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 | $21.30In the Money | $24.80In the Money | $25.80In the Money | $1.32In the Money | 2In the Money | 19In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 837Out of the Money | |
GMEIn the Money | $19.00In the Money | $23.85In the Money | $26.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
GMEIn the Money | $19.20In the Money | $22.85In the Money | $35.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 29Out of the Money | 1,054Out of the Money | |
GMEIn the Money | $17.50In the Money | $21.90In the Money | $22.50In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 3Out of the Money | 2,668Out of the Money | |
GMEIn the Money | $16.70In the Money | $20.95In the Money | $20.00In the Money | $-1.03In the Money | 1In the Money | 15In the Money | GMEOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 13Out of the Money | 2,644Out of the Money | |
GMEIn the Money | $16.70In the Money | $19.95In the Money | $18.85In the Money | $1.05In the Money | 2In the Money | 10In the Money | GMEOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 70Out of the Money | 832Out of the Money | |
GMEIn the Money | $14.85In the Money | $17.50In the Money | $20.00In the Money | $6.20In the Money | 1In the Money | 45In the Money | GMEOut of the Money | $0.12Out of the Money | $0.25Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 24Out of the Money | 1,022Out of the Money | |
GMEIn the Money | $14.85In the Money | $16.50In the Money | $15.45In the Money | $-3.27In the Money | 25In the Money | 743In the Money | GMEOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 839Out of the Money | 3,179Out of the Money | |
GMEIn the Money | $12.95In the Money | $15.65In the Money | $15.00In the Money | $0.72In the Money | 9In the Money | 113In the Money | GMEOut of the Money | $0.15Out of the Money | $0.39Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 6Out of the Money | 2,753Out of the Money | |
GMEIn the Money | $12.95In the Money | $14.70In the Money | $14.33In the Money | $-2.55In the Money | 26In the Money | 1,744In the Money | GMEOut of the Money | $0.30Out of the Money | $0.48Out of the Money | $0.49Out of the Money | $0.07Out of the Money | 30Out of the Money | 1,094Out of the Money | |
GMEIn the Money | $12.55In the Money | $13.90In the Money | $13.20In the Money | $-1.10In the Money | 5In the Money | 4,568In the Money | GMEOut of the Money | $0.44Out of the Money | $0.85Out of the Money | $0.56Out of the Money | $-0.04Out of the Money | 368Out of the Money | 4,166Out of the Money | |
GMEIn the Money | $11.45In the Money | $13.10In the Money | $12.32In the Money | $-2.93In the Money | 2In the Money | 508In the Money | GMEOut of the Money | $0.71Out of the Money | $0.90Out of the Money | $0.70Out of the Money | $-0.10Out of the Money | 591Out of the Money | 1,733Out of the Money | |
GMEIn the Money | $10.90In the Money | $12.40In the Money | $11.55In the Money | $-4.05In the Money | 47In the Money | 1,735In the Money | GMEOut of the Money | $1.06Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.00Out of the Money | 2,050Out of the Money | 11,581Out of the Money | |
GMEIn the Money | $10.25In the Money | $11.80In the Money | $10.95In the Money | $-3.52In the Money | 22In the Money | 677In the Money | GMEOut of the Money | $1.34Out of the Money | $1.55Out of the Money | $1.42Out of the Money | $-0.05Out of the Money | 500Out of the Money | 840Out of the Money | |
GMEIn the Money | $9.55In the Money | $11.25In the Money | $10.35In the Money | $-4.27In the Money | 18In the Money | 698In the Money | GMEOut of the Money | $1.51Out of the Money | $2.00Out of the Money | $1.85Out of the Money | $0.12Out of the Money | 6Out of the Money | 652Out of the Money | |
GMEIn the Money | $9.50In the Money | $10.45In the Money | $9.80In the Money | $-3.50In the Money | 123In the Money | 1,341In the Money | GMEOut of the Money | $2.18Out of the Money | $2.67Out of the Money | $2.29Out of the Money | $0.04Out of the Money | 114Out of the Money | 567Out of the Money | |
GMEIn the Money | $9.20In the Money | $10.35In the Money | $9.54In the Money | $-3.08In the Money | 10In the Money | 252In the Money | GMEOut of the Money | $2.58Out of the Money | $3.20Out of the Money | $2.86Out of the Money | $-0.39Out of the Money | 1Out of the Money | 279Out of the Money | |
GMEIn the Money | $8.75In the Money | $10.35In the Money | $9.20In the Money | $-3.40In the Money | 574In the Money | 2,793In the Money | GMEOut of the Money | $3.45Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $0.15Out of the Money | 690Out of the Money | 3,021Out of the Money | |
GMEIn the Money | $8.10In the Money | $9.35In the Money | $8.80In the Money | $-3.90In the Money | 2In the Money | 220In the Money | GMEOut of the Money | $3.85Out of the Money | $4.70Out of the Money | $4.23Out of the Money | $0.13Out of the Money | 5Out of the Money | 406Out of the Money | |
GMEIn the Money | $8.00In the Money | $9.05In the Money | $8.75In the Money | $-2.90In the Money | 41In the Money | 1,399In the Money | GMEOut of the Money | $4.45Out of the Money | $5.25Out of the Money | $4.93Out of the Money | $0.02Out of the Money | 7Out of the Money | 876Out of the Money | |
GMEIn the Money | $7.70In the Money | $9.00In the Money | $8.30In the Money | $-4.10In the Money | 2In the Money | 141In the Money | GMENear the Money | $5.15Near the Money | $5.95Near the Money | $5.20Near the Money | $-0.30Near the Money | 2Near the Money | 145Near the Money | |
GMEIn the Money | $7.70In the Money | $8.70In the Money | $8.55In the Money | $-2.71In the Money | 29In the Money | 108In the Money | GMENear the Money | $5.85Near the Money | $6.85Near the Money | $6.00Near the Money | $-0.50Near the Money | 14Near the Money | 147Near the Money | |
GMEUnderlying issue's last price | $7.60Underlying issue's last price | $8.30Underlying issue's last price | $7.90Underlying issue's last price | $-3.12Underlying issue's last price | 352Underlying issue's last price | 1,549Underlying issue's last price | Filter Table By Strike Price of$25.00Underlying issue's last price | GMEUnderlying issue's last price | $6.75Underlying issue's last price | $7.20Underlying issue's last price | $7.10Underlying issue's last price | $0.11Underlying issue's last price | 455Underlying issue's last price | 968Underlying issue's last price |
GMENear the Money | $7.25Near the Money | $7.90Near the Money | $7.80Near the Money | $-3.61Near the Money | 90Near the Money | 112Near the Money | GMEIn the Money | $7.35In the Money | $8.40In the Money | $7.70In the Money | $0.15In the Money | 23In the Money | 532In the Money | |
GMENear the Money | $6.80Near the Money | $7.90Near the Money | $7.28Near the Money | $-3.72Near the Money | 55Near the Money | 549Near the Money | GMEIn the Money | $8.10In the Money | $9.00In the Money | $8.45In the Money | $-0.13In the Money | 3In the Money | 120In the Money | |
GMENear the Money | $6.60Near the Money | $7.85Near the Money | $8.20Near the Money | $-2.40Near the Money | 120Near the Money | 165Near the Money | GMEIn the Money | $9.00In the Money | $9.75In the Money | $9.20In the Money | $0.07In the Money | 37In the Money | 95In the Money | |
GMEOut of the Money | $6.60Out of the Money | $7.55Out of the Money | $6.90Out of the Money | $-3.39Out of the Money | 71Out of the Money | 240Out of the Money | GMEIn the Money | $9.80In the Money | $10.75In the Money | $10.00In the Money | $0.00In the Money | 16In the Money | 203In the Money | |
GMEOut of the Money | $6.70Out of the Money | $7.15Out of the Money | $6.70Out of the Money | $-3.40Out of the Money | 1,276Out of the Money | 3,151Out of the Money | GMEIn the Money | $10.45In the Money | $11.45In the Money | $10.93In the Money | $0.18In the Money | 942In the Money | 784In the Money | |
GMEOut of the Money | $6.40Out of the Money | $7.00Out of the Money | $6.84Out of the Money | $-3.46Out of the Money | 63Out of the Money | 137Out of the Money | GMEIn the Money | $11.30In the Money | $12.45In the Money | $12.04In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
GMEOut of the Money | $5.95Out of the Money | $7.00Out of the Money | $6.55Out of the Money | $-2.90Out of the Money | 27Out of the Money | 271Out of the Money | GMEIn the Money | $12.10In the Money | $13.30In the Money | $12.73In the Money | $-0.42In the Money | 4In the Money | 80In the Money | |
GMEOut of the Money | $5.95Out of the Money | $6.65Out of the Money | $5.95Out of the Money | $-3.88Out of the Money | 46Out of the Money | 440Out of the Money | GMEIn the Money | $12.95In the Money | $14.30In the Money | $13.83In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
GMEOut of the Money | $5.95Out of the Money | $6.65Out of the Money | $6.11Out of the Money | $-3.19Out of the Money | 7Out of the Money | 140Out of the Money | GMEIn the Money | $13.75In the Money | $15.15In the Money | $15.60In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
GMEOut of the Money | $5.65Out of the Money | $6.25Out of the Money | $5.95Out of the Money | $-3.20Out of the Money | 523Out of the Money | 1,314Out of the Money | GMEIn the Money | $14.60In the Money | $15.55In the Money | $15.00In the Money | $-0.02In the Money | 32In the Money | 155In the Money | |
GMEOut of the Money | $5.50Out of the Money | $6.25Out of the Money | $6.00Out of the Money | $-3.29Out of the Money | 4Out of the Money | 165Out of the Money | GMEIn the Money | $15.45In the Money | $16.35In the Money | $15.78In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
GMEOut of the Money | $5.35Out of the Money | $6.25Out of the Money | $5.70Out of the Money | $-3.02Out of the Money | 40Out of the Money | 144Out of the Money | GMEIn the Money | $16.25In the Money | $17.25In the Money | $16.77In the Money | $-1.93In the Money | 1In the Money | 20In the Money | |
GMEOut of the Money | $5.35Out of the Money | $6.25Out of the Money | $5.53Out of the Money | $-3.07Out of the Money | 15Out of the Money | 167Out of the Money | GMEIn the Money | $17.10In the Money | $18.25In the Money | $17.00In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $4.85Out of the Money | $6.15Out of the Money | $5.05Out of the Money | $-2.75Out of the Money | 7Out of the Money | 90Out of the Money | GMEIn the Money | $17.95In the Money | $19.00In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
GMEOut of the Money | $4.85Out of the Money | $5.60Out of the Money | $5.25Out of the Money | $-2.50Out of the Money | 738Out of the Money | 2,691Out of the Money | GMEIn the Money | $18.80In the Money | $19.90In the Money | $19.55In the Money | $0.45In the Money | 882In the Money | 1,034In the Money | |
GMEOut of the Money | $4.80Out of the Money | $5.95Out of the Money | $8.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | GMEIn the Money | $19.65In the Money | $20.80In the Money | $21.05In the Money | $0.85In the Money | 2In the Money | 26In the Money | |
GMEOut of the Money | $4.75Out of the Money | $5.60Out of the Money | $5.10Out of the Money | $-4.35Out of the Money | 10Out of the Money | 362Out of the Money | GMEIn the Money | $20.50In the Money | $21.65In the Money | $21.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $4.50Out of the Money | $5.60Out of the Money | $4.90Out of the Money | $-3.94Out of the Money | 15Out of the Money | 123Out of the Money | GMEIn the Money | $21.40In the Money | $22.50In the Money | $24.85In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $4.50Out of the Money | $5.60Out of the Money | $6.28Out of the Money | $-1.17Out of the Money | 2Out of the Money | 37Out of the Money | GMEIn the Money | $22.25In the Money | $23.50In the Money | $23.15In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $4.45Out of the Money | $5.30Out of the Money | $4.95Out of the Money | $-3.05Out of the Money | 20Out of the Money | 195Out of the Money | GMEIn the Money | $23.15In the Money | $24.35In the Money | $22.65In the Money | $-0.85In the Money | 5In the Money | 94In the Money | |
GMEOut of the Money | $4.30Out of the Money | $5.30Out of the Money | $4.50Out of the Money | $-2.90Out of the Money | 3Out of the Money | 50Out of the Money | GMEIn the Money | $24.00In the Money | $25.20In the Money | $23.55In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $3.80Out of the Money | $5.15Out of the Money | $7.15Out of the Money | $-0.06Out of the Money | 2Out of the Money | 43Out of the Money | GMEIn the Money | $24.85In the Money | $26.20In the Money | $23.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $3.75Out of the Money | $5.10Out of the Money | $6.60Out of the Money | $-0.80Out of the Money | 1Out of the Money | 62Out of the Money | GMEIn the Money | $25.75In the Money | $27.20In the Money | $25.65In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $4.20Out of the Money | $5.10Out of the Money | $6.80Out of the Money | $-4.15Out of the Money | 1Out of the Money | 290Out of the Money | GMEIn the Money | $26.60In the Money | $28.20In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
GMEOut of the Money | $4.20Out of the Money | $4.90Out of the Money | $4.30Out of the Money | $-2.45Out of the Money | 226Out of the Money | 927Out of the Money | GMEIn the Money | $27.50In the Money | $29.20In the Money | $27.51In the Money | $0.00In the Money | ---In the Money | 316In the Money | |
GMEOut of the Money | $3.50Out of the Money | $4.50Out of the Money | $3.60Out of the Money | $-2.76Out of the Money | 24Out of the Money | 328Out of the Money | GMEIn the Money | $32.00In the Money | $33.35In the Money | $32.64In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
GMEOut of the Money | $3.25Out of the Money | $4.35Out of the Money | $3.75Out of the Money | $-2.20Out of the Money | 167Out of the Money | 608Out of the Money | GMEIn the Money | $36.65In the Money | $38.35In the Money | $38.25In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
GMEOut of the Money | $2.83Out of the Money | $3.65Out of the Money | $3.65Out of the Money | $-1.59Out of the Money | 8Out of the Money | 60Out of the Money | GMEIn the Money | $41.30In the Money | $43.30In the Money | $44.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $2.80Out of the Money | $3.30Out of the Money | $3.00Out of the Money | $-3.35Out of the Money | 81Out of the Money | 348Out of the Money | GMEIn the Money | $46.05In the Money | $47.65In the Money | $49.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $2.65Out of the Money | $3.15Out of the Money | $2.87Out of the Money | $-2.13Out of the Money | 55Out of the Money | 91Out of the Money | GMEIn the Money | $50.75In the Money | $52.55In the Money | $50.29In the Money | $-0.07In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $2.30Out of the Money | $3.15Out of the Money | $2.30Out of the Money | $-2.24Out of the Money | 68Out of the Money | 236Out of the Money | GMEIn the Money | $55.55In the Money | $57.15In the Money | $62.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $2.16Out of the Money | $2.86Out of the Money | $2.46Out of the Money | $-1.94Out of the Money | 31Out of the Money | 164Out of the Money | GMEIn the Money | $60.35In the Money | $62.15In the Money | $64.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.95Out of the Money | $2.70Out of the Money | $2.28Out of the Money | $-1.83Out of the Money | 11Out of the Money | 97Out of the Money | GMEIn the Money | $65.20In the Money | $67.10In the Money | $65.60In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.81Out of the Money | $2.67Out of the Money | $2.48Out of the Money | $-1.52Out of the Money | 11Out of the Money | 246Out of the Money | GMEIn the Money | $70.05In the Money | $72.10In the Money | $72.00In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMEOut of the Money | $2.06Out of the Money | $2.45Out of the Money | $2.25Out of the Money | $-1.45Out of the Money | 249Out of the Money | 800Out of the Money | GMEIn the Money | $74.90In the Money | $76.90In the Money | $70.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.89Out of the Money | $2.31Out of the Money | $2.16Out of the Money | $-1.04Out of the Money | 9Out of the Money | 35Out of the Money | GMEIn the Money | $79.75In the Money | $81.90In the Money | $81.40In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
GMEOut of the Money | $1.69Out of the Money | $2.30Out of the Money | $2.00Out of the Money | $-2.28Out of the Money | 26Out of the Money | 38Out of the Money | GMEIn the Money | $84.65In the Money | $86.80In the Money | $84.30In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
GMEOut of the Money | $1.50Out of the Money | $2.17Out of the Money | $1.84Out of the Money | $-1.76Out of the Money | 5Out of the Money | 24Out of the Money | GMEIn the Money | $89.55In the Money | $91.30In the Money | $93.45In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.50Out of the Money | $2.00Out of the Money | $1.83Out of the Money | $-1.12Out of the Money | 29Out of the Money | 241Out of the Money | GMEIn the Money | $94.45In the Money | $96.30In the Money | $95.50In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.56Out of the Money | $1.84Out of the Money | $1.62Out of the Money | $-1.19Out of the Money | 1,166Out of the Money | 3,702Out of the Money | GMEIn the Money | $99.40In the Money | $101.30In the Money | $98.75In the Money | $0.00In the Money | ---In the Money | 148In the Money |