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 | $22.45In the Money | $23.30In the Money | $20.20In the Money | $0.00In the Money | ---In 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 | $21.35In the Money | $22.15In 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 | 780Out of the Money | |
GMEIn the Money | $20.35In the Money | $21.35In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 110Out of the Money | 580Out of the Money | |
GMEIn the Money | $19.35In the Money | $20.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2Out of the Money | 437Out of the Money | |
GMEIn the Money | $18.35In the Money | $19.50In the Money | $18.21In 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 | $17.40In the Money | $18.20In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 113Out of the Money | |
GMEIn the Money | $16.40In the Money | $17.50In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 37In the Money | GMEOut of the Money | $0.02Out 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 | $15.40In the Money | $16.45In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 81In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 22Out of the Money | 8,826Out of the Money | |
GMEIn the Money | $14.40In the Money | $15.20In the Money | $14.64In the Money | $0.04In the Money | 72In the Money | 138In the Money | GMEOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
GMEIn the Money | $13.45In the Money | $14.30In the Money | $13.37In the Money | $0.00In the Money | ---In the Money | 85In the Money | GMEOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,556Out of the Money | |
GMEIn the Money | $12.45In the Money | $13.55In the Money | $12.22In the Money | $0.12In the Money | 8In the Money | 82In the Money | GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 10Out of the Money | 950Out of the Money | |
GMEIn the Money | $11.45In the Money | $12.60In the Money | $11.60In the Money | $1.00In the Money | 3In the Money | 49In the Money | GMEOut of the Money | $0.06Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,159Out of the Money | |
GMEIn the Money | $10.80In the Money | $11.30In the Money | $11.10In the Money | $0.60In the Money | 32In the Money | 342In the Money | GMEOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 85Out of the Money | 9,660Out of the Money | |
GMEIn the Money | $9.80In the Money | $10.85In the Money | $10.24In the Money | $0.87In the Money | 11In the Money | 133In the Money | GMEOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $-0.09Out of the Money | 36Out of the Money | 4,533Out of the Money | |
GMEIn the Money | $8.85In the Money | $9.85In the Money | $9.32In the Money | $0.71In the Money | 5In the Money | 95In the Money | GMEOut of the Money | $0.40Out of the Money | $0.56Out of the Money | $0.46Out of the Money | $-0.17Out of the Money | 12Out of the Money | 1,012Out of the Money | |
GMEIn the Money | $8.10In the Money | $8.95In the Money | $8.02In the Money | $-0.45In the Money | 1In the Money | 238In the Money | GMEOut of the Money | $0.63Out of the Money | $0.75Out of the Money | $0.61Out of the Money | $-0.24Out of the Money | 152Out of the Money | 731Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.30In the Money | $7.35In the Money | $0.00In the Money | ---In the Money | 153In the Money | GMEOut of the Money | $0.95Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.20Out of the Money | 41Out of the Money | 208Out of the Money | |
GMEIn the Money | $7.25In the Money | $7.40In the Money | $7.35In the Money | $0.44In the Money | 291In the Money | 4,643In the Money | GMEOut of the Money | $1.30Out of the Money | $1.47Out of the Money | $1.37Out of the Money | $-0.27Out of the Money | 89Out of the Money | 10,885Out of the Money | |
GMEIn the Money | $6.55In the Money | $7.00In the Money | $6.67In the Money | $0.17In the Money | 5In the Money | 257In the Money | GMEOut of the Money | $1.74Out of the Money | $1.99Out of the Money | $1.80Out of the Money | $-0.35Out of the Money | 3Out of the Money | 452Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.45In the Money | $6.40In the Money | $0.35In the Money | 40In the Money | 945In the Money | GMEOut of the Money | $2.25Out of the Money | $2.55Out of the Money | $2.47Out of the Money | $-0.25Out of the Money | 9Out of the Money | 413Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.20In the Money | $5.69In the Money | $0.04In the Money | 20In the Money | 704In the Money | GMENear the Money | $2.88Near the Money | $3.15Near the Money | $2.97Near the Money | $-0.38Near the Money | 7Near the Money | 689Near the Money | |
GMEIn the Money | $5.40In the Money | $5.70In the Money | $5.70In the Money | $0.50In the Money | 13In the Money | 885In the Money | GMENear the Money | $3.45Near the Money | $3.65Near the Money | $3.60Near the Money | $-0.42Near the Money | 28Near the Money | 311Near the Money | |
GMEUnderlying issue's last price | $5.20Underlying issue's last price | $5.30Underlying issue's last price | $5.25Underlying issue's last price | $0.30Underlying issue's last price | 605Underlying issue's last price | 5,353Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | GMEUnderlying issue's last price | $4.15Underlying issue's last price | $4.25Underlying issue's last price | $4.15Underlying issue's last price | $-0.55Underlying issue's last price | 328Underlying issue's last price | 2,674Underlying issue's last price |
GMENear the Money | $4.85Near the Money | $5.10Near the Money | $4.95Near the Money | $0.15Near the Money | 57Near the Money | 1,148Near the Money | GMEIn the Money | $4.85In the Money | $5.15In the Money | $5.02In the Money | $-0.20In the Money | 5In the Money | 284In the Money | |
GMENear the Money | $4.45Near the Money | $4.80Near the Money | $4.65Near the Money | $0.27Near the Money | 20Near the Money | 1,379Near the Money | GMEIn the Money | $5.05In the Money | $5.95In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 254In the Money | |
GMENear the Money | $4.05Near the Money | $4.50Near the Money | $4.20Near the Money | $0.14Near the Money | 22Near the Money | 870Near the Money | GMEIn the Money | $5.90In the Money | $6.85In the Money | $6.51In the Money | $-0.80In the Money | 10In the Money | 215In the Money | |
GMEOut of the Money | $3.90Out of the Money | $4.30Out of the Money | $3.95Out of the Money | $-0.10Out of the Money | 3Out of the Money | 378Out of the Money | GMEIn the Money | $6.90In the Money | $7.85In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
GMEOut of the Money | $3.90Out of the Money | $4.00Out of the Money | $3.99Out of the Money | $0.19Out of the Money | 507Out of the Money | 8,182Out of the Money | GMEIn the Money | $7.70In the Money | $8.50In the Money | $8.14In the Money | $-0.36In the Money | 18In the Money | 3,957In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.90Out of the Money | $3.90Out of the Money | $0.25Out of the Money | 1Out of the Money | 574Out of the Money | GMEIn the Money | $8.30In the Money | $9.20In the Money | $10.32In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $3.35Out of the Money | $3.85Out of the Money | $3.45Out of the Money | $-0.02Out of the Money | 5Out of the Money | 430Out of the Money | GMEIn the Money | $9.30In the Money | $10.10In the Money | $9.74In the Money | $-0.32In the Money | 1In the Money | 47In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.60Out of the Money | $3.30Out of the Money | $0.05Out of the Money | 2Out of the Money | 323Out of the Money | GMEIn the Money | $9.85In the Money | $11.10In the Money | $10.82In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
GMEOut of the Money | $2.98Out of the Money | $3.40Out of the Money | $3.30Out of the Money | $0.15Out of the Money | 18Out of the Money | 328Out of the Money | GMEIn the Money | $10.70In the Money | $11.80In the Money | $11.46In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $2.98Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $0.05Out of the Money | 67Out of the Money | 1,980Out of the Money | GMEIn the Money | $11.55In the Money | $12.80In the Money | $12.76In the Money | $0.00In the Money | ---In the Money | 653In the Money | |
GMEOut of the Money | $2.65Out of the Money | $3.15Out of the Money | $2.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 955Out of the Money | GMEIn the Money | $12.45In the Money | $13.80In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $2.57Out of the Money | $3.10Out of the Money | $2.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 270Out of the Money | GMEIn the Money | $13.30In the Money | $14.75In the Money | $15.28In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $2.57Out of the Money | $2.90Out of the Money | $2.80Out of the Money | $0.16Out of the Money | 3Out of the Money | 240Out of the Money | GMEIn the Money | $14.20In the Money | $15.65In the Money | $14.95In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
GMEOut of the Money | $2.50Out of the Money | $2.90Out of the Money | $2.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 425Out of the Money | GMEIn the Money | $15.10In the Money | $16.55In the Money | $16.04In the Money | $-1.21In the Money | 1In the Money | 51In the Money | |
GMEOut of the Money | $2.52Out of the Money | $2.73Out of the Money | $2.74Out of the Money | $0.34Out of the Money | 455Out of the Money | 4,348Out of the Money | GMEIn the Money | $16.00In the Money | $17.30In the Money | $16.96In the Money | $-0.64In the Money | 3In the Money | 774In the Money | |
GMEOut of the Money | $2.06Out of the Money | $2.30Out of the Money | $2.06Out of the Money | $-0.06Out of the Money | 37Out of the Money | 1,048Out of the Money | GMEIn the Money | $20.65In the Money | $21.95In the Money | $22.22In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
GMEOut of the Money | $1.85Out of the Money | $1.87Out of the Money | $1.87Out of the Money | $0.08Out of the Money | 762Out of the Money | 4,489Out of the Money | GMEIn the Money | $25.40In the Money | $26.65In the Money | $27.87In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.50Out of the Money | $1.74Out of the Money | $1.66Out of the Money | $-0.05Out of the Money | 10Out of the Money | 426Out of the Money | GMEIn the Money | $30.20In the Money | $31.35In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.40Out of the Money | $1.52Out of the Money | $1.45Out of the Money | $0.05Out of the Money | 54Out of the Money | 3,698Out of the Money | GMEIn the Money | $34.85In the Money | $36.15In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.21Out of the Money | $1.40Out of the Money | $1.40Out of the Money | $-0.09Out of the Money | 6Out of the Money | 557Out of the Money | GMEIn the Money | $39.60In the Money | $41.00In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.13Out of the Money | $1.35Out of the Money | $1.13Out of the Money | $-0.17Out of the Money | 221Out of the Money | 1,695Out of the Money | GMEIn the Money | $44.60In the Money | $45.90In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.22Out of the Money | $1.16Out of the Money | $-0.08Out of the Money | 8Out of the Money | 418Out of the Money | GMEIn the Money | $49.40In the Money | $50.80In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.08Out of the Money | $1.02Out of the Money | $0.09Out of the Money | 179Out of the Money | 903Out of the Money | GMEIn the Money | $54.30In the Money | $55.70In the Money | $56.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.04Out of the Money | $1.05Out of the Money | $0.21Out of the Money | 203Out of the Money | 563Out of the Money | GMEIn the Money | $59.25In the Money | $60.60In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.81Out of the Money | $1.04Out of the Money | $0.93Out of the Money | $0.11Out of the Money | 7Out of the Money | 3,227Out of the Money | GMEIn the Money | $64.20In the Money | $65.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.82Out of the Money | $0.91Out of the Money | $0.91Out of the Money | $0.12Out of the Money | 209Out of the Money | 370Out of the Money | GMEIn the Money | $68.95In the Money | $70.50In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.80Out of the Money | $0.88Out of the Money | $0.84Out of the Money | $0.09Out of the Money | 278Out of the Money | 14,232Out of the Money | GMEIn the Money | $73.75In the Money | $75.45In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.71Out of the Money | $0.91Out of the Money | $0.75Out of the Money | $-0.06Out of the Money | 1Out of the Money | 266Out of the Money | GMEIn the Money | $78.75In the Money | $80.45In the Money | $80.33In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.91Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 155Out of the Money | GMEIn the Money | $83.70In the Money | $85.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.91Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | GMEIn the Money | $88.75In the Money | $90.35In the Money | $90.23In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.80Out of the Money | $0.69Out of the Money | $0.07Out of the Money | 47Out of the Money | 649Out of the Money | GMEIn the Money | $93.70In the Money | $95.35In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.72Out of the Money | $0.14Out of the Money | 407Out of the Money | 22,669Out of the Money | GMEIn the Money | $98.65In the Money | $100.30In the Money | $101.55In the Money | $0.00In the Money | ---In the Money | 86In the Money |