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 | $17.20In the Money | $17.85In 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 | $12.20In the Money | $14.35In 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 | $9.20In the Money | $9.90In the Money | ---In the Money | $0.00In the Money | ---In 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 | $8.25In the Money | $8.95In the Money | $8.44In the Money | $-0.51In the Money | 1In the Money | 7In 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 | $7.30In the Money | $9.70In the Money | $7.35In the Money | $-0.46In the Money | 7In the Money | 63In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 558Out of the Money | |
GMEIn the Money | $6.25In the Money | $7.00In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.40In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
GMEIn the Money | $5.25In the Money | $5.90In the Money | $6.35In the Money | $1.25In the Money | 1In the Money | 12In the Money | GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 97Out of the Money | |
GMEIn the Money | $4.75In the Money | $5.55In the Money | $5.08In the Money | $0.00In the Money | ---In the Money | 46In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 501Out of the Money | |
GMEIn the Money | $4.25In the Money | $5.00In the Money | $4.50In the Money | $0.25In the Money | 2In the Money | 4In the Money | GMEOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 132Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.55In the Money | $4.89In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.03Out of the Money | $0.10Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.25In the Money | $4.00In the Money | $3.50In the Money | $-0.45In the Money | 2In the Money | 42In the Money | GMEOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 16Out of the Money | 260Out of the Money | |
GMEIn the Money | $2.79In the Money | $3.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
GMEIn the Money | $2.58In the Money | $2.68In the Money | $2.63In the Money | $0.20In the Money | 176In the Money | 5,800In the Money | GMENear the Money | $0.05Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.01Near the Money | 44Near the Money | 1,197Near the Money | |
GMEIn the Money | $1.79In the Money | $2.41In the Money | $2.01In the Money | $0.08In the Money | 29In the Money | 298In the Money | GMENear the Money | $0.07Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.04Near the Money | 25Near the Money | 654Near the Money | |
GMEIn the Money | $1.59In the Money | $1.79In the Money | $1.70In the Money | $0.24In the Money | 134In the Money | 3,649In the Money | GMENear the Money | $0.11Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.03Near the Money | 178Near the Money | 3,298Near the Money | |
GMEIn the Money | $1.18In the Money | $1.44In the Money | $1.18In the Money | $-0.04In the Money | 9In the Money | 422In the Money | GMENear the Money | $0.20Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.05Near the Money | 1,133Near the Money | 1,068Near the Money | |
GMEIn the Money | $0.80In the Money | $1.00In the Money | $0.95In the Money | $0.15In the Money | 629In the Money | 4,400In the Money | GMENear the Money | $0.36Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.05Near the Money | 301Near the Money | 1,301Near the Money | |
GMEUnderlying issue's last price | $0.66Underlying issue's last price | $0.75Underlying issue's last price | $0.66Underlying issue's last price | $-0.02Underlying issue's last price | 640Underlying issue's last price | 900Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | GMEUnderlying issue's last price | $0.59Underlying issue's last price | $0.69Underlying issue's last price | $0.64Underlying issue's last price | $-0.11Underlying issue's last price | 122Underlying issue's last price | 379Underlying issue's last price |
GMENear the Money | $0.48Near the Money | $0.54Near the Money | $0.55Near the Money | $0.10Near the Money | 1,841Near the Money | 4,015Near the Money | GMEIn the Money | $0.91In the Money | $1.09In the Money | $1.00In the Money | $-0.12In the Money | 141In the Money | 477In the Money | |
GMENear the Money | $0.37Near the Money | $0.42Near the Money | $0.38Near the Money | $0.04Near the Money | 393Near the Money | 872Near the Money | GMEIn the Money | $1.21In the Money | $1.61In the Money | $1.43In the Money | $-0.22In the Money | 58In the Money | 1,543In the Money | |
GMENear the Money | $0.28Near the Money | $0.32Near the Money | $0.27Near the Money | $-0.01Near the Money | 484Near the Money | 3,031Near the Money | GMEIn the Money | $1.60In the Money | $2.08In the Money | $1.81In the Money | $-0.22In the Money | 20In the Money | 327In the Money | |
GMENear the Money | $0.20Near the Money | $0.32Near the Money | $0.25Near the Money | $0.03Near the Money | 198Near the Money | 573Near the Money | GMEIn the Money | $1.91In the Money | $2.38In the Money | $2.26In the Money | $-0.29In the Money | 4In the Money | 166In the Money | |
GMENear the Money | $0.20Near the Money | $0.21Near the Money | $0.22Near the Money | $0.02Near the Money | 2,332Near the Money | 9,949Near the Money | GMEIn the Money | $2.50In the Money | $2.82In the Money | $2.69In the Money | $-0.06In the Money | 31In the Money | 551In the Money | |
GMENear the Money | $0.16Near the Money | $0.18Near the Money | $0.18Near the Money | $0.02Near the Money | 52Near the Money | 954Near the Money | GMEIn the Money | $2.95In the Money | $3.50In the Money | $3.35In the Money | $0.29In the Money | 23In the Money | 145In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 229Out of the Money | 1,297Out of the Money | GMEIn the Money | $3.35In the Money | $4.00In the Money | $3.72In the Money | $-0.23In the Money | 2In the Money | 91In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 2Out of the Money | 304Out of the Money | GMEIn the Money | $3.80In the Money | $4.50In the Money | $4.44In the Money | $-0.11In the Money | 1In the Money | 19In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 191Out of the Money | 2,682Out of the Money | GMEIn the Money | $4.30In the Money | $4.95In the Money | $4.66In the Money | $-0.19In the Money | 21In the Money | 109In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 43Out of the Money | 449Out of the Money | GMEIn the Money | $4.80In the Money | $5.45In the Money | $5.45In the Money | $0.43In the Money | 1In the Money | 40In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 201Out of the Money | 789Out of the Money | GMEIn the Money | $5.45In the Money | $5.95In the Money | $5.51In the Money | $0.00In the Money | ---In the Money | 328In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 7Out of the Money | 104Out of the Money | GMEIn the Money | $5.60In the Money | $6.45In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.21Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 49Out of the Money | 637Out of the Money | GMEIn the Money | $6.30In the Money | $6.95In the Money | $6.72In the Money | $0.11In the Money | 4In the Money | 23In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 2Out of the Money | 119Out of the Money | GMEIn the Money | $6.80In the Money | $7.45In the Money | $7.18In the Money | $7.18In the Money | 5In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 4,736Out of the Money | 8,540Out of the Money | GMEIn the Money | $7.30In the Money | $7.95In the Money | $7.69In the Money | $-0.08In the Money | 5In the Money | 168In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 1Out of the Money | 83Out of the Money | GMEIn the Money | $7.65In the Money | $8.40In 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 | $0.17Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 4Out of the Money | 213Out of the Money | GMEIn the Money | $7.40In the Money | $8.90In the Money | $8.66In the Money | $0.00In the Money | 4In the Money | 11In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 51Out of the Money | 370Out of the Money | GMEIn the Money | $9.10In the Money | $9.90In the Money | $9.57In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 17Out of the Money | 144Out of the Money | GMEIn the Money | $10.10In the Money | $10.90In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 35Out of the Money | 183Out of the Money | GMEIn the Money | $11.10In the Money | $11.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 236Out of the Money | 1,718Out of the Money | GMEIn the Money | $12.10In the Money | $12.85In the Money | $12.53In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 60Out of the Money | 174Out of the Money | GMEIn the Money | $13.10In the Money | $13.85In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 20Out of the Money | 164Out of the Money | GMEIn the Money | $14.10In the Money | $14.85In the Money | $13.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 13Out of the Money | 271Out of the Money | GMEIn the Money | $15.10In the Money | $15.85In the Money | $18.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 660Out of the Money | 2,339Out of the Money | GMEIn the Money | $17.15In the Money | $17.85In 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 | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 66Out of the Money | 627Out of the Money | GMEIn the Money | $22.15In the Money | $22.80In the Money | $19.68In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1,118Out of the Money | 7,640Out of the Money | GMEIn the Money | $27.15In the Money | $27.80In the Money | $24.89In the Money | $0.00In the Money | ---In the Money | ---In the Money |