn the Money | $17.50In the Money | $18.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.55Out of the Money | $2.02Out of the Money | $1.58Out of the Money | $0.58Out of the Money | 21Out of the Money | 10Out of the Money | GMEIn the Money | $18.40In the Money | $19.10In the Money | $19.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.68Out of the Money | $1.75Out of the Money | $1.63Out of the Money | $0.33Out of the Money | 106Out of the Money | 1,137Out of the Money | GMEIn the Money | $19.25In the Money | $20.10In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
GMEOut of the Money | $1.58Out of the Money | $1.81Out of the Money | $1.65Out of the Money | $1.65Out of the Money | 11Out of the Money | ---Out of the Money | GMEIn the Money | $20.15In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.53Out of the Money | $1.71Out of the Money | $1.45Out of the Money | $0.00Out of the Money | 151Out of the Money | 19Out of the Money | GMEIn the Money | $21.10In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.49Out of the Money | $1.65Out of the Money | $1.59Out of the Money | $0.38Out of the Money | 13Out of the Money | 50Out of the Money | GMEIn the Money | $22.20In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.51Out of the Money | $1.64Out of the Money | $1.54Out of the Money | $0.39Out of the Money | 142Out of the Money | 5Out of the Money | GMEIn the Money | $23.00In the Money | $23.85In the Money | $24.64In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.48Out of the Money | $1.60Out of the Money | $1.48Out of the Money | $0.38Out of the Money | 2,650Out of the Money | 8,671Out of the Money | GMEIn the Money | $24.00In the Money | $24.80In the Money | $26.05In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
GMEOut of the Money | $1.22Out of the Money | $1.46Out of the Money | $1.30Out of the Money | $0.26Out of the Money | 114Out of the Money | 1,078Out of the Money | GMEIn the Money | $28.85In the Money | $29.60In the Money | $30.05In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.08Out of the Money | $1.26Out of the Money | $1.15Out of the Money | $0.25Out of the Money | 423Out of the Money | 7,952Out of the Money | GMEIn the Money | $33.70In the Money | $34.40In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.19Out of the Money | $1.03Out of the Money | $0.17Out of the Money | 103Out of the Money | 876Out of the Money | GMEIn the Money | $38.55In the Money | $39.30In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.84Out of the Money | $0.99Out of the Money | $0.88Out of the Money | $0.10Out of the Money | 409Out of the Money | 2,200Out of the Money | GMEIn the Money | $43.50In the Money | $44.20In the Money | $46.24In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.99Out of the Money | $0.82Out of the Money | $0.27Out of the Money | 28Out of the Money | 523Out of the Money | GMEIn the Money | $48.40In the Money | $49.10In the Money | $51.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.73Out of the Money | $0.91Out of the Money | $0.80Out of the Money | $0.17Out of the Money | 179Out of the Money | 1,292Out of the Money | GMEIn the Money | $53.25In the Money | $54.05In the Money | $56.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.83Out of the Money | $0.71Out of the Money | $0.15Out of the Money | 18Out of the Money | 1,029Out of the Money | GMEIn the Money | $58.20In the Money | $58.95In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.78Out of the Money | $0.64Out of the Money | $0.11Out of the Money | 299Out of the Money | 5,499Out of the Money | GMEIn the Money | $63.20In the Money | $63.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.77Out of the Money | $0.64Out of the Money | $0.10Out of the Money | 42Out of the Money | 595Out of the Money | GMEIn the Money | $68.20In the Money | $68.85In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $0.08Out of the Money | 590Out of the Money | 16,308Out of the Money | GMEIn the Money | $73.10In the Money | $73.80In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.71Out of the Money | $0.50Out of the Money | $0.06Out of the Money | 12Out of the Money | 225Out of the Money | GMEIn the Money | $77.95In the Money | $78.85In the Money | $81.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.64Out of the Money | $0.63Out of the Money | $0.19Out of the Money | 11Out of the Money | 272Out of the Money | GMEIn the Money | $83.00In the Money | $83.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.66Out of the Money | $0.45Out of the Money | $0.05Out of the Money | 3Out of the Money | 129Out of the Money | GMEIn the Money | $88.00In the Money | $88.70In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $0.09Out of the Money | 52Out of the Money | 1,088Out of the Money | GMEIn the Money | $91.80In the Money | $95.80In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.10Out of the Money | 2,399Out of the Money | 35,414Out of the Money | GMEIn the Money | $97.95In the Money | $98.65In the Money | $98.50In the Money | $0.00In the Money | 5In the Money | 84In the Money |