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 | $19.95In the Money | $20.60In the Money | $20.00In the Money | $-0.20In 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 | $19.00In the Money | $19.65In 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 | 30Out of the Money | 783Out of the Money | |
GMEIn the Money | $18.00In the Money | $18.65In 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 | $-0.01Out of the Money | 200Out of the Money | 521Out of the Money | |
GMEIn the Money | $17.00In the Money | $17.65In 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 | $0.00Out of the Money | 41Out of the Money | 436Out of the Money | |
GMEIn the Money | $16.00In the Money | $16.60In 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 | $15.05In the Money | $15.70In 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 | $-0.02Out of the Money | 2Out of the Money | 113Out of the Money | |
GMEIn the Money | $14.05In the Money | $14.75In 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 | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
GMEIn the Money | $13.05In the Money | $13.65In the Money | $12.30In the Money | $-2.55In the Money | 1In the Money | 81In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 756Out of the Money | 8,896Out of the Money | |
GMEIn the Money | $12.10In the Money | $12.65In the Money | $12.41In the Money | $-1.19In the Money | 3In the Money | 232In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 101Out of the Money | 327Out of the Money | |
GMEIn the Money | $11.10In the Money | $11.75In the Money | $11.23In the Money | $-1.77In the Money | 5In the Money | 90In 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 | 40Out of the Money | 1,554Out of the Money | |
GMEIn the Money | $10.10In the Money | $10.70In the Money | $10.44In the Money | $-1.78In the Money | 1In the Money | 88In the Money | GMEOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.05Out of the Money | 352Out of the Money | 946Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.85In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 49In the Money | GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 109Out of the Money | 1,159Out of the Money | |
GMEIn the Money | $8.30In the Money | $8.85In the Money | $8.55In the Money | $-1.30In the Money | 161In the Money | 372In the Money | GMEOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.01Out of the Money | 242Out of the Money | 9,700Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.00In the Money | $7.75In the Money | $-1.25In the Money | 3In the Money | 137In the Money | GMEOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.03Out of the Money | 60Out of the Money | 4,695Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.35In the Money | $7.00In the Money | $-1.21In the Money | 8In the Money | 94In the Money | GMEOut of the Money | $0.45Out of the Money | $0.62Out of the Money | $0.58Out of the Money | $0.07Out of the Money | 78Out of the Money | 1,021Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.70In the Money | $6.45In the Money | $-1.41In the Money | 32In the Money | 242In the Money | GMEOut of the Money | $0.85Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $0.13Out of the Money | 185Out of the Money | 861Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.00In the Money | $5.90In the Money | $-0.86In the Money | 22In the Money | 155In the Money | GMEOut of the Money | $1.25Out of the Money | $1.50Out of the Money | $1.40Out of the Money | $0.30Out of the Money | 5,161Out of the Money | 205Out of the Money | |
GMEIn the Money | $5.10In the Money | $5.40In the Money | $5.28In the Money | $-0.97In the Money | 1,910In the Money | 5,019In the Money | GMEOut of the Money | $1.78Out of the Money | $1.97Out of the Money | $1.88Out of the Money | $0.35Out of the Money | 360Out of the Money | 10,984Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.05In the Money | $4.85In the Money | $-1.15In the Money | 136In the Money | 265In the Money | GMENear the Money | $2.36Near the Money | $2.64Near the Money | $2.50Near the Money | $0.45Near the Money | 41Near the Money | 493Near the Money | |
GMEIn the Money | $4.40In the Money | $4.60In the Money | $4.35In the Money | $-0.88In the Money | 141In the Money | 964In the Money | GMENear the Money | $3.00Near the Money | $3.15Near the Money | $3.07Near the Money | $0.47Near the Money | 137Near the Money | 444Near the Money | |
GMEUnderlying issue's last price | $4.00Underlying issue's last price | $4.30Underlying issue's last price | $4.30Underlying issue's last price | $-0.64Underlying issue's last price | 408Underlying issue's last price | 753Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.80Underlying issue's last price | $0.68Underlying issue's last price | 109Underlying issue's last price | 690Underlying issue's last price |
GMENear the Money | $3.80Near the Money | $4.05Near the Money | $4.05Near the Money | $-0.55Near the Money | 1,001Near the Money | 1,421Near the Money | GMEIn the Money | $4.35In the Money | $4.70In the Money | $4.70In the Money | $0.75In the Money | 14In the Money | 327In the Money | |
GMENear the Money | $3.60Near the Money | $3.75Near the Money | $3.65Near the Money | $-0.73Near the Money | 2,012Near the Money | 6,552Near the Money | GMEIn the Money | $5.15In the Money | $5.40In the Money | $5.30In the Money | $0.80In the Money | 323In the Money | 3,157In the Money | |
GMENear the Money | $3.35Near the Money | $3.60Near the Money | $3.40Near the Money | $-0.55Near the Money | 259Near the Money | 1,299Near the Money | GMEIn the Money | $5.85In the Money | $6.20In the Money | $6.00In the Money | $0.70In the Money | 6In the Money | 288In the Money | |
GMEOut of the Money | $3.00Out of the Money | $3.45Out of the Money | $3.36Out of the Money | $-0.39Out of the Money | 167Out of the Money | 1,442Out of the Money | GMEIn the Money | $6.65In the Money | $7.05In the Money | $6.80In the Money | $0.80In the Money | 5In the Money | 254In the Money | |
GMEOut of the Money | $2.92Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-0.40Out of the Money | 214Out of the Money | 887Out of the Money | GMEIn the Money | $7.45In the Money | $7.95In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 215In the Money | |
GMEOut of the Money | $2.68Out of the Money | $3.05Out of the Money | $3.10Out of the Money | $-0.30Out of the Money | 34Out of the Money | 383Out of the Money | GMEIn the Money | $8.30In the Money | $8.75In the Money | $8.35In the Money | $0.23In the Money | 1In the Money | 182In the Money | |
GMEOut of the Money | $2.67Out of the Money | $2.85Out of the Money | $2.86Out of the Money | $-0.39Out of the Money | 2,303Out of the Money | 9,036Out of the Money | GMEIn the Money | $9.25In the Money | $9.45In the Money | $9.35In the Money | $0.95In the Money | 560In the Money | 3,942In the Money | |
GMEOut of the Money | $2.60Out of the Money | $2.80Out of the Money | $2.65Out of the Money | $-0.45Out of the Money | 27Out of the Money | 586Out of the Money | GMEIn the Money | $10.00In the Money | $10.45In the Money | $10.35In the Money | $0.03In the Money | 10In the Money | 35In the Money | |
GMEOut of the Money | $2.24Out of the Money | $2.69Out of the Money | $2.59Out of the Money | $-0.31Out of the Money | 31Out of the Money | 441Out of the Money | GMEIn the Money | $10.90In the Money | $11.35In the Money | $11.00In the Money | $1.33In the Money | 4In the Money | 49In the Money | |
GMEOut of the Money | $2.24Out of the Money | $2.62Out of the Money | $2.63Out of the Money | $-0.12Out of the Money | 14Out of the Money | 328Out of the Money | GMEIn the Money | $11.85In the Money | $12.20In the Money | $12.00In the Money | $1.18In the Money | 16In the Money | 108In the Money | |
GMEOut of the Money | $2.22Out of the Money | $2.48Out of the Money | $2.45Out of the Money | $-0.30Out of the Money | 169Out of the Money | 334Out of the Money | GMEIn the Money | $12.65In the Money | $13.15In the Money | $12.92In the Money | $1.51In the Money | 8In the Money | 37In the Money | |
GMEOut of the Money | $2.17Out of the Money | $2.38Out of the Money | $2.29Out of the Money | $-0.26Out of the Money | 332Out of the Money | 1,996Out of the Money | GMEIn the Money | $13.55In the Money | $14.05In the Money | $13.80In the Money | $1.60In the Money | 11In the Money | 656In the Money | |
GMEOut of the Money | $2.02Out of the Money | $2.25Out of the Money | $2.17Out of the Money | $-0.58Out of the Money | 5Out of the Money | 956Out of the Money | GMEIn the Money | $14.40In the Money | $14.95In the Money | $13.37In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $1.87Out of the Money | $2.23Out of the Money | $2.14Out of the Money | $-0.12Out of the Money | 163Out of the Money | 381Out of the Money | GMEIn the Money | $15.30In the Money | $15.90In the Money | $15.28In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $1.85Out of the Money | $2.23Out of the Money | $1.70Out of the Money | $-0.72Out of the Money | 7Out of the Money | 244Out of the Money | GMEIn the Money | $16.20In the Money | $16.85In the Money | $15.13In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
GMEOut of the Money | $1.85Out of the Money | $2.09Out of the Money | $1.95Out of the Money | $-0.60Out of the Money | 24Out of the Money | 426Out of the Money | GMEIn the Money | $17.15In the Money | $17.70In the Money | $17.55In the Money | $1.51In the Money | 4In the Money | 52In the Money | |
GMEOut of the Money | $1.75Out of the Money | $1.94Out of the Money | $1.85Out of the Money | $-0.21Out of the Money | 697Out of the Money | 4,615Out of the Money | GMEIn the Money | $18.10In the Money | $18.65In the Money | $18.37In the Money | $1.14In the Money | 7In the Money | 778In the Money | |
GMEOut of the Money | $1.46Out of the Money | $1.70Out of the Money | $1.58Out of the Money | $-0.11Out of the Money | 106Out of the Money | 1,041Out of the Money | GMEIn the Money | $22.75In the Money | $23.40In the Money | $23.20In the Money | $1.95In the Money | 1In the Money | 179In the Money | |
GMEOut of the Money | $1.33Out of the Money | $1.45Out of the Money | $1.36Out of the Money | $0.04Out of the Money | 709Out of the Money | 5,404Out of the Money | GMEIn the Money | $27.55In the Money | $28.20In the Money | $27.93In the Money | $1.31In the Money | 1In the Money | 70In the Money | |
GMEOut of the Money | $1.14Out of the Money | $1.37Out of the Money | $1.38Out of the Money | $0.02Out of the Money | 123Out of the Money | 429Out of the Money | GMEIn the Money | $32.40In the Money | $33.05In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.24Out of the Money | $1.15Out of the Money | $0.00Out of the Money | 235Out of the Money | 3,712Out of the Money | GMEIn the Money | $37.25In the Money | $38.05In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.86Out of the Money | $1.13Out of the Money | $1.06Out of the Money | $-0.14Out of the Money | 58Out of the Money | 583Out of the Money | GMEIn the Money | $42.15In the Money | $42.85In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.85Out of the Money | $1.02Out of the Money | $0.85Out of the Money | $-0.14Out of the Money | 70Out of the Money | 1,944Out of the Money | GMEIn the Money | $47.05In the Money | $47.75In 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 | $0.98Out of the Money | $0.80Out of the Money | $-0.15Out of the Money | 153Out of the Money | 420Out of the Money | GMEIn the Money | $51.95In the Money | $52.70In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.79Out of the Money | $0.94Out of the Money | $0.84Out of the Money | $-0.06Out of the Money | 53Out of the Money | 1,071Out of the Money | GMEIn the Money | $56.90In the Money | $57.60In the Money | $56.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.69Out of the Money | $0.88Out of the Money | $0.69Out of the Money | $-0.21Out of the Money | 103Out of the Money | 703Out of the Money | GMEIn the Money | $61.85In the Money | $62.55In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.87Out of the Money | $0.65Out of the Money | $-0.12Out of the Money | 4Out of the Money | 3,228Out of the Money | GMEIn the Money | $66.80In the Money | $67.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.86Out of the Money | $0.59Out of the Money | $-0.24Out of the Money | 98Out of the Money | 476Out of the Money | GMEIn the Money | $71.70In the Money | $72.55In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.69Out of the Money | $0.67Out of the Money | $-0.05Out of the Money | 810Out of the Money | 14,243Out of the Money | GMEIn the Money | $76.70In the Money | $77.55In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.86Out of the Money | $0.50Out of the Money | $-0.16Out of the Money | 8Out of the Money | 265Out of the Money | GMEIn the Money | $81.65In the Money | $82.50In the Money | $80.33In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.62Out of the Money | $0.72Out of the Money | $0.03Out of the Money | 8Out of the Money | 160Out of the Money | GMEIn the Money | $86.55In the Money | $87.45In 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 | $0.84Out of the Money | $0.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | GMEIn the Money | $91.60In the Money | $92.45In the Money | $90.23In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $-0.07Out of the Money | 52Out of the Money | 695Out of the Money | GMEIn the Money | $96.60In the Money | $97.40In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.11Out of the Money | 1,515Out of the Money | 22,866Out of the Money | GMEIn the Money | $101.55In the Money | $102.40In the Money | $102.52In the Money | $0.97In the Money | 2In the Money | 86In the Money |