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 | $21.85In 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 | $20.35In the Money | $20.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 933Out of the Money | |
GMEIn the Money | $19.35In the Money | $19.90In 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 | 780Out of the Money | |
GMEIn the Money | $18.35In the Money | $18.90In the Money | $29.90In the Money | $0.00In the Money | ---In the Money | 92In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 63Out of the Money | 469Out of the Money | |
GMEIn the Money | $17.25In the Money | $17.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,356Out of the Money | |
GMEIn the Money | $16.40In the Money | $16.95In 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 | 88Out of the Money | 112Out of the Money | |
GMEIn the Money | $15.40In the Money | $15.95In 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 | $14.40In the Money | $14.90In the Money | $13.95In the Money | $0.00In the Money | ---In 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 | 224Out of the Money | 9,787Out of the Money | |
GMEIn the Money | $13.25In the Money | $13.85In the Money | $13.74In the Money | $0.87In the Money | 1In the Money | 244In 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 | 427Out of the Money | |
GMEIn the Money | $12.45In the Money | $13.00In the Money | $12.80In the Money | $0.63In the Money | 1In the Money | 95In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,569Out of the Money | |
GMEIn the Money | $11.45In the Money | $11.85In 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 | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,101Out of the Money | |
GMEIn the Money | $10.45In the Money | $11.05In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 48In the Money | GMEOut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 1Out of the Money | 1,164Out of the Money | |
GMEIn the Money | $9.35In the Money | $9.95In the Money | $9.15In the Money | $-0.15In the Money | 6In the Money | 557In the Money | GMEOut of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 69Out of the Money | 9,811Out of the Money | |
GMEIn the Money | $8.60In the Money | $9.20In the Money | $8.54In the Money | $0.03In the Money | 21In the Money | 139In the Money | GMEOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.36Out of the Money | $0.12Out of the Money | 14Out of the Money | 4,698Out of the Money | |
GMEIn the Money | $7.70In the Money | $8.40In the Money | $7.70In the Money | $0.70In the Money | 1In the Money | 101In the Money | GMEOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,088Out of the Money | |
GMEIn the Money | $6.95In the Money | $7.70In the Money | $7.48In the Money | $0.63In the Money | 19In the Money | 268In the Money | GMEOut of the Money | $0.60Out of the Money | $0.72Out of the Money | $0.64Out of the Money | $-0.08Out of the Money | 19Out of the Money | 1,620Out of the Money | |
GMEIn the Money | $6.10In the Money | $7.05In the Money | $6.77In the Money | $0.45In the Money | 10In the Money | 230In the Money | GMEOut of the Money | $0.85Out of the Money | $1.00Out of the Money | $0.96Out of the Money | $-0.06Out of the Money | 18Out of the Money | 6,067Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.15In the Money | $5.96In the Money | $0.41In the Money | 152In the Money | 6,618In the Money | GMEOut of the Money | $1.29Out of the Money | $1.43Out of the Money | $1.35Out of the Money | $-0.14Out of the Money | 234Out of the Money | 11,327Out of the Money | |
GMEIn the Money | $5.30In the Money | $6.00In the Money | $5.53In the Money | $0.23In the Money | 22In the Money | 466In the Money | GMEOut of the Money | $1.70Out of the Money | $1.90Out of the Money | $1.84Out of the Money | $-0.16Out of the Money | 70Out of the Money | 500Out of the Money | |
GMEIn the Money | $4.85In the Money | $5.45In the Money | $5.12In the Money | $0.32In the Money | 50In the Money | 1,050In the Money | GMENear the Money | $2.27Near the Money | $2.48Near the Money | $2.35Near the Money | $-0.33Near the Money | 60Near the Money | 568Near the Money | |
GMEIn the Money | $4.40In the Money | $5.00In the Money | $4.78In the Money | $0.30In the Money | 19In the Money | 1,171In the Money | GMENear the Money | $2.98Near the Money | $3.15Near the Money | $2.95Near the Money | $-0.20Near the Money | 53Near the Money | 771Near the Money | |
GMEUnderlying issue's last price | $4.15Underlying issue's last price | $4.55Underlying issue's last price | $4.45Underlying issue's last price | $0.35Underlying issue's last price | 75Underlying issue's last price | 2,478Underlying issue's last price | Filter Table By Strike Price of$24.00Underlying issue's last price | GMEUnderlying issue's last price | $3.65Underlying issue's last price | $3.75Underlying issue's last price | $3.64Underlying issue's last price | $-0.22Underlying issue's last price | 12Underlying issue's last price | 618Underlying issue's last price |
GMENear the Money | $4.00Near the Money | $4.15Near the Money | $4.07Near the Money | $0.27Near the Money | 1,073Near the Money | 8,032Near the Money | GMEIn the Money | $4.30In the Money | $4.50In the Money | $4.28In the Money | $-0.33In the Money | 586In the Money | 3,583In the Money | |
GMENear the Money | $3.60Near the Money | $3.90Near the Money | $3.85Near the Money | $0.35Near the Money | 60Near the Money | 1,406Near the Money | GMEIn the Money | $4.80In the Money | $5.35In the Money | $5.10In the Money | $-1.00In the Money | 20In the Money | 260In the Money | |
GMENear the Money | $3.45Near the Money | $3.75Near the Money | $3.60Near the Money | $0.25Near the Money | 17Near the Money | 1,402Near the Money | GMEIn the Money | $5.65In the Money | $6.10In the Money | $5.80In the Money | $-0.73In the Money | 22In the Money | 252In the Money | |
GMEOut of the Money | $3.25Out of the Money | $3.55Out of the Money | $3.60Out of the Money | $0.48Out of the Money | 8Out of the Money | 965Out of the Money | GMEIn the Money | $6.25In the Money | $6.95In the Money | $6.60In the Money | $-0.45In the Money | 2In the Money | 214In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.30Out of the Money | $3.12Out of the Money | $0.07Out of the Money | 6Out of the Money | 418Out of the Money | GMEIn the Money | $7.20In the Money | $7.95In the Money | $7.88In the Money | $0.00In the Money | ---In the Money | 181In the Money | |
GMEOut of the Money | $2.88Out of the Money | $3.10Out of the Money | $3.00Out of the Money | $0.15Out of the Money | 361Out of the Money | 11,309Out of the Money | GMEIn the Money | $8.00In the Money | $8.45In the Money | $8.20In the Money | $-0.50In the Money | 5In the Money | 3,460In the Money | |
GMEOut of the Money | $2.73Out of the Money | $3.05Out of the Money | $2.94Out of the Money | $0.20Out of the Money | 4Out of the Money | 610Out of the Money | GMEIn the Money | $8.60In the Money | $9.35In 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 | $2.94Out of the Money | $2.83Out of the Money | $0.25Out of the Money | 21Out of the Money | 525Out of the Money | GMEIn the Money | $9.45In the Money | $10.30In the Money | $10.73In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
GMEOut of the Money | $2.46Out of the Money | $2.75Out of the Money | $2.63Out of the Money | $0.18Out of the Money | 7Out of the Money | 329Out of the Money | GMEIn the Money | $10.30In the Money | $11.15In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 97In the Money | |
GMEOut of the Money | $2.40Out of the Money | $2.73Out of the Money | $2.50Out of the Money | $0.07Out of the Money | 2Out of the Money | 311Out of the Money | GMEIn the Money | $11.20In the Money | $12.00In the Money | $12.19In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
GMEOut of the Money | $2.30Out of the Money | $2.48Out of the Money | $2.43Out of the Money | $0.18Out of the Money | 149Out of the Money | 2,218Out of the Money | GMEIn the Money | $12.10In the Money | $12.85In the Money | $12.54In the Money | $-1.11In the Money | 1In the Money | 659In the Money | |
GMEOut of the Money | $2.12Out of the Money | $2.48Out of the Money | $2.27Out of the Money | $0.02Out of the Money | 12Out of the Money | 968Out of the Money | GMEIn the Money | $13.00In the Money | $13.85In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $2.11Out of the Money | $2.36Out of the Money | $2.11Out of the Money | $0.05Out of the Money | 3Out of the Money | 374Out of the Money | GMEIn the Money | $13.90In the Money | $14.85In the Money | $15.21In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.31Out of the Money | $2.22Out of the Money | $0.12Out of the Money | 8Out of the Money | 246Out of the Money | GMEIn the Money | $14.80In the Money | $15.75In the Money | $15.94In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $1.93Out of the Money | $2.24Out of the Money | $2.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 443Out of the Money | GMEIn the Money | $15.70In the Money | $16.65In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
GMEOut of the Money | $1.90Out of the Money | $2.00Out of the Money | $2.05Out of the Money | $0.19Out of the Money | 427Out of the Money | 4,990Out of the Money | GMEIn the Money | $16.60In the Money | $17.50In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 781In the Money | |
GMEOut of the Money | $1.64Out of the Money | $1.84Out of the Money | $1.68Out of the Money | $0.20Out of the Money | 9Out of the Money | 1,059Out of the Money | GMEIn the Money | $21.30In the Money | $22.25In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.55Out of the Money | $1.49Out of the Money | $0.19Out of the Money | 262Out of the Money | 5,704Out of the Money | GMEIn the Money | $26.10In the Money | $27.05In the Money | $27.70In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.27Out of the Money | $1.45Out of the Money | $1.40Out of the Money | $0.20Out of the Money | 49Out of the Money | 907Out of the Money | GMEIn the Money | $30.95In the Money | $31.80In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.16Out of the Money | $1.29Out of the Money | $1.16Out of the Money | $0.04Out of the Money | 98Out of the Money | 5,809Out of the Money | GMEIn the Money | $35.80In the Money | $36.65In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.17Out of the Money | $1.13Out of the Money | $0.15Out of the Money | 3Out of the Money | 629Out of the Money | GMEIn the Money | $40.70In the Money | $41.75In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.09Out of the Money | $1.05Out of the Money | $0.16Out of the Money | 17Out of the Money | 2,015Out of the Money | GMEIn the Money | $45.60In the Money | $46.45In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.87Out of the Money | $1.00Out of the Money | $0.94Out of the Money | $0.09Out of the Money | 25Out of the Money | 500Out of the Money | GMEIn the Money | $50.55In the Money | $51.55In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.74Out of the Money | $0.97Out of the Money | $0.89Out of the Money | $0.08Out of the Money | 23Out of the Money | 1,116Out of the Money | GMEIn the Money | $55.50In the Money | $56.30In the Money | $56.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.73Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $0.10Out of the Money | 12Out of the Money | 1,209Out of the Money | GMEIn the Money | $60.40In the Money | $61.25In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.72Out of the Money | $0.89Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,259Out of the Money | GMEIn the Money | $65.35In the Money | $66.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.82Out of the Money | $0.75Out of the Money | $0.05Out of the Money | 111Out of the Money | 513Out of the Money | GMEIn the Money | $70.35In the Money | $71.20In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.75Out of the Money | $0.74Out of the Money | $0.14Out of the Money | 298Out of the Money | 15,495Out of the Money | GMEIn the Money | $75.30In the Money | $76.20In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.82Out of the Money | $0.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | GMEIn the Money | $80.25In the Money | $81.15In the Money | $81.35In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.82Out of the Money | $0.71Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | GMEIn the Money | $85.25In the Money | $86.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.70Out of the Money | $0.61Out of the Money | $-0.04Out of the Money | 8Out of the Money | 113Out of the Money | GMEIn the Money | $90.25In the Money | $91.30In the Money | $91.30In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.69Out of the Money | $0.69Out of the Money | $0.14Out of the Money | 1Out of the Money | 758Out of the Money | GMEIn the Money | $95.25In the Money | $96.15In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.07Out of the Money | 560Out of the Money | 26,635Out of the Money | GMEIn the Money | $100.20In the Money | $101.25In the Money | $102.52In the Money | $0.00In the Money | ---In the Money | 84In the Money |