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 | $20.40In the Money | $22.80In 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 | $19.30In the Money | $22.80In 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 | 11Out of the Money | 769Out of the Money | |
GMEIn the Money | $18.00In the Money | $22.40In 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 | 89Out of the Money | 492Out of the Money | |
GMEIn the Money | $17.00In the Money | $21.40In 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 | $0.01Out of the Money | 2Out of the Money | 437Out of the Money | |
GMEIn the Money | $16.00In the Money | $20.40In the Money | $18.21In the Money | $0.83In the Money | 2In the Money | 110In 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 | ---Out of the Money | 3,356Out of the Money | |
GMEIn the Money | $15.70In the Money | $19.45In 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 | $-0.03Out of the Money | 4Out of the Money | 113Out of the Money | |
GMEIn the Money | $15.70In the Money | $18.45In 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 | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | |
GMEIn the Money | $13.50In the Money | $17.10In the Money | $15.85In the Money | $1.45In the Money | 6In the Money | 79In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 338Out of the Money | 8,530Out of the Money | |
GMEIn the Money | $12.50In the Money | $14.60In the Money | $14.60In the Money | $0.87In the Money | 2In the Money | 138In the Money | GMEOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
GMEIn the Money | $12.00In the Money | $14.60In the Money | $13.37In the Money | $1.84In the Money | 21In the Money | 70In the Money | GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 28Out of the Money | 1,543Out of the Money | |
GMEIn the Money | $12.00In the Money | $14.15In the Money | $12.10In the Money | $0.81In the Money | 1In the Money | 83In the Money | GMEOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 15Out of the Money | 943Out of the Money | |
GMEIn the Money | $10.20In the Money | $13.65In the Money | $10.60In the Money | $-0.50In the Money | 20In the Money | 69In the Money | GMEOut of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 6Out of the Money | 1,158Out of the Money | |
GMEIn the Money | $10.20In the Money | $10.75In the Money | $10.50In the Money | $0.84In the Money | 45In the Money | 344In the Money | GMEOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 578Out of the Money | 9,466Out of the Money | |
GMEIn the Money | $9.30In the Money | $9.85In the Money | $9.37In the Money | $0.47In the Money | 25In the Money | 128In the Money | GMEOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.06Out of the Money | 212Out of the Money | 4,376Out of the Money | |
GMEIn the Money | $8.60In the Money | $9.20In the Money | $8.61In the Money | $0.06In the Money | 6In the Money | 100In the Money | GMEOut of the Money | $0.53Out of the Money | $0.72Out of the Money | $0.63Out of the Money | $-0.04Out of the Money | 115Out of the Money | 927Out of the Money | |
GMEIn the Money | $7.80In the Money | $8.35In the Money | $8.47In the Money | $0.90In the Money | 1In the Money | 239In the Money | GMEOut of the Money | $0.76Out of the Money | $0.90Out of the Money | $0.85Out of the Money | $-0.12Out of the Money | 180Out of the Money | 684Out of the Money | |
GMEIn the Money | $7.25In the Money | $7.85In the Money | $7.35In the Money | $-0.10In the Money | 4In the Money | 152In the Money | GMEOut of the Money | $0.99Out of the Money | $1.40Out of the Money | $1.20Out of the Money | $-0.14Out of the Money | 14Out of the Money | 216Out of the Money | |
GMEIn the Money | $6.80In the Money | $7.05In the Money | $6.91In the Money | $0.66In the Money | 739In the Money | 4,726In the Money | GMEOut of the Money | $1.62Out of the Money | $1.70Out of the Money | $1.64Out of the Money | $-0.31Out of the Money | 294Out of the Money | 10,764Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.70In the Money | $6.50In the Money | $0.50In the Money | 42In the Money | 250In the Money | GMEOut of the Money | $2.06Out of the Money | $2.22Out of the Money | $2.15Out of the Money | $-0.35Out of the Money | 248Out of the Money | 432Out of the Money | |
GMEIn the Money | $5.85In the Money | $6.40In the Money | $6.05In the Money | $0.65In the Money | 155In the Money | 941In the Money | GMEOut of the Money | $2.39Out of the Money | $3.00Out of the Money | $2.72Out of the Money | $-0.33Out of the Money | 29Out of the Money | 415Out of the Money | |
GMEIn the Money | $5.50In the Money | $5.70In the Money | $5.65In the Money | $0.65In the Money | 82In the Money | 675In the Money | GMENear the Money | $3.20Near the Money | $3.55Near the Money | $3.35Near the Money | $-0.30Near the Money | 55Near the Money | 671Near the Money | |
GMEIn the Money | $5.20In the Money | $5.60In the Money | $5.20In the Money | $0.45In the Money | 149In the Money | 865In the Money | GMENear the Money | $3.85Near the Money | $4.00Near the Money | $4.02Near the Money | $-0.32Near the Money | 120Near the Money | 235Near the Money | |
GMEUnderlying issue's last price | $4.85Underlying issue's last price | $5.25Underlying issue's last price | $4.95Underlying issue's last price | $0.50Underlying issue's last price | 945Underlying issue's last price | 4,970Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | GMEUnderlying issue's last price | $4.55Underlying issue's last price | $4.70Underlying issue's last price | $4.70Underlying issue's last price | $-0.35Underlying issue's last price | 173Underlying issue's last price | 2,677Underlying issue's last price |
GMENear the Money | $4.65Near the Money | $4.80Near the Money | $4.80Near the Money | $0.35Near the Money | 190Near the Money | 1,034Near the Money | GMEIn the Money | $5.15In the Money | $5.70In the Money | $5.22In the Money | $-0.48In the Money | 20In the Money | 299In the Money | |
GMENear the Money | $4.10Near the Money | $4.70Near the Money | $4.38Near the Money | $0.08Near the Money | 205Near the Money | 1,219Near the Money | GMEIn the Money | $5.85In the Money | $6.30In the Money | $6.40In the Money | $-0.03In the Money | 66In the Money | 246In the Money | |
GMENear the Money | $3.95Near the Money | $4.55Near the Money | $4.06Near the Money | $0.26Near the Money | 120Near the Money | 795Near the Money | GMEIn the Money | $6.50In the Money | $7.30In the Money | $7.31In the Money | $0.00In the Money | ---In the Money | 215In the Money | |
GMEOut of the Money | $3.75Out of the Money | $4.10Out of the Money | $4.05Out of the Money | $0.40Out of the Money | 61Out of the Money | 343Out of the Money | GMEIn the Money | $7.25In the Money | $8.10In the Money | $8.12In the Money | $0.00In the Money | ---In the Money | 182In the Money | |
GMEOut of the Money | $3.65Out of the Money | $3.85Out of the Money | $3.80Out of the Money | $0.35Out of the Money | 1,977Out of the Money | 7,707Out of the Money | GMEIn the Money | $8.20In the Money | $8.60In the Money | $8.50In the Money | $-0.53In the Money | 58In the Money | 3,954In the Money | |
GMEOut of the Money | $3.35Out of the Money | $3.85Out of the Money | $3.65Out of the Money | $0.26Out of the Money | 51Out of the Money | 572Out of the Money | GMEIn the Money | $8.85In the Money | $9.50In 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 | $3.55Out of the Money | $3.47Out of the Money | $-0.08Out of the Money | 118Out of the Money | 314Out of the Money | GMEIn the Money | $9.80In the Money | $10.50In the Money | $10.06In the Money | $-1.33In the Money | 1In the Money | 47In the Money | |
GMEOut of the Money | $3.10Out of the Money | $3.55Out of the Money | $3.25Out of the Money | $-0.05Out of the Money | 88Out of the Money | 324Out of the Money | GMEIn the Money | $10.55In the Money | $11.35In the Money | $10.82In the Money | $-0.63In the Money | 1In the Money | 108In the Money | |
GMEOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.15Out of the Money | $0.05Out of the Money | 60Out of the Money | 338Out of the Money | GMEIn the Money | $11.40In the Money | $12.20In the Money | $11.46In the Money | $-1.49In the Money | 2In the Money | 36In the Money | |
GMEOut of the Money | $2.90Out of the Money | $3.25Out of the Money | $3.05Out of the Money | $0.20Out of the Money | 206Out of the Money | 1,928Out of the Money | GMEIn the Money | $12.40In the Money | $13.10In the Money | $12.76In the Money | $-0.54In the Money | 9In the Money | 645In the Money | |
GMEOut of the Money | $2.68Out of the Money | $2.99Out of the Money | $2.92Out of the Money | $0.27Out of the Money | 16Out of the Money | 943Out of the Money | GMEIn the Money | $13.15In the Money | $13.95In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
GMEOut of the Money | $2.60Out of the Money | $2.99Out of the Money | $2.85Out of the Money | $-0.11Out of the Money | 9Out of the Money | 266Out of the Money | GMEIn the Money | $14.15In the Money | $14.85In the Money | $15.28In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $2.45Out of the Money | $2.82Out of the Money | $2.64Out of the Money | $-0.17Out of the Money | 45Out of the Money | 263Out of the Money | GMEIn the Money | $14.80In the Money | $15.75In the Money | $14.95In the Money | $-1.60In the Money | 2In the Money | 38In the Money | |
GMEOut of the Money | $2.45Out of the Money | $2.70Out of the Money | $2.59Out of the Money | $0.09Out of the Money | 19Out of the Money | 424Out of the Money | GMEIn the Money | $15.70In the Money | $16.60In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
GMEOut of the Money | $2.41Out of the Money | $2.50Out of the Money | $2.40Out of the Money | $0.10Out of the Money | 496Out of the Money | 4,200Out of the Money | GMEIn the Money | $16.65In the Money | $17.55In the Money | $17.60In the Money | $0.00In the Money | ---In the Money | 774In the Money | |
GMEOut of the Money | $2.02Out of the Money | $2.30Out of the Money | $2.12Out of the Money | $0.17Out of the Money | 29Out of the Money | 1,035Out of the Money | GMEIn the Money | $21.40In the Money | $22.15In the Money | $22.22In the Money | $0.00In the Money | ---In the Money | 169In the Money | |
GMEOut of the Money | $1.75Out of the Money | $1.81Out of the Money | $1.79Out of the Money | $0.20Out of the Money | 1,989Out of the Money | 4,086Out of the Money | GMEIn the Money | $26.10In the Money | $26.85In the Money | $27.87In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $1.38Out of the Money | $1.70Out of the Money | $1.71Out of the Money | $-0.04Out of the Money | 57Out of the Money | 394Out of the Money | GMEIn the Money | $30.90In the Money | $31.60In 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 | $1.48Out of the Money | $1.40Out of the Money | $0.14Out of the Money | 115Out of the Money | 3,666Out of the Money | GMEIn the Money | $35.50In the Money | $36.45In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.20Out of the Money | $1.46Out of the Money | $1.49Out of the Money | $0.25Out of the Money | 36Out of the Money | 555Out of the Money | GMEIn the Money | $40.35In the Money | $41.30In the Money | $40.95In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $0.26Out of the Money | 62Out of the Money | 1,666Out of the Money | GMEIn the Money | $45.20In the Money | $46.15In the Money | $46.65In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
GMEOut of the Money | $0.98Out of the Money | $1.26Out of the Money | $1.24Out of the Money | $-0.01Out of the Money | 128Out of the Money | 393Out of the Money | GMEIn the Money | $50.25In the Money | $51.05In the Money | $51.24In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.92Out of the Money | $1.17Out of the Money | $0.93Out of the Money | $0.03Out of the Money | 74Out of the Money | 901Out of the Money | GMEIn the Money | $55.00In the Money | $55.95In the Money | $56.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.77Out of the Money | $1.03Out of the Money | $0.84Out of the Money | $-0.11Out of the Money | 13Out of the Money | 557Out of the Money | GMEIn the Money | $60.10In the Money | $60.90In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.94Out of the Money | $0.82Out of the Money | $-0.06Out of the Money | 192Out of the Money | 3,217Out of the Money | GMEIn the Money | $64.90In the Money | $65.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.88Out of the Money | $0.79Out of the Money | $-0.12Out of the Money | 26Out of the Money | 352Out of the Money | GMEIn the Money | $68.30In the Money | $70.80In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.74Out of the Money | $0.77Out of the Money | $0.75Out of the Money | $0.13Out of the Money | 1,254Out of the Money | 13,864Out of the Money | GMEIn the Money | $73.25In the Money | $75.80In the Money | $75.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.94Out of the Money | $0.81Out of the Money | $-0.06Out of the Money | 8Out of the Money | 260Out of the Money | GMEIn the Money | $78.25In the Money | $80.80In the Money | $80.33In the Money | $-3.22In the Money | 2In the Money | 5In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.94Out of the Money | $0.75Out of the Money | $-0.07Out of the Money | 1Out of the Money | 154Out of the Money | GMEIn the Money | $83.20In the Money | $85.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.39Out of the Money | $0.84Out of the Money | $0.85Out of the Money | $0.20Out of the Money | 15Out of the Money | 104Out of the Money | GMEIn the Money | $88.15In the Money | $92.15In the Money | $90.23In the Money | $-3.02In the Money | 2In the Money | 20In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.77Out of the Money | $0.62Out of the Money | $-0.04Out of the Money | 95Out of the Money | 591Out of the Money | GMEIn the Money | $93.10In the Money | $97.10In the Money | $95.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $-0.02Out of the Money | 2,444Out of the Money | 21,686Out of the Money | GMEIn the Money | $98.10In the Money | $102.05In the Money | $101.55In the Money | $0.00In the Money | ---In the Money | 86In the Money |