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 | $17.10In the Money | $17.75In 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 | $12.15In the Money | $12.80In the Money | $12.48In the Money | $0.45In the Money | 1In the Money | 17In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 1,533Out of the Money | |
GMEIn the Money | $9.15In the Money | $9.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 159Out of the Money | 22Out of the Money | |
GMEIn the Money | $8.20In the Money | $8.80In the Money | $8.74In the Money | $0.48In the Money | 3In the Money | 6In 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 | 22Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.20In the Money | $7.65In the Money | $7.55In the Money | $-0.15In the Money | 13In the Money | 65In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 50Out of the Money | 529Out of the Money | |
GMEIn the Money | $6.20In the Money | $6.85In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.51Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $5.20In the Money | $5.90In the Money | $5.59In the Money | $-0.01In the Money | 5In the Money | 5In the Money | GMEOut of the Money | $0.02Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 20Out of the Money | 19Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.40In the Money | $5.08In the Money | $-0.02In the Money | 2In the Money | 46In the Money | GMEOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 102Out of the Money | 485Out of the Money | |
GMEIn the Money | $4.20In the Money | $4.90In the Money | $4.18In the Money | $0.00In the Money | ---In the Money | 5In the Money | GMEOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $0.03Out of the Money | 52Out of the Money | 1Out of the Money | |
GMEIn the Money | $3.70In the Money | $4.40In 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 | $0.29Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.45In the Money | $3.85In the Money | $3.70In the Money | $0.05In the Money | 3In the Money | 39In the Money | GMEOut of the Money | $0.05Out of the Money | $0.32Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 36Out of the Money | 265Out of the Money | |
GMEIn the Money | $2.91In the Money | $3.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMENear the Money | $0.06Near the Money | $0.29Near the Money | $0.09Near the Money | $-0.02Near the Money | 21Near the Money | 6Near the Money | |
GMEIn the Money | $2.57In the Money | $2.72In the Money | $2.67In the Money | $0.14In the Money | 125In the Money | 1,881In the Money | GMENear the Money | $0.14Near the Money | $0.17Near the Money | $0.14Near the Money | $0.03Near the Money | 62Near the Money | 755Near the Money | |
GMEIn the Money | $1.90In the Money | $2.34In the Money | $2.22In the Money | $-0.04In the Money | 203In the Money | 106In the Money | GMENear the Money | $0.16Near the Money | $0.49Near the Money | $0.15Near the Money | $-0.03Near the Money | 41Near the Money | 221Near the Money | |
GMEIn the Money | $1.70In the Money | $1.87In the Money | $1.82In the Money | $0.02In the Money | 58In the Money | 3,603In the Money | GMENear the Money | $0.30Near the Money | $0.35Near the Money | $0.30Near the Money | $0.00Near the Money | 736Near the Money | 2,381Near the Money | |
GMEIn the Money | $1.30In the Money | $1.59In the Money | $1.49In the Money | $-0.01In the Money | 24In the Money | 381In the Money | GMENear the Money | $0.38Near the Money | $0.49Near the Money | $0.41Near the Money | $-0.01Near the Money | 146Near the Money | 252Near the Money | |
GMEUnderlying issue's last price | $1.10Underlying issue's last price | $1.17Underlying issue's last price | $1.20Underlying issue's last price | $0.05Underlying issue's last price | 511Underlying issue's last price | 3,149Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.57Underlying issue's last price | $0.73Underlying issue's last price | $0.64Underlying issue's last price | $-0.03Underlying issue's last price | 358Underlying issue's last price | 1,089Underlying issue's last price |
GMENear the Money | $0.89Near the Money | $0.96Near the Money | $0.92Near the Money | $-0.09Near the Money | 336Near the Money | 465Near the Money | GMEIn the Money | $0.78In the Money | $1.00In the Money | $0.85In the Money | $-0.09In the Money | 44In the Money | 442In the Money | |
GMENear the Money | $0.69Near the Money | $0.77Near the Money | $0.74Near the Money | $0.01Near the Money | 572Near the Money | 3,380Near the Money | GMEIn the Money | $1.21In the Money | $1.30In the Money | $1.27In the Money | $0.02In the Money | 38In the Money | 397In the Money | |
GMENear the Money | $0.54Near the Money | $0.68Near the Money | $0.61Near the Money | $0.00Near the Money | 95Near the Money | 581Near the Money | GMEIn the Money | $1.52In the Money | $1.91In the Money | $1.53In the Money | $0.02In the Money | 40In the Money | 1,501In the Money | |
GMENear the Money | $0.47Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.05Near the Money | 1,474Near the Money | 2,663Near the Money | GMEIn the Money | $1.88In the Money | $2.29In the Money | $2.00In the Money | $0.03In the Money | 121In the Money | 301In the Money | |
GMENear the Money | $0.39Near the Money | $0.45Near the Money | $0.43Near the Money | $-0.01Near the Money | 73Near the Money | 368Near the Money | GMEIn the Money | $2.08In the Money | $2.64In the Money | $2.38In the Money | $0.12In the Money | 4In the Money | 161In the Money | |
GMENear the Money | $0.36Near the Money | $0.38Near the Money | $0.36Near the Money | $-0.04Near the Money | 2,366Near the Money | 7,561Near the Money | GMEIn the Money | $2.71In the Money | $3.05In the Money | $2.91In the Money | $0.08In the Money | 60In the Money | 544In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.05Out of the Money | 40Out of the Money | 259Out of the Money | GMEIn the Money | $3.20In the Money | $3.65In the Money | $3.36In the Money | $0.11In the Money | 9In the Money | 145In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 232Out of the Money | 850Out of the Money | GMEIn the Money | $3.70In the Money | $4.10In the Money | $3.81In the Money | $0.18In the Money | 22In the Money | 78In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 24Out of the Money | 274Out of the Money | GMEIn the Money | $3.85In the Money | $4.55In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 283Out of the Money | 736Out of the Money | GMEIn the Money | $4.65In the Money | $5.05In the Money | $4.70In the Money | $-0.44In the Money | 1In the Money | 94In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.33Out of the Money | $0.26Out of the Money | $-0.05Out of the Money | 22Out of the Money | 392Out of the Money | GMEIn the Money | $5.15In the Money | $5.45In the Money | $5.30In the Money | $-0.16In the Money | 24In the Money | 73In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 94Out of the Money | 597Out of the Money | GMEIn the Money | $5.65In the Money | $5.95In the Money | $5.79In the Money | $0.28In the Money | 54In the Money | 318In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.11Out of the Money | 2Out of the Money | 53Out of the Money | GMEIn the Money | $5.80In the Money | $6.65In the Money | $6.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.00Out of the Money | 68Out of the Money | 606Out of the Money | GMEIn the Money | $6.45In the Money | $6.95In the Money | $6.72In the Money | $0.19In the Money | 10In the Money | 14In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.30Out of the Money | $0.22Out of the Money | $0.01Out of the Money | 23Out of the Money | 99Out of the Money | GMEIn the Money | $6.80In the Money | $7.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 1,150Out of the Money | 7,217Out of the Money | GMEIn the Money | $7.40In the Money | $8.00In the Money | $7.66In the Money | $0.09In the Money | 5In the Money | 159In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 1Out of the Money | 82Out of the Money | GMEIn the Money | $7.80In the Money | $8.65In the Money | $9.06In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 8Out of the Money | 224Out of the Money | GMEIn the Money | $8.30In the Money | $9.00In the Money | $8.66In the Money | $-1.34In the Money | 7In the Money | 6In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 155Out of the Money | 245Out of the Money | GMEIn the Money | $9.40In the Money | $10.00In the Money | $9.57In the Money | $-0.37In the Money | 1In the Money | 23In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 1Out of the Money | 95Out of the Money | GMEIn the Money | $10.30In the Money | $11.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.41Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | GMEIn the Money | $11.25In the Money | $13.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 745Out of the Money | 1,116Out of the Money | GMEIn the Money | $12.25In the Money | $12.85In the Money | $12.53In the Money | $-0.38In the Money | 13In the Money | 36In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.21Out of the Money | 1Out of the Money | 173Out of the Money | GMEIn the Money | $13.25In the Money | $13.95In the Money | $13.60In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 8Out of the Money | 127Out of the Money | GMEIn the Money | $14.25In the Money | $15.05In the Money | $13.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 28Out of the Money | 260Out of the Money | GMEIn the Money | $15.25In the Money | $17.45In the Money | $18.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 402Out of the Money | 1,927Out of the Money | GMEIn the Money | $17.25In the Money | $17.90In the Money | $17.55In the Money | $-0.45In the Money | 1In the Money | 12In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 79Out of the Money | 494Out of the Money | GMEIn the Money | $22.25In the Money | $22.95In the Money | $19.68In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 1,078Out of the Money | 5,360Out of the Money | GMEIn the Money | $27.25In the Money | $27.95In the Money | $24.89In the Money | $0.00In the Money | ---In the Money | ---In the Money |