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 | $22.05In 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 | $20.15In the Money | $21.05In 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 | 933Out of the Money | |
GMEIn the Money | $19.15In the Money | $20.05In 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 | $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 | 1Out of the Money | 517Out of the Money | |
GMEIn the Money | $17.20In the Money | $18.10In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 3,356Out of the Money | |
GMEIn the Money | $16.20In the Money | $17.10In 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 | 52Out of the Money | 199Out of the Money | |
GMEIn the Money | $15.20In the Money | $16.10In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 340Out of the Money | |
GMEIn the Money | $14.25In the Money | $15.15In the Money | $14.70In the Money | $0.75In the Money | 11In the Money | 564In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 314Out of the Money | 10,118Out of the Money | |
GMEIn the Money | $13.25In the Money | $14.05In the Money | $13.74In the Money | $0.00In the Money | ---In the Money | 245In the Money | GMEOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 427Out of the Money | |
GMEIn the Money | $12.25In the Money | $13.35In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | 96In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,569Out of the Money | |
GMEIn the Money | $11.30In the Money | $12.10In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 88In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 43Out of the Money | 1,099Out of the Money | |
GMEIn the Money | $10.30In the Money | $11.20In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 48In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 12Out of the Money | 1,164Out of the Money | |
GMEIn the Money | $9.35In the Money | $10.00In the Money | $9.68In the Money | $0.04In the Money | 55In the Money | 629In the Money | GMEOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 90Out of the Money | 9,762Out of the Money | |
GMEIn the Money | $8.50In the Money | $9.30In the Money | $8.54In the Money | $0.00In the Money | ---In the Money | 144In the Money | GMEOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 17Out of the Money | 4,689Out of the Money | |
GMEIn the Money | $7.75In the Money | $8.45In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $-0.01Out of the Money | 35Out of the Money | 1,102Out of the Money | |
GMEIn the Money | $7.10In the Money | $7.70In the Money | $7.05In the Money | $0.49In the Money | 1In the Money | 271In the Money | GMEOut of the Money | $0.55Out of the Money | $0.68Out of the Money | $0.61Out of the Money | $-0.04Out of the Money | 11Out of the Money | 1,627Out of the Money | |
GMEIn the Money | $6.35In the Money | $7.20In the Money | $6.60In the Money | $0.12In the Money | 5In the Money | 239In the Money | GMEOut of the Money | $0.83Out of the Money | $1.02Out of the Money | $0.90Out of the Money | $-0.14Out of the Money | 25Out of the Money | 6,060Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.30In the Money | $6.06In the Money | $0.06In the Money | 158In the Money | 6,668In the Money | GMEOut of the Money | $1.23Out of the Money | $1.38Out of the Money | $1.29Out of the Money | $-0.15Out of the Money | 276Out of the Money | 11,564Out of the Money | |
GMEIn the Money | $5.45In the Money | $5.90In the Money | $5.68In the Money | $0.03In the Money | 20In the Money | 492In the Money | GMEOut of the Money | $1.70Out of the Money | $1.97Out of the Money | $1.87Out of the Money | $-0.03Out of the Money | 4Out of the Money | 500Out of the Money | |
GMEIn the Money | $4.85In the Money | $5.30In the Money | $5.00In the Money | $-0.05In the Money | 31In the Money | 1,074In the Money | GMENear the Money | $2.23Near the Money | $2.45Near the Money | $2.35Near the Money | $-0.19Near the Money | 107Near the Money | 679Near the Money | |
GMEIn the Money | $4.65In the Money | $4.90In the Money | $4.75In the Money | $0.03In the Money | 30In the Money | 1,157In the Money | GMENear the Money | $2.85Near the Money | $3.05Near the Money | $2.97Near the Money | $-0.13Near the Money | 750Near the Money | 775Near the Money | |
GMEUnderlying issue's last price | $4.30Underlying issue's last price | $4.55Underlying issue's last price | $4.40Underlying issue's last price | $0.05Underlying issue's last price | 170Underlying issue's last price | 2,577Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $3.50Underlying issue's last price | $3.60Underlying issue's last price | $3.55Underlying issue's last price | $-0.44Underlying issue's last price | 18Underlying issue's last price | 610Underlying issue's last price |
GMENear the Money | $4.05Near the Money | $4.20Near the Money | $4.12Near the Money | $0.07Near the Money | 496Near the Money | 9,065Near the Money | GMEIn the Money | $4.20In the Money | $4.30In the Money | $4.28In the Money | $-0.23In the Money | 100In the Money | 4,145In the Money | |
GMENear the Money | $3.80Near the Money | $3.95Near the Money | $3.80Near the Money | $-0.01Near the Money | 18Near the Money | 1,429Near the Money | GMEIn the Money | $4.90In the Money | $5.20In the Money | $5.10In the Money | $-0.34In the Money | 9In the Money | 280In the Money | |
GMENear the Money | $3.60Near the Money | $3.70Near the Money | $3.52Near the Money | $-0.13Near the Money | 88Near the Money | 1,475Near the Money | GMEIn the Money | $5.45In the Money | $6.20In the Money | $5.91In the Money | $-0.39In the Money | 21In the Money | 245In the Money | |
GMEOut of the Money | $3.40Out of the Money | $3.55Out of the Money | $3.35Out of the Money | $-0.05Out of the Money | 99Out of the Money | 1,060Out of the Money | GMEIn the Money | $6.20In the Money | $7.20In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 213In the Money | |
GMEOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.20Out of the Money | $0.03Out of the Money | 37Out of the Money | 428Out of the Money | GMEIn the Money | $7.05In the Money | $8.10In the Money | $7.88In the Money | $0.00In the Money | ---In the Money | 181In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.09Out of the Money | $0.02Out of the Money | 718Out of the Money | 11,705Out of the Money | GMEIn the Money | $8.05In the Money | $8.65In the Money | $8.45In the Money | $-0.03In the Money | 5In the Money | 3,475In the Money | |
GMEOut of the Money | $2.74Out of the Money | $3.05Out of the Money | $2.80Out of the Money | $-0.28Out of the Money | 4Out of the Money | 614Out of the Money | GMEIn the Money | $8.80In the Money | $9.20In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
GMEOut of the Money | $2.64Out of the Money | $2.86Out of the Money | $2.75Out of the Money | $0.03Out of the Money | 48Out of the Money | 544Out of the Money | GMEIn the Money | $9.60In the Money | $10.20In the Money | $9.81In the Money | $-0.49In the Money | 1In the Money | 50In the Money | |
GMEOut of the Money | $2.48Out of the Money | $2.78Out of the Money | $2.46Out of the Money | $-0.29Out of the Money | 1Out of the Money | 329Out of the Money | GMEIn the Money | $10.45In the Money | $11.20In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
GMEOut of the Money | $2.39Out of the Money | $2.61Out of the Money | $2.50Out of the Money | $-0.05Out of the Money | 29Out of the Money | 312Out of the Money | GMEIn the Money | $11.30In the Money | $12.15In the Money | $12.19In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
GMEOut of the Money | $2.34Out of the Money | $2.50Out of the Money | $2.41Out of the Money | $-0.03Out of the Money | 220Out of the Money | 2,403Out of the Money | GMEIn the Money | $12.30In the Money | $13.00In the Money | $12.54In the Money | $0.00In the Money | ---In the Money | 660In the Money | |
GMEOut of the Money | $2.16Out of the Money | $2.47Out of the Money | $2.47Out of the Money | $0.22Out of the Money | 7Out of the Money | 969Out of the Money | GMEIn the Money | $13.10In the Money | $13.90In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $2.06Out of the Money | $2.47Out of the Money | $2.10Out of the Money | $-0.05Out of the Money | 8Out of the Money | 373Out of the Money | GMEIn the Money | $14.10In the Money | $14.90In the Money | $15.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $2.06Out of the Money | $2.22Out of the Money | $2.12Out of the Money | $-0.18Out of the Money | 7Out of the Money | 246Out of the Money | GMEIn the Money | $15.10In the Money | $15.80In the Money | $15.94In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $1.96Out of the Money | $2.18Out of the Money | $2.20Out of the Money | $0.12Out of the Money | 1Out of the Money | 460Out of the Money | GMEIn the Money | $16.00In the Money | $16.65In the Money | $16.37In the Money | $-1.18In the Money | 12In the Money | 53In the Money | |
GMEOut of the Money | $1.92Out of the Money | $2.10Out of the Money | $2.03Out of the Money | $-0.05Out of the Money | 133Out of the Money | 5,268Out of the Money | GMEIn the Money | $17.00In the Money | $17.65In the Money | $17.37In the Money | $-0.83In the Money | 12In the Money | 781In the Money | |
GMEOut of the Money | $1.65Out of the Money | $1.78Out of the Money | $1.72Out of the Money | $-0.08Out of the Money | 61Out of the Money | 1,060Out of the Money | GMEIn the Money | $21.45In the Money | $22.45In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
GMEOut of the Money | $1.47Out of the Money | $1.57Out of the Money | $1.49Out of the Money | $-0.08Out of the Money | 231Out of the Money | 5,957Out of the Money | GMEIn the Money | $26.25In the Money | $27.30In the Money | $27.70In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.39Out of the Money | $1.32Out of the Money | $0.04Out of the Money | 15Out of the Money | 906Out of the Money | GMEIn the Money | $31.05In the Money | $31.95In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.18Out of the Money | $1.28Out of the Money | $1.23Out of the Money | $0.01Out of the Money | 45Out of the Money | 5,874Out of the Money | GMEIn the Money | $35.95In the Money | $36.95In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.05Out of the Money | $1.22Out of the Money | $1.24Out of the Money | $0.11Out of the Money | 5Out of the Money | 631Out of the Money | GMEIn the Money | $40.90In the Money | $41.80In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.97Out of the Money | $1.07Out of the Money | $1.03Out of the Money | $-0.03Out of the Money | 49Out of the Money | 2,051Out of the Money | GMEIn the Money | $45.85In the Money | $46.70In the Money | $46.24In the Money | $-0.41In the Money | 1In the Money | 44In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.01Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 13Out of the Money | 541Out of the Money | GMEIn the Money | $50.50In the Money | $51.60In the Money | $51.20In the Money | $-0.04In the Money | 1In the Money | 6In the Money | |
GMEOut of the Money | $0.83Out of the Money | $0.97Out of the Money | $0.91Out of the Money | $-0.01Out of the Money | 90Out of the Money | 1,140Out of the Money | GMEIn the Money | $55.40In the Money | $56.55In the Money | $56.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.91Out of the Money | $0.83Out of the Money | $-0.08Out of the Money | 24Out of the Money | 1,356Out of the Money | GMEIn the Money | $60.50In the Money | $61.40In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.74Out of the Money | $0.87Out of the Money | $0.78Out of the Money | $-0.06Out of the Money | 9Out of the Money | 5,259Out of the Money | GMEIn the Money | $65.50In the Money | $66.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.72Out of the Money | $0.82Out of the Money | $0.73Out of the Money | $-0.07Out of the Money | 2Out of the Money | 514Out of the Money | GMEIn the Money | $70.25In the Money | $71.35In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.69Out of the Money | $-0.06Out of the Money | 328Out of the Money | 15,644Out of the Money | GMEIn the Money | $75.25In the Money | $76.30In 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 | $0.81Out of the Money | $0.71Out of the Money | $0.07Out of the Money | 10Out of the Money | 261Out of the Money | GMEIn the Money | $80.20In the Money | $81.20In the Money | $81.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.73Out of the Money | $0.60Out of the Money | $-0.04Out of the Money | 22Out of the Money | 183Out of the Money | GMEIn the Money | $85.15In the Money | $86.20In 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 | $0.81Out of the Money | $0.65Out of the Money | $0.04Out of the Money | 23Out of the Money | 117Out of the Money | GMEIn the Money | $90.15In the Money | $91.20In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.56Out of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.08Out of the Money | 15Out of the Money | 758Out of the Money | GMEIn the Money | $95.10In the Money | $96.20In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.62Out of the Money | $0.62Out of the Money | $-0.03Out of the Money | 660Out of the Money | 30,713Out of the Money | GMEIn the Money | $100.10In the Money | $101.15In the Money | $102.52In the Money | $0.00In the Money | ---In the Money | 84In the Money |