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 | $19.15In the Money | $21.45In the Money | $20.41In the Money | $0.41In the Money | 1In the Money | 52In 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 | $18.15In the Money | $20.45In 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 | 101Out of the Money | 813Out of the Money | |
GMEIn the Money | $17.15In the Money | $19.45In 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 | 76Out of the Money | 674Out of the Money | |
GMEIn the Money | $16.20In the Money | $18.45In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | |
GMEIn the Money | $15.20In the Money | $17.45In the Money | $17.75In 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 | $14.20In the Money | $16.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
GMEIn the Money | $13.20In the Money | $15.50In 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 | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
GMEIn the Money | $12.20In the Money | $14.50In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 81In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 4Out of the Money | 9,675Out of the Money | |
GMEIn the Money | $11.25In the Money | $13.50In the Money | $12.41In the Money | $0.00In the Money | ---In the Money | 235In 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 | $10.25In the Money | $12.55In the Money | $11.23In the Money | $0.00In the Money | ---In the Money | 95In the Money | GMEOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,575Out of the Money | |
GMEIn the Money | $9.30In the Money | $11.55In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 88In the Money | GMEOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 11Out of the Money | 1,101Out of the Money | |
GMEIn the Money | $8.35In the Money | $10.60In the Money | $9.47In the Money | $-2.03In the Money | 2In the Money | 49In the Money | GMEOut of the Money | $0.12Out of the Money | $0.29Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,165Out of the Money | |
GMEIn the Money | $7.95In the Money | $9.20In the Money | $8.83In the Money | $0.00In the Money | ---In the Money | 524In the Money | GMEOut of the Money | $0.19Out of the Money | $0.29Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,847Out of the Money | |
GMEIn the Money | $6.65In the Money | $8.90In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | 138In the Money | GMEOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.01Out of the Money | 2Out of the Money | 4,695Out of the Money | |
GMEIn the Money | $6.35In the Money | $8.20In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 101In the Money | GMEOut of the Money | $0.53Out of the Money | $0.72Out of the Money | $0.55Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,071Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.75In the Money | $6.30In the Money | $-0.15In the Money | 6In the Money | 260In the Money | GMEOut of the Money | $0.82Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $0.03Out of the Money | 135Out of the Money | 1,066Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.65In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 168In the Money | GMEOut of the Money | $1.22Out of the Money | $1.47Out of the Money | $1.33Out of the Money | $0.00Out of the Money | 9Out of the Money | 5,312Out of the Money | |
GMEIn the Money | $5.10In the Money | $5.45In the Money | $5.35In the Money | $-0.05In the Money | 68In the Money | 6,448In the Money | GMEOut of the Money | $1.80Out of the Money | $1.91Out of the Money | $1.85Out of the Money | $0.00Out of the Money | 12Out of the Money | 11,248Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.45In the Money | $4.85In the Money | $-0.15In the Money | 14In the Money | 375In the Money | GMENear the Money | $2.39Near the Money | $2.54Near the Money | $2.44Near the Money | $0.06Near the Money | 15Near the Money | 500Near the Money | |
GMEIn the Money | $4.40In the Money | $4.85In the Money | $4.50In the Money | $-0.15In the Money | 20In the Money | 1,021In the Money | GMENear the Money | $2.90Near the Money | $3.20Near the Money | $2.99Near the Money | $-0.04Near the Money | 10Near the Money | 524Near the Money | |
GMEUnderlying issue's last price | $4.00Underlying issue's last price | $4.50Underlying issue's last price | $4.25Underlying issue's last price | $-0.05Underlying issue's last price | 21Underlying issue's last price | 1,109Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $3.55Underlying issue's last price | $3.90Underlying issue's last price | $3.70Underlying issue's last price | $-0.04Underlying issue's last price | 3Underlying issue's last price | 755Underlying issue's last price |
GMENear the Money | $3.90Near the Money | $4.05Near the Money | $4.10Near the Money | $0.00Near the Money | 31Near the Money | 1,700Near the Money | GMEIn the Money | $4.30In the Money | $4.60In the Money | $4.49In the Money | $-0.21In the Money | 27In the Money | 336In the Money | |
GMENear the Money | $3.55Near the Money | $3.75Near the Money | $3.70Near the Money | $-0.09Near the Money | 396Near the Money | 7,454Near the Money | GMEIn the Money | $4.95In the Money | $5.35In the Money | $4.95In the Money | $-0.11In the Money | 12In the Money | 3,463In the Money | |
GMENear the Money | $3.30Near the Money | $3.65Near the Money | $3.46Near the Money | $-0.24Near the Money | 7Near the Money | 1,393Near the Money | GMEIn the Money | $5.55In the Money | $6.30In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 260In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.45Out of the Money | $3.33Out of the Money | $-0.07Out of the Money | 21Out of the Money | 1,374Out of the Money | GMEIn the Money | $5.65In the Money | $7.30In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 250In the Money | |
GMEOut of the Money | $2.85Out of the Money | $3.25Out of the Money | $3.10Out of the Money | $-0.30Out of the Money | 7Out of the Money | 948Out of the Money | GMEIn the Money | $6.50In the Money | $8.30In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 215In the Money | |
GMEOut of the Money | $2.76Out of the Money | $3.15Out of the Money | $3.19Out of the Money | $0.09Out of the Money | 3Out of the Money | 404Out of the Money | GMEIn the Money | $7.50In the Money | $9.30In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
GMEOut of the Money | $2.65Out of the Money | $2.86Out of the Money | $2.79Out of the Money | $-0.11Out of the Money | 339Out of the Money | 11,004Out of the Money | GMEIn the Money | $8.50In the Money | $9.50In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 3,455In the Money | |
GMEOut of the Money | $2.54Out of the Money | $2.80Out of the Money | $2.80Out of the Money | $-0.14Out of the Money | 2Out of the Money | 606Out of the Money | GMEIn the Money | $8.95In the Money | $10.50In the Money | $10.35In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
GMEOut of the Money | $2.45Out of the Money | $2.72Out of the Money | $2.65Out of the Money | $-0.05Out of the Money | 14Out of the Money | 449Out of the Money | GMEIn the Money | $9.70In the Money | $11.50In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMEOut of the Money | $2.32Out of the Money | $2.51Out of the Money | $2.40Out of the Money | $-0.13Out of the Money | 18Out of the Money | 309Out of the Money | GMEIn the Money | $10.55In the Money | $12.50In the Money | $11.62In the Money | $-0.38In the Money | 1In the Money | 98In the Money | |
GMEOut of the Money | $2.21Out of the Money | $2.52Out of the Money | $2.36Out of the Money | $-0.04Out of the Money | 5Out of the Money | 319Out of the Money | GMEIn the Money | $11.40In the Money | $13.50In the Money | $12.92In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
GMEOut of the Money | $2.19Out of the Money | $2.28Out of the Money | $2.39Out of the Money | $0.07Out of the Money | 93Out of the Money | 2,071Out of the Money | GMEIn the Money | $12.25In the Money | $14.50In the Money | $13.65In the Money | $0.00In the Money | ---In the Money | 659In the Money | |
GMEOut of the Money | $2.05Out of the Money | $2.29Out of the Money | $2.35Out of the Money | $0.16Out of the Money | 8Out of the Money | 956Out of the Money | GMEIn the Money | $13.20In the Money | $14.75In the Money | $13.37In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $1.97Out of the Money | $2.29Out of the Money | $2.03Out of the Money | $-0.07Out of the Money | 1Out of the Money | 364Out of the Money | GMEIn the Money | $14.05In the Money | $15.75In the Money | $15.49In the Money | $0.00In the Money | ---In the Money | 48In the Money | |
GMEOut of the Money | $1.87Out of the Money | $2.15Out of the Money | $2.10Out of the Money | $0.40Out of the Money | 11Out of the Money | 240Out of the Money | GMEIn the Money | $14.95In the Money | $16.75In the Money | $16.34In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
GMEOut of the Money | $1.81Out of the Money | $2.13Out of the Money | $1.95Out of the Money | $0.04Out of the Money | 13Out of the Money | 443Out of the Money | GMEIn the Money | $15.85In the Money | $17.75In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 53In the Money | |
GMEOut of the Money | $1.81Out of the Money | $1.98Out of the Money | $1.87Out of the Money | $-0.03Out of the Money | 51Out of the Money | 4,843Out of the Money | GMEIn the Money | $16.75In the Money | $18.75In the Money | $18.37In the Money | $0.00In the Money | ---In the Money | 782In the Money | |
GMEOut of the Money | $1.52Out of the Money | $1.70Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,037Out of the Money | GMEIn the Money | $21.30In the Money | $23.75In the Money | $23.20In the Money | $0.00In the Money | ---In the Money | 180In the Money | |
GMEOut of the Money | $1.31Out of the Money | $1.45Out of the Money | $1.39Out of the Money | $-0.06Out of the Money | 102Out of the Money | 5,681Out of the Money | GMEIn the Money | $26.00In the Money | $28.75In the Money | $27.70In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.13Out of the Money | $1.40Out of the Money | $1.20Out of the Money | $-0.11Out of the Money | 51Out of the Money | 862Out of the Money | GMEIn the Money | $30.75In the Money | $33.75In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.03Out of the Money | $1.10Out of the Money | $1.07Out of the Money | $-0.08Out of the Money | 126Out of the Money | 4,475Out of the Money | GMEIn the Money | $35.50In the Money | $38.75In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.92Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.09Out of the Money | 2Out of the Money | 627Out of the Money | GMEIn the Money | $40.35In the Money | $43.75In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.83Out of the Money | $1.03Out of the Money | $0.90Out of the Money | $-0.10Out of the Money | 2Out of the Money | 2,001Out of the Money | GMEIn the Money | $45.20In the Money | $48.75In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.75Out of the Money | $1.02Out of the Money | $0.88Out of the Money | $0.08Out of the Money | 1Out of the Money | 493Out of the Money | GMEIn the Money | $50.10In the Money | $53.75In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.72Out of the Money | $0.91Out of the Money | $0.78Out of the Money | $-0.08Out of the Money | 15Out of the Money | 1,095Out of the Money | GMEIn the Money | $55.00In the Money | $58.75In the Money | $56.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.88Out of the Money | $0.76Out of the Money | $-0.04Out of the Money | 1Out of the Money | 882Out of the Money | GMEIn the Money | $59.90In the Money | $63.75In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.65Out of the Money | $-0.07Out of the Money | 1Out of the Money | 4,262Out of the Money | GMEIn the Money | $64.85In the Money | $68.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.74Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 412Out of the Money | GMEIn the Money | $69.85In the Money | $73.75In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.00Out of the Money | 105Out of the Money | 14,692Out of the Money | GMEIn the Money | $74.85In the Money | $78.75In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.74Out of the Money | $0.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | GMEIn the Money | $79.85In the Money | $83.75In the Money | $80.33In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.74Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | GMEIn the Money | $84.85In the Money | $88.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.74Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | GMEIn the Money | $89.90In the Money | $94.05In the Money | $90.23In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $0.03Out of the Money | 6Out of the Money | 752Out of the Money | GMEIn the Money | $94.95In the Money | $99.00In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $0.02Out of the Money | 124Out of the Money | 23,899Out of the Money | GMEIn the Money | $100.00In the Money | $103.90In the Money | $102.52In the Money | $0.00In the Money | ---In the Money | 84In the Money |