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 | $21.70In the Money | $22.15In 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 | $20.70In the Money | $21.25In 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 | 4Out of the Money | 780Out of the Money | |
GMEIn the Money | $19.70In the Money | $20.25In 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 | $18.75In the Money | $19.20In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 7Out of the Money | 437Out of the Money | |
GMEIn the Money | $17.75In the Money | $18.20In 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 | $16.75In the Money | $17.25In 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 | $15.80In the Money | $16.25In 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 | $14.80In the Money | $15.25In 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 | $0.05Out of the Money | $0.00Out of the Money | 92Out of the Money | 8,826Out of the Money | |
GMEIn the Money | $13.80In the Money | $14.20In the Money | $14.55In the Money | $-0.05In the Money | 95In the Money | 138In the Money | GMEOut of the Money | $0.05Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 8Out of the Money | 319Out of the Money | |
GMEIn the Money | $12.85In the Money | $13.30In the Money | $13.10In the Money | $-0.27In the Money | 4In 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 | $11.85In the Money | $12.40In 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 | 18Out of the Money | 950Out of the Money | |
GMEIn the Money | $10.90In the Money | $11.45In the Money | $11.50In the Money | $0.90In the Money | 4In the Money | 49In the Money | GMEOut of the Money | $0.07Out of the Money | $0.21Out 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 | $10.00In the Money | $10.45In the Money | $10.40In the Money | $-0.10In the Money | 60In the Money | 342In the Money | GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 155Out of the Money | 9,660Out of the Money | |
GMEIn the Money | $9.10In the Money | $9.55In the Money | $10.20In the Money | $0.83In the Money | 18In the Money | 133In the Money | GMEOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.11Out of the Money | 58Out of the Money | 4,533Out of the Money | |
GMEIn the Money | $8.30In the Money | $8.75In the Money | $8.52In the Money | $-0.09In the Money | 7In the Money | 95In the Money | GMEOut of the Money | $0.41Out of the Money | $0.54Out of the Money | $0.47Out of the Money | $-0.16Out of the Money | 23Out of the Money | 1,012Out of the Money | |
GMEIn the Money | $7.55In the Money | $8.05In the Money | $7.86In the Money | $-0.61In the Money | 4In the Money | 238In the Money | GMEOut of the Money | $0.65Out of the Money | $0.75Out of the Money | $0.73Out of the Money | $-0.12Out of the Money | 200Out of the Money | 731Out of the Money | |
GMEIn the Money | $6.85In the Money | $7.40In the Money | $7.38In the Money | $0.03In the Money | 2In the Money | 153In the Money | GMEOut of the Money | $0.95Out of the Money | $1.12Out of the Money | $1.09Out of the Money | $-0.11Out of the Money | 44Out of the Money | 208Out of the Money | |
GMEIn the Money | $6.45In the Money | $6.65In the Money | $6.55In the Money | $-0.36In the Money | 559In the Money | 4,643In the Money | GMEOut of the Money | $1.43Out of the Money | $1.51Out of the Money | $1.46Out of the Money | $-0.18Out of the Money | 252Out of the Money | 10,885Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.35In the Money | $6.20In the Money | $-0.30In the Money | 19In the Money | 257In the Money | GMEOut of the Money | $1.68Out of the Money | $2.06Out of the Money | $1.89Out of the Money | $-0.26Out of the Money | 4Out of the Money | 452Out of the Money | |
GMEIn the Money | $5.50In the Money | $5.85In the Money | $5.75In the Money | $-0.30In the Money | 52In the Money | 945In the Money | GMENear the Money | $2.42Near the Money | $2.69Near the Money | $2.52Near the Money | $-0.20Near the Money | 52Near the Money | 413Near the Money | |
GMEIn the Money | $5.00In the Money | $5.35In the Money | $5.40In the Money | $-0.25In the Money | 41In the Money | 704In the Money | GMENear the Money | $2.89Near the Money | $3.25Near the Money | $3.08Near the Money | $-0.27Near the Money | 9Near the Money | 689Near the Money | |
GMEUnderlying issue's last price | $4.80Underlying issue's last price | $5.05Underlying issue's last price | $4.94Underlying issue's last price | $-0.26Underlying issue's last price | 533Underlying issue's last price | 885Underlying 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 | $3.95Underlying issue's last price | $3.75Underlying issue's last price | $-0.27Underlying issue's last price | 57Underlying issue's last price | 311Underlying issue's last price |
GMENear the Money | $4.50Near the Money | $4.70Near the Money | $4.64Near the Money | $-0.31Near the Money | 1,279Near the Money | 5,353Near the Money | GMEIn the Money | $4.40In the Money | $4.50In the Money | $4.47In the Money | $-0.23In the Money | 528In the Money | 2,674In the Money | |
GMENear the Money | $4.25Near the Money | $4.45Near the Money | $4.35Near the Money | $-0.45Near the Money | 167Near the Money | 1,148Near the Money | GMEIn the Money | $5.05In the Money | $5.35In the Money | $5.02In the Money | $-0.20In the Money | 5In the Money | 284In the Money | |
GMENear the Money | $4.00Near the Money | $4.20Near the Money | $4.19Near the Money | $-0.19Near the Money | 63Near the Money | 1,379Near the Money | GMEIn the Money | $5.55In the Money | $6.10In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 254In the Money | |
GMEOut of the Money | $3.80Out of the Money | $4.10Out of the Money | $3.85Out of the Money | $-0.21Out of the Money | 59Out of the Money | 870Out of the Money | GMEIn the Money | $6.35In the Money | $6.90In the Money | $6.51In the Money | $-0.80In the Money | 10In the Money | 215In the Money | |
GMEOut of the Money | $3.50Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $-0.40Out of the Money | 13Out of the Money | 378Out of the Money | GMEIn the Money | $7.25In the Money | $7.80In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
GMEOut of the Money | $3.40Out of the Money | $3.50Out of the Money | $3.45Out of the Money | $-0.35Out of the Money | 1,360Out of the Money | 8,182Out of the Money | GMEIn the Money | $8.15In the Money | $8.40In the Money | $8.31In the Money | $-0.19In the Money | 39In the Money | 3,957In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.45Out of the Money | $3.25Out of the Money | $-0.40Out of the Money | 9Out of the Money | 574Out of the Money | GMEIn the Money | $8.75In the Money | $9.35In the Money | $10.32In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $2.97Out of the Money | $3.25Out of the Money | $3.10Out of the Money | $-0.37Out of the Money | 25Out of the Money | 430Out of the Money | GMEIn the Money | $9.55In the Money | $10.25In the Money | $9.67In the Money | $-0.39In the Money | 3In the Money | 47In the Money | |
GMEOut of the Money | $2.81Out of the Money | $3.15Out of the Money | $2.96Out of the Money | $-0.29Out of the Money | 14Out of the Money | 323Out of the Money | GMEIn the Money | $10.40In the Money | $11.10In the Money | $10.82In the Money | $0.00In the Money | ---In the Money | 108In the Money | |
GMEOut of the Money | $2.66Out of the Money | $3.00Out of the Money | $2.81Out of the Money | $-0.34Out of the Money | 23Out of the Money | 328Out of the Money | GMEIn the Money | $11.30In the Money | $11.95In the Money | $11.41In the Money | $-0.05In the Money | 1In the Money | 37In the Money | |
GMEOut of the Money | $2.65Out of the Money | $2.75Out of the Money | $2.74Out of the Money | $-0.31Out of the Money | 148Out of the Money | 1,980Out of the Money | GMEIn the Money | $12.25In the Money | $12.80In the Money | $12.20In the Money | $-0.56In the Money | 10In the Money | 653In the Money | |
GMEOut of the Money | $2.45Out of the Money | $2.73Out of the Money | $2.75Out of the Money | $-0.17Out of the Money | 1Out of the Money | 955Out of the Money | GMEIn the Money | $13.05In the Money | $13.70In the Money | $13.37In the Money | $-1.28In the Money | 2In the Money | 35In the Money | |
GMEOut of the Money | $2.39Out of the Money | $2.72Out of the Money | $2.60Out of the Money | $-0.25Out of the Money | 1Out of the Money | 270Out of the Money | GMEIn the Money | $13.90In the Money | $14.70In the Money | $15.28In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $2.25Out of the Money | $2.55Out of the Money | $2.40Out of the Money | $-0.24Out of the Money | 25Out of the Money | 240Out of the Money | GMEIn the Money | $14.80In the Money | $15.50In the Money | $15.13In the Money | $0.18In the Money | 1In the Money | 40In the Money | |
GMEOut of the Money | $2.18Out of the Money | $2.55Out of the Money | $2.55Out of the Money | $-0.04Out of the Money | 1Out of the Money | 425Out of the Money | GMEIn the Money | $15.70In the Money | $16.50In the Money | $16.04In the Money | $-1.21In the Money | 1In the Money | 51In the Money | |
GMEOut of the Money | $2.16Out of the Money | $2.35Out of the Money | $2.22Out of the Money | $-0.18Out of the Money | 652Out of the Money | 4,348Out of the Money | GMEIn the Money | $16.60In the Money | $17.25In the Money | $16.96In the Money | $-0.64In the Money | 3In the Money | 774In the Money | |
GMEOut of the Money | $1.75Out of the Money | $1.90Out of the Money | $1.85Out of the Money | $-0.27Out of the Money | 102Out of the Money | 1,048Out of the Money | GMEIn the Money | $21.25In the Money | $21.95In the Money | $21.25In the Money | $-0.97In the Money | 10In the Money | 169In the Money | |
GMEOut of the Money | $1.52Out of the Money | $1.60Out of the Money | $1.57Out of the Money | $-0.22Out of the Money | 1,441Out of the Money | 4,489Out of the Money | GMEIn the Money | $26.05In the Money | $26.75In the Money | $27.87In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.28Out of the Money | $1.58Out of the Money | $1.40Out of the Money | $-0.31Out of the Money | 19Out of the Money | 426Out of the Money | GMEIn the Money | $30.85In the Money | $31.55In the Money | $32.00In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $1.23Out of the Money | $1.34Out of the Money | $1.24Out of the Money | $-0.16Out of the Money | 84Out of the Money | 3,698Out of the Money | GMEIn the Money | $35.70In the Money | $36.35In 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 | $1.26Out of the Money | $1.27Out of the Money | $-0.22Out of the Money | 47Out of the Money | 557Out of the Money | GMEIn the Money | $40.55In the Money | $41.30In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.11Out of the Money | $1.07Out of the Money | $-0.23Out of the Money | 357Out of the Money | 1,695Out of the Money | GMEIn the Money | $45.45In the Money | $46.15In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.09Out of the Money | $1.05Out of the Money | $-0.19Out of the Money | 25Out of the Money | 418Out of the Money | GMEIn the Money | $50.40In the Money | $51.10In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.76Out of the Money | $1.04Out of the Money | $0.92Out of the Money | $-0.01Out of the Money | 214Out of the Money | 903Out of the Money | GMEIn the Money | $55.30In the Money | $56.00In the Money | $56.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $0.06Out of the Money | 205Out of the Money | 563Out of the Money | GMEIn the Money | $60.25In the Money | $60.95In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.93Out of the Money | $0.94Out of the Money | $0.12Out of the Money | 15Out of the Money | 3,227Out of the Money | GMEIn the Money | $65.20In the Money | $65.90In 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 | $0.85Out of the Money | $0.83Out of the Money | $0.04Out of the Money | 217Out of the Money | 370Out of the Money | GMEIn the Money | $70.05In the Money | $70.90In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.71Out of the Money | $0.84Out of the Money | $0.78Out of the Money | $0.03Out of the Money | 455Out of the Money | 14,232Out of the Money | GMEIn the Money | $75.05In the Money | $75.90In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.93Out of the Money | $0.76Out of the Money | $-0.05Out of the Money | 2Out of the Money | 266Out of the Money | GMEIn the Money | $80.00In the Money | $80.85In 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 | $0.87Out of the Money | $0.69Out of the Money | $-0.06Out of the Money | 5Out of the Money | 155Out of the Money | GMEIn the Money | $84.95In the Money | $85.80In 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 | $0.80Out of the Money | $0.67Out of the Money | $-0.18Out of the Money | 9Out of the Money | 107Out of the Money | GMEIn the Money | $89.95In the Money | $90.75In the Money | $90.23In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $0.56Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $0.06Out of the Money | 175Out of the Money | 649Out of the Money | GMEIn the Money | $94.90In the Money | $95.75In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $0.05Out of the Money | 869Out of the Money | 22,669Out of the Money | GMEIn the Money | $99.90In the Money | $100.75In the Money | $101.55In the Money | $0.00In the Money | ---In the Money | 86In the Money |