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 | $16.75In the Money | $17.50In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $11.75In the Money | $12.50In the Money | $12.48In the Money | $0.00In the Money | ---In the Money | 18In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,671Out of the Money | |
GMEIn the Money | $8.80In the Money | $9.50In the Money | $9.22In the Money | $9.22In the Money | 4In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
GMEIn the Money | $7.75In the Money | $8.50In the Money | $8.44In the Money | $0.00In the Money | ---In the Money | 8In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
GMEIn the Money | $5.45In the Money | $7.50In the Money | $7.51In the Money | $0.16In the Money | 15In the Money | 70In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 45Out of the Money | 557Out of the Money | |
GMEIn the Money | $5.80In the Money | $6.55In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | 25In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 108Out of the Money | |
GMEIn the Money | $5.30In the Money | $6.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.55In the Money | $6.35In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 7Out of the Money | 98Out of the Money | |
GMEIn the Money | $4.30In the Money | $5.05In the Money | $5.12In the Money | $0.04In the Money | 2In the Money | 46In the Money | GMEOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 504Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.55In the Money | $4.52In the Money | $0.02In the Money | 4In the Money | 3In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 13Out of the Money | 132Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.10In the Money | $3.98In the Money | $-0.91In the Money | 2In the Money | 2In the Money | GMEOut of the Money | $0.03Out of the Money | $0.08Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.85In the Money | $3.60In the Money | $3.28In the Money | $-0.22In the Money | 8In the Money | 41In the Money | GMEOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
GMEIn the Money | $2.30In the Money | $3.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.03Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.04Near the Money | 1Near the Money | 75Near the Money | |
GMEIn the Money | $2.15In the Money | $2.32In the Money | $2.27In the Money | $-0.36In the Money | 97In the Money | 5,827In the Money | GMENear the Money | $0.05Near the Money | $0.10Near the Money | $0.10Near the Money | $0.03Near the Money | 266Near the Money | 1,225Near the Money | |
GMEIn the Money | $1.58In the Money | $2.18In the Money | $1.87In the Money | $-0.14In the Money | 49In the Money | 294In the Money | GMENear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $0.03Near the Money | 90Near the Money | 662Near the Money | |
GMEIn the Money | $1.34In the Money | $1.56In the Money | $1.38In the Money | $-0.32In the Money | 227In the Money | 3,625In the Money | GMENear the Money | $0.18Near the Money | $0.21Near the Money | $0.20Near the Money | $0.07Near the Money | 187Near the Money | 3,414Near the Money | |
GMEIn the Money | $0.96In the Money | $1.19In the Money | $1.04In the Money | $-0.14In the Money | 117In the Money | 426In the Money | GMENear the Money | $0.33Near the Money | $0.36Near the Money | $0.35Near the Money | $0.12Near the Money | 1,323Near the Money | 1,856Near the Money | |
GMEUnderlying issue's last price | $0.73Underlying issue's last price | $0.80Underlying issue's last price | $0.76Underlying issue's last price | $-0.19Underlying issue's last price | 511Underlying issue's last price | 2,756Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.55Underlying issue's last price | $0.60Underlying issue's last price | $0.59Underlying issue's last price | $0.19Underlying issue's last price | 311Underlying issue's last price | 1,393Underlying issue's last price |
GMENear the Money | $0.55Near the Money | $0.59Near the Money | $0.59Near the Money | $-0.07Near the Money | 485Near the Money | 1,208Near the Money | GMEIn the Money | $0.71In the Money | $1.00In the Money | $0.85In the Money | $0.21In the Money | 138In the Money | 339In the Money | |
GMENear the Money | $0.40Near the Money | $0.43Near the Money | $0.43Near the Money | $-0.12Near the Money | 1,558Near the Money | 4,576Near the Money | GMEIn the Money | $0.93In the Money | $1.31In the Money | $1.09In the Money | $0.09In the Money | 253In the Money | 393In the Money | |
GMENear the Money | $0.29Near the Money | $0.37Near the Money | $0.34Near the Money | $-0.04Near the Money | 366Near the Money | 1,039Near the Money | GMEIn the Money | $1.34In the Money | $1.73In the Money | $1.38In the Money | $-0.05In the Money | 187In the Money | 1,578In the Money | |
GMENear the Money | $0.24Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.02Near the Money | 1,125Near the Money | 3,183Near the Money | GMEIn the Money | $1.80In the Money | $2.27In the Money | $1.84In the Money | $0.03In the Money | 139In the Money | 333In the Money | |
GMENear the Money | $0.20Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.03Near the Money | 246Near the Money | 543Near the Money | GMEIn the Money | $2.29In the Money | $2.69In the Money | $2.32In the Money | $0.06In the Money | 33In the Money | 164In the Money | |
GMENear the Money | $0.16Near the Money | $0.18Near the Money | $0.18Near the Money | $-0.04Near the Money | 4,135Near the Money | 10,777Near the Money | GMEIn the Money | $2.67In the Money | $3.15In the Money | $2.76In the Money | $0.07In the Money | 61In the Money | 549In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.21Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 79Out of the Money | 990Out of the Money | GMEIn the Money | $3.10In the Money | $3.70In the Money | $3.49In the Money | $0.14In the Money | 1In the Money | 142In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 204Out of the Money | 1,347Out of the Money | GMEIn the Money | $3.60In the Money | $4.20In the Money | $3.65In the Money | $-0.07In the Money | 7In the Money | 93In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 156Out of the Money | 304Out of the Money | GMEIn the Money | $4.05In the Money | $4.95In the Money | $4.11In the Money | $-0.33In the Money | 3In the Money | 18In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 130Out of the Money | 2,682Out of the Money | GMEIn the Money | $4.55In the Money | $5.15In the Money | $4.66In the Money | $0.00In the Money | ---In the Money | 129In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 48Out of the Money | 467Out of the Money | GMEIn the Money | $5.05In the Money | $5.90In the Money | $4.96In the Money | $-0.49In the Money | 2In the Money | 40In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 116Out of the Money | 861Out of the Money | GMEIn the Money | $5.55In the Money | $6.25In the Money | $5.47In the Money | $-0.04In the Money | 7In the Money | 328In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 6Out of the Money | 107Out of the Money | GMEIn the Money | $6.05In the Money | $6.85In the Money | $6.12In the Money | $-0.16In the Money | 3In the Money | 1In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 255Out of the Money | 645Out of the Money | GMEIn the Money | $6.55In the Money | $7.30In the Money | $6.72In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 3Out of the Money | 119Out of the Money | GMEIn the Money | $7.05In the Money | $7.80In the Money | $7.18In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 1,095Out of the Money | 10,900Out of the Money | GMEIn the Money | $7.55In the Money | $8.35In the Money | $7.62In the Money | $-0.07In the Money | 55In the Money | 165In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 10Out of the Money | 84Out of the Money | GMEIn the Money | $8.05In the Money | $8.80In the Money | $9.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 3Out of the Money | 211Out of the Money | GMEIn the Money | $8.50In the Money | $9.30In the Money | $8.66In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 358Out of the Money | GMEIn the Money | $9.50In the Money | $10.25In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 11Out of the Money | 142Out of the Money | GMEIn the Money | $10.50In the Money | $11.25In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 14Out of the Money | 213Out of the Money | GMEIn the Money | $11.50In the Money | $12.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 310Out of the Money | 1,694Out of the Money | GMEIn the Money | $12.50In the Money | $13.25In the Money | $12.53In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 234Out of the Money | GMEIn the Money | $13.50In the Money | $15.70In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 14Out of the Money | 170Out of the Money | GMEIn the Money | $14.50In the Money | $15.20In the Money | $14.38In the Money | $0.52In the Money | 3In the Money | 3In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 112Out of the Money | 275Out of the Money | GMEIn the Money | $15.50In the Money | $16.20In the Money | $18.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 310Out of the Money | 2,412Out of the Money | GMEIn the Money | $17.50In the Money | $18.20In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 34Out of the Money | 635Out of the Money | GMEIn the Money | $22.50In the Money | $23.25In the Money | $19.68In the Money | $0.00In the Money | ---In the Money | ---In 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 | 509Out of the Money | 8,247Out of the Money | GMEIn the Money | $27.50In the Money | $28.20In the Money | $24.89In the Money | $0.00In the Money | ---In the Money | ---In the Money |