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 | $21.00In the Money | $22.10In the Money | $21.82In the Money | $1.41In the Money | 1In the Money | 51In 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 | $21.10In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 908Out of the Money | |
GMEIn the Money | $19.15In the Money | $20.10In 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 | 32Out of the Money | 782Out of the Money | |
GMEIn the Money | $18.20In the Money | $19.10In 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 | 31Out of the Money | 517Out of the Money | |
GMEIn the Money | $17.15In the Money | $18.15In 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 | 1Out of the Money | 3,361Out of the Money | |
GMEIn the Money | $16.15In the Money | $17.15In 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 | 229Out of the Money | |
GMEIn the Money | $15.20In the Money | $16.15In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 37In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
GMEIn the Money | $14.20In the Money | $15.15In the Money | $14.66In the Money | $-0.04In the Money | 2In the Money | 563In 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 | 73Out of the Money | 10,469Out of the Money | |
GMEIn the Money | $13.25In the Money | $14.10In the Money | $13.71In the Money | $0.43In the Money | 30In the Money | 306In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
GMEIn the Money | $12.20In the Money | $13.05In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 96In 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 | 460Out of the Money | 1,561Out of the Money | |
GMEIn the Money | $11.30In the Money | $11.90In the Money | $11.75In the Money | $-0.09In the Money | 34In the Money | 89In the Money | GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 1,108Out of the Money | |
GMEIn the Money | $10.30In the Money | $11.15In the Money | $10.72In the Money | $0.18In the Money | 6In the Money | 98In the Money | GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 18Out of the Money | 1,173Out of the Money | |
GMEIn the Money | $9.00In the Money | $10.00In the Money | $9.79In the Money | $0.29In the Money | 81In the Money | 718In the Money | GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 62Out of the Money | 9,499Out of the Money | |
GMEIn the Money | $8.40In the Money | $9.30In the Money | $9.02In the Money | $0.67In the Money | 4In the Money | 144In the Money | GMEOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.08Out of the Money | 204Out of the Money | 4,681Out of the Money | |
GMEIn the Money | $7.50In the Money | $8.20In the Money | $8.15In the Money | $0.00In the Money | 6In the Money | 101In the Money | GMEOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.14Out of the Money | 51Out of the Money | 1,118Out of the Money | |
GMEIn the Money | $6.85In the Money | $7.25In the Money | $7.47In the Money | $0.42In the Money | 28In the Money | 272In the Money | GMEOut of the Money | $0.30Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.26Out of the Money | 106Out of the Money | 1,625Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.60In the Money | $6.38In the Money | $-0.23In the Money | 12In the Money | 241In the Money | GMEOut of the Money | $0.50Out of the Money | $0.63Out of the Money | $0.58Out of the Money | $-0.36Out of the Money | 76Out of the Money | 6,092Out of the Money | |
GMEIn the Money | $5.50In the Money | $5.65In the Money | $5.55In the Money | $-0.11In the Money | 400In the Money | 6,814In the Money | GMEOut of the Money | $0.87Out of the Money | $0.93Out of the Money | $0.87Out of the Money | $-0.44Out of the Money | 1,129Out of the Money | 11,963Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.40In the Money | $5.21In the Money | $-0.23In the Money | 18In the Money | 512In the Money | GMEOut of the Money | $1.17Out of the Money | $1.33Out of the Money | $1.28Out of the Money | $-0.51Out of the Money | 89Out of the Money | 505Out of the Money | |
GMEIn the Money | $4.40In the Money | $4.70In the Money | $4.47In the Money | $-0.32In the Money | 62In the Money | 1,083In the Money | GMENear the Money | $1.73Near the Money | $1.86Near the Money | $1.81Near the Money | $-0.58Near the Money | 285Near the Money | 864Near the Money | |
GMEIn the Money | $3.90In the Money | $4.25In the Money | $4.13In the Money | $-0.22In the Money | 223In the Money | 1,259In the Money | GMENear the Money | $2.31Near the Money | $2.48Near the Money | $2.31Near the Money | $-0.69Near the Money | 509Near the Money | 1,509Near the Money | |
GMEUnderlying issue's last price | $3.60Underlying issue's last price | $3.80Underlying issue's last price | $3.70Underlying issue's last price | $-0.34Underlying issue's last price | 274Underlying issue's last price | 2,637Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $2.93Underlying issue's last price | $3.10Underlying issue's last price | $3.00Underlying issue's last price | $-0.65Underlying issue's last price | 156Underlying issue's last price | 686Underlying issue's last price |
GMENear the Money | $3.35Near the Money | $3.50Near the Money | $3.40Near the Money | $-0.35Near the Money | 1,746Near the Money | 9,468Near the Money | GMEIn the Money | $3.65In the Money | $3.80In the Money | $3.65In the Money | $-0.73In the Money | 1,531In the Money | 4,245In the Money | |
GMENear the Money | $2.97Near the Money | $3.25Near the Money | $3.20Near the Money | $-0.35Near the Money | 177Near the Money | 1,446Near the Money | GMEIn the Money | $4.30In the Money | $4.60In the Money | $4.43In the Money | $-0.68In the Money | 106In the Money | 282In the Money | |
GMENear the Money | $2.75Near the Money | $2.92Near the Money | $2.90Near the Money | $-0.35Near the Money | 304Near the Money | 1,476Near the Money | GMEIn the Money | $5.00In the Money | $5.55In the Money | $5.00In the Money | $-0.86In the Money | 14In the Money | 262In the Money | |
GMEOut of the Money | $2.56Out of the Money | $2.85Out of the Money | $2.73Out of the Money | $-0.43Out of the Money | 59Out of the Money | 978Out of the Money | GMEIn the Money | $5.80In the Money | $6.15In the Money | $6.00In the Money | $-0.70In the Money | 10In the Money | 216In the Money | |
GMEOut of the Money | $2.42Out of the Money | $2.65Out of the Money | $2.57Out of the Money | $-0.33Out of the Money | 50Out of the Money | 447Out of the Money | GMEIn the Money | $6.60In the Money | $7.10In the Money | $6.78In the Money | $-0.72In the Money | 4In the Money | 181In the Money | |
GMEOut of the Money | $2.25Out of the Money | $2.38Out of the Money | $2.31Out of the Money | $-0.44Out of the Money | 2,817Out of the Money | 12,230Out of the Money | GMEIn the Money | $7.50In the Money | $7.85In the Money | $7.45In the Money | $-0.99In the Money | 189In the Money | 3,475In the Money | |
GMEOut of the Money | $2.09Out of the Money | $2.38Out of the Money | $2.35Out of the Money | $-0.29Out of the Money | 25Out of the Money | 613Out of the Money | GMEIn the Money | $8.25In the Money | $8.70In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.21Out of the Money | $2.06Out of the Money | $-0.52Out of the Money | 34Out of the Money | 552Out of the Money | GMEIn the Money | $9.00In the Money | $9.60In the Money | $9.81In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
GMEOut of the Money | $1.85Out of the Money | $2.10Out of the Money | $2.00Out of the Money | $-0.45Out of the Money | 60Out of the Money | 381Out of the Money | GMEIn the Money | $10.00In the Money | $10.60In the Money | $10.30In the Money | $-1.40In the Money | 1In the Money | 97In the Money | |
GMEOut of the Money | $1.75Out of the Money | $2.09Out of the Money | $1.93Out of the Money | $-0.38Out of the Money | 35Out of the Money | 332Out of the Money | GMEIn the Money | $10.75In the Money | $11.60In the Money | $12.19In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
GMEOut of the Money | $1.75Out of the Money | $1.80Out of the Money | $1.77Out of the Money | $-0.38Out of the Money | 1,042Out of the Money | 2,487Out of the Money | GMEIn the Money | $11.75In the Money | $12.40In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 660In the Money | |
GMEOut of the Money | $1.62Out of the Money | $1.80Out of the Money | $1.70Out of the Money | $-0.40Out of the Money | 40Out of the Money | 977Out of the Money | GMEIn the Money | $12.55In the Money | $13.30In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $1.49Out of the Money | $1.80Out of the Money | $1.65Out of the Money | $-0.45Out of the Money | 12Out of the Money | 373Out of the Money | GMEIn the Money | $13.55In the Money | $14.25In the Money | $15.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.66Out of the Money | $1.67Out of the Money | $-0.43Out of the Money | 23Out of the Money | 248Out of the Money | GMEIn the Money | $14.55In the Money | $15.25In the Money | $15.94In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.65Out of the Money | $1.62Out of the Money | $-0.58Out of the Money | 15Out of the Money | 459Out of the Money | GMEIn the Money | $15.55In the Money | $16.15In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
GMEOut of the Money | $1.40Out of the Money | $1.50Out of the Money | $1.40Out of the Money | $-0.37Out of the Money | 1,374Out of the Money | 5,354Out of the Money | GMEIn the Money | $16.55In the Money | $16.90In the Money | $16.61In the Money | $-0.73In the Money | 12In the Money | 780In the Money | |
GMEOut of the Money | $1.13Out of the Money | $1.20Out of the Money | $1.18Out of the Money | $-0.33Out of the Money | 87Out of the Money | 1,113Out of the Money | GMEIn the Money | $20.95In the Money | $21.85In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.08Out of the Money | $1.00Out of the Money | $-0.28Out of the Money | 1,405Out of the Money | 6,127Out of the Money | GMEIn the Money | $25.75In the Money | $26.55In the Money | $25.80In the Money | $-0.75In the Money | 2In the Money | 66In the Money | |
GMEOut of the Money | $0.88Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $-0.30Out of the Money | 79Out of the Money | 912Out of the Money | GMEIn the Money | $30.50In the Money | $31.55In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.88Out of the Money | $0.81Out of the Money | $-0.24Out of the Money | 343Out of the Money | 5,896Out of the Money | GMEIn the Money | $35.40In the Money | $36.55In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.79Out of the Money | $0.74Out of the Money | $-0.34Out of the Money | 164Out of the Money | 629Out of the Money | GMEIn the Money | $40.40In the Money | $41.55In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.78Out of the Money | $0.67Out of the Money | $-0.23Out of the Money | 61Out of the Money | 2,109Out of the Money | GMEIn the Money | $45.35In the Money | $46.45In the Money | $46.24In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.63Out of the Money | $-0.25Out of the Money | 116Out of the Money | 548Out of the Money | GMEIn the Money | $50.20In the Money | $51.40In the Money | $51.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.64Out of the Money | $0.60Out of the Money | $-0.26Out of the Money | 53Out of the Money | 1,232Out of the Money | GMEIn the Money | $55.15In the Money | $56.35In the Money | $56.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.57Out of the Money | $0.58Out of the Money | $-0.20Out of the Money | 44Out of the Money | 1,357Out of the Money | GMEIn the Money | $60.15In the Money | $61.30In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-0.24Out of the Money | 12Out of the Money | 5,261Out of the Money | GMEIn the Money | $65.10In the Money | $66.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.19Out of the Money | 67Out of the Money | 525Out of the Money | GMEIn the Money | $70.10In the Money | $71.20In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-0.19Out of the Money | 1,690Out of the Money | 15,737Out of the Money | GMEIn the Money | $75.05In the Money | $76.15In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $-0.24Out of the Money | 68Out of the Money | 271Out of the Money | GMEIn the Money | $80.00In the Money | $81.15In the Money | $81.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.44Out of the Money | $0.51Out of the Money | $-0.09Out of the Money | 87Out of the Money | 182Out of the Money | GMEIn the Money | $85.00In the Money | $86.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.43Out of the Money | $0.44Out of the Money | $-0.23Out of the Money | 7Out of the Money | 120Out of the Money | GMEIn the Money | $90.00In the Money | $91.15In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.20Out of the Money | 431Out of the Money | 767Out of the Money | GMEIn the Money | $95.00In the Money | $96.10In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $-0.18Out of the Money | 3,059Out of the Money | 32,198Out of the Money | GMEIn the Money | $100.00In the Money | $101.10In the Money | $102.52In the Money | $0.00In the Money | ---In the Money | 84In the Money |