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 | $20.00In the Money | $22.25In the Money | $20.41In the Money | $0.00In the Money | ---In 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 | $19.00In the Money | $21.25In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 908Out of the Money | |
GMEIn the Money | $18.00In the Money | $20.25In 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 | 782Out of the Money | |
GMEIn the Money | $17.00In the Money | $19.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 517Out of the Money | |
GMEIn the Money | $16.00In the Money | $18.30In the Money | $17.10In the Money | $0.00In the Money | ---In the Money | 112In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,361Out of the Money | |
GMEIn the Money | $15.00In the Money | $17.30In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
GMEIn the Money | $14.00In the Money | $16.30In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
GMEIn the Money | $13.60In the Money | $15.30In the Money | $14.44In the Money | $-0.26In the Money | 1In the Money | 563In the Money | GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 16Out of the Money | 10,469Out of the Money | |
GMEIn the Money | $12.05In the Money | $14.30In the Money | $13.28In the Money | $0.00In the Money | ---In the Money | 306In the Money | GMEOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 428Out of the Money | |
GMEIn the Money | $11.05In the Money | $13.35In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 96In the Money | GMEOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,561Out of the Money | |
GMEIn the Money | $10.05In the Money | $12.35In the Money | $11.84In the Money | $0.00In the Money | ---In the Money | 89In the Money | GMEOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,108Out of the Money | |
GMEIn the Money | $9.15In the Money | $11.40In the Money | $10.54In the Money | $0.00In the Money | ---In the Money | 98In the Money | GMEOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,173Out of the Money | |
GMEIn the Money | $9.00In the Money | $9.65In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 718In the Money | GMEOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 1Out of the Money | 9,499Out of the Money | |
GMEIn the Money | $8.10In the Money | $9.00In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 144In the Money | GMEOut of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 13Out of the Money | 4,681Out of the Money | |
GMEIn the Money | $7.10In the Money | $8.80In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.28Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.02Out of the Money | 33Out of the Money | 1,118Out of the Money | |
GMEIn the Money | $6.35In the Money | $8.05In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 272In the Money | GMEOut of the Money | $0.52Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.02Out of the Money | 27Out of the Money | 1,625Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.50In the Money | $5.99In the Money | $-0.62In the Money | 5In the Money | 241In the Money | GMEOut of the Money | $0.80Out of the Money | $0.94Out of the Money | $0.87Out of the Money | $-0.07Out of the Money | 8Out of the Money | 6,092Out of the Money | |
GMEIn the Money | $5.30In the Money | $5.50In the Money | $5.40In the Money | $-0.26In the Money | 48In the Money | 6,814In the Money | GMEOut of the Money | $1.20Out of the Money | $1.28Out of the Money | $1.27Out of the Money | $-0.04Out of the Money | 53Out of the Money | 11,963Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.40In the Money | $5.44In the Money | $0.00In the Money | ---In the Money | 512In the Money | GMENear the Money | $1.71Near the Money | $1.90Near the Money | $1.80Near the Money | $0.01Near the Money | 1Near the Money | 505Near the Money | |
GMEIn the Money | $4.25In the Money | $4.75In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 1,083In the Money | GMENear the Money | $2.20Near the Money | $2.40Near the Money | $2.35Near the Money | $-0.04Near the Money | 54Near the Money | 864Near the Money | |
GMEUnderlying issue's last price | $3.95Underlying issue's last price | $4.40Underlying issue's last price | $4.30Underlying issue's last price | $-0.05Underlying issue's last price | 150Underlying issue's last price | 1,259Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $2.88Underlying issue's last price | $3.05Underlying issue's last price | $3.00Underlying issue's last price | $0.00Underlying issue's last price | 37Underlying issue's last price | 1,509Underlying issue's last price |
GMENear the Money | $3.60Near the Money | $3.90Near the Money | $3.75Near the Money | $-0.29Near the Money | 66Near the Money | 2,637Near the Money | GMEIn the Money | $3.55In the Money | $3.70In the Money | $3.65In the Money | $0.00In the Money | 36In the Money | 686In the Money | |
GMENear the Money | $3.45Near the Money | $3.60Near the Money | $3.47Near the Money | $-0.28Near the Money | 116Near the Money | 9,468Near the Money | GMEIn the Money | $4.25In the Money | $4.45In the Money | $4.45In the Money | $0.07In the Money | 18In the Money | 4,245In the Money | |
GMENear the Money | $3.10Near the Money | $3.35Near the Money | $3.33Near the Money | $-0.22Near the Money | 24Near the Money | 1,446Near the Money | GMEIn the Money | $4.85In the Money | $5.25In the Money | $5.10In the Money | $-0.01In the Money | 100In the Money | 282In the Money | |
GMEOut of the Money | $2.84Out of the Money | $3.10Out of the Money | $3.00Out of the Money | $-0.25Out of the Money | 22Out of the Money | 1,476Out of the Money | GMEIn the Money | $5.35In the Money | $6.25In the Money | $5.86In the Money | $0.00In the Money | ---In the Money | 262In the Money | |
GMEOut of the Money | $2.75Out of the Money | $3.05Out of the Money | $2.93Out of the Money | $-0.23Out of the Money | 2Out of the Money | 978Out of the Money | GMEIn the Money | $6.35In the Money | $7.25In the Money | $6.80In the Money | $0.10In the Money | 1In the Money | 216In the Money | |
GMEOut of the Money | $2.55Out of the Money | $2.98Out of the Money | $2.65Out of the Money | $-0.25Out of the Money | 6Out of the Money | 447Out of the Money | GMEIn the Money | $7.35In the Money | $8.25In the Money | $7.36In the Money | $-0.14In the Money | 3In the Money | 181In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.57Out of the Money | $2.53Out of the Money | $-0.22Out of the Money | 137Out of the Money | 12,230Out of the Money | GMEIn the Money | $7.65In the Money | $8.95In the Money | $8.44In the Money | $0.00In the Money | ---In the Money | 3,475In the Money | |
GMEOut of the Money | $2.28Out of the Money | $2.63Out of the Money | $2.43Out of the Money | $-0.21Out of the Money | 1Out of the Money | 613Out of the Money | GMEIn the Money | $8.10In the Money | $9.95In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $2.20Out of the Money | $2.51Out of the Money | $2.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 552Out of the Money | GMEIn the Money | $8.95In the Money | $10.95In the Money | $9.81In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.47Out of the Money | $2.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | GMEIn the Money | $9.80In the Money | $11.95In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.30Out of the Money | $2.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 332Out of the Money | GMEIn the Money | $10.65In the Money | $12.95In the Money | $12.19In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $-0.15Out of the Money | 236Out of the Money | 2,487Out of the Money | GMEIn the Money | $11.55In the Money | $13.40In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 660In the Money | |
GMEOut of the Money | $1.74Out of the Money | $2.00Out of the Money | $1.94Out of the Money | $-0.16Out of the Money | 3Out of the Money | 977Out of the Money | GMEIn the Money | $12.40In the Money | $14.40In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $1.66Out of the Money | $2.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 373Out of the Money | GMEIn the Money | $13.30In the Money | $15.40In the Money | $15.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $1.66Out of the Money | $2.00Out of the Money | $2.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | GMEIn the Money | $14.20In the Money | $16.40In the Money | $15.94In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $1.56Out of the Money | $1.82Out of the Money | $1.82Out of the Money | $-0.38Out of the Money | 1Out of the Money | 459Out of the Money | GMEIn the Money | $15.10In the Money | $17.40In the Money | $16.37In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
GMEOut of the Money | $1.61Out of the Money | $1.65Out of the Money | $1.62Out of the Money | $-0.15Out of the Money | 74Out of the Money | 5,354Out of the Money | GMEIn the Money | $16.00In the Money | $18.25In the Money | $17.34In the Money | $0.00In the Money | ---In the Money | 780In the Money | |
GMEOut of the Money | $1.29Out of the Money | $1.55Out of the Money | $1.35Out of the Money | $-0.16Out of the Money | 7Out of the Money | 1,113Out of the Money | GMEIn the Money | $20.60In the Money | $23.25In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
GMEOut of the Money | $1.09Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $-0.08Out of the Money | 101Out of the Money | 6,127Out of the Money | GMEIn the Money | $25.30In the Money | $28.25In the Money | $26.55In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.14Out of the Money | $1.07Out of the Money | $-0.13Out of the Money | 2Out of the Money | 912Out of the Money | GMEIn the Money | $30.05In the Money | $33.25In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.98Out of the Money | $-0.07Out of the Money | 43Out of the Money | 5,896Out of the Money | GMEIn the Money | $34.85In the Money | $38.25In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.76Out of the Money | $1.00Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 629Out of the Money | GMEIn the Money | $39.75In the Money | $43.25In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.89Out of the Money | $0.82Out of the Money | $-0.08Out of the Money | 30Out of the Money | 2,109Out of the Money | GMEIn the Money | $44.60In the Money | $48.20In the Money | $46.24In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $-0.13Out of the Money | 2Out of the Money | 548Out of the Money | GMEIn the Money | $49.55In the Money | $53.15In the Money | $51.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.82Out of the Money | $0.75Out of the Money | $-0.11Out of the Money | 7Out of the Money | 1,232Out of the Money | GMEIn the Money | $54.45In the Money | $58.10In the Money | $56.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.75Out of the Money | $0.61Out of the Money | $-0.17Out of the Money | 1Out of the Money | 1,357Out of the Money | GMEIn the Money | $59.45In the Money | $63.05In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.70Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,261Out of the Money | GMEIn the Money | $64.45In the Money | $68.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 525Out of the Money | GMEIn the Money | $69.45In the Money | $72.95In 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 | $0.60Out of the Money | $0.59Out of the Money | $-0.08Out of the Money | 179Out of the Money | 15,737Out of the Money | GMEIn the Money | $74.40In the Money | $77.95In 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 | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | GMEIn the Money | $79.45In the Money | $82.90In the Money | $81.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | GMEIn the Money | $84.45In the Money | $87.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $-0.12Out of the Money | 4Out of the Money | 120Out of the Money | GMEIn the Money | $89.50In the Money | $92.70In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-0.10Out of the Money | 2Out of the Money | 767Out of the Money | GMEIn the Money | $94.55In the Money | $97.60In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.09Out of the Money | 287Out of the Money | 32,198Out of the Money | GMEIn the Money | $99.65In the Money | $102.50In the Money | $102.52In the Money | $0.00In the Money | ---In the Money | 84In the Money |