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 | $13.75In the Money | $16.35In the Money | $17.00In 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 | 16Out of the Money | |
GMEIn the Money | $8.20In the Money | $11.45In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 5In 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 | 1,095Out of the Money | |
GMEIn the Money | $7.85In the Money | $8.95In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 15In the Money | GMEOut of the Money | $0.01Out of the Money | $0.54Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
GMEIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.40In the Money | $6.00In the Money | $-0.11In the Money | 1In the Money | 64In the Money | GMEOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 5Out of the Money | 56Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.02Out of the Money | $0.41Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.50In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 325In the Money | GMEOut of the Money | $0.02Out of the Money | $0.42Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
GMEIn the Money | $4.20In the Money | $5.05In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 9In the Money | GMEOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 12Out of the Money | 32Out of the Money | |
GMEIn the Money | $3.70In the Money | $4.60In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 102In the Money | GMEOut of the Money | $0.04Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
GMEIn the Money | $3.20In the Money | $4.00In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 61In the Money | GMEOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | |
GMEIn the Money | $2.78In the Money | $3.60In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 54In the Money | GMENear the Money | $0.09Near the Money | $0.26Near the Money | $0.15Near the Money | $-0.08Near the Money | 6Near the Money | 214Near the Money | |
GMEIn the Money | $2.19In the Money | $2.86In the Money | $2.80In the Money | $0.30In the Money | 6In the Money | 17In the Money | GMENear the Money | $0.13Near the Money | $0.35Near the Money | $0.46Near the Money | $0.14Near the Money | 10Near the Money | 57Near the Money | |
GMEIn the Money | $2.20In the Money | $2.52In the Money | $2.36In the Money | $0.01In the Money | 22In the Money | 83In the Money | GMENear the Money | $0.21Near the Money | $0.48Near the Money | $0.33Near the Money | $-0.07Near the Money | 5Near the Money | 751Near the Money | |
GMEIn the Money | $1.75In the Money | $2.25In the Money | $2.25In the Money | $0.44In the Money | 2In the Money | 74In the Money | GMENear the Money | $0.36Near the Money | $0.57Near the Money | $0.49Near the Money | $-0.05Near the Money | 7Near the Money | 286Near the Money | |
GMEIn the Money | $1.38In the Money | $1.65In the Money | $1.64In the Money | $-0.15In the Money | 100In the Money | 1,451In the Money | GMENear the Money | $0.59Near the Money | $0.78Near the Money | $0.65Near the Money | $-0.21Near the Money | 224Near the Money | 1,139Near the Money | |
GMEUnderlying issue's last price | $1.23Underlying issue's last price | $1.48Underlying issue's last price | $1.49Underlying issue's last price | $-0.08Underlying issue's last price | 25Underlying issue's last price | 210Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | GMEUnderlying issue's last price | $0.78Underlying issue's last price | $0.98Underlying issue's last price | $0.92Underlying issue's last price | $-0.21Underlying issue's last price | 46Underlying issue's last price | 218Underlying issue's last price |
GMENear the Money | $1.10Near the Money | $1.24Near the Money | $1.12Near the Money | $-0.22Near the Money | 770Near the Money | 1,280Near the Money | GMEIn the Money | $1.19In the Money | $1.28In the Money | $1.19In the Money | $-0.16In the Money | 70In the Money | 671In the Money | |
GMENear the Money | $0.92Near the Money | $0.99Near the Money | $0.95Near the Money | $-0.29Near the Money | 146Near the Money | 401Near the Money | GMEIn the Money | $1.46In the Money | $1.74In the Money | $1.46In the Money | $-0.31In the Money | 45In the Money | 96In the Money | |
GMENear the Money | $0.81Near the Money | $0.96Near the Money | $0.97Near the Money | $-0.02Near the Money | 333Near the Money | 550Near the Money | GMEIn the Money | $1.86In the Money | $2.12In the Money | $1.92In the Money | $-0.35In the Money | 85In the Money | 465In the Money | |
GMENear the Money | $0.69Near the Money | $0.79Near the Money | $0.70Near the Money | $-0.25Near the Money | 76Near the Money | 323Near the Money | GMEIn the Money | $1.89In the Money | $2.44In the Money | $2.82In the Money | $0.00In the Money | ---In the Money | 100In the Money | |
GMENear the Money | $0.65Near the Money | $0.70Near the Money | $0.70Near the Money | $-0.17Near the Money | 88Near the Money | 973Near the Money | GMEIn the Money | $2.56In the Money | $2.86In the Money | $2.76In the Money | $-0.14In the Money | 240In the Money | 58In the Money | |
GMENear the Money | $0.50Near the Money | $0.70Near the Money | $0.63Near the Money | $-0.14Near the Money | 56Near the Money | 145Near the Money | GMEIn the Money | $2.83In the Money | $3.45In the Money | $3.10In the Money | $0.47In the Money | 3In the Money | 14In the Money | |
GMEOut of the Money | $0.52Out of the Money | $0.70Out of the Money | $0.58Out of the Money | $-0.11Out of the Money | 79Out of the Money | 545Out of the Money | GMEIn the Money | $3.20In the Money | $3.80In the Money | $3.87In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.51Out of the Money | $-0.11Out of the Money | 66Out of the Money | 106Out of the Money | GMEIn the Money | $3.60In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.50Out of the Money | $-0.13Out of the Money | 663Out of the Money | 2,228Out of the Money | GMEIn the Money | $4.05In the Money | $5.75In the Money | $4.27In the Money | $-0.59In the Money | 3In the Money | 32In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.48Out of the Money | $0.45Out of the Money | $-0.10Out of the Money | 15Out of the Money | 69Out of the Money | GMEIn the Money | $4.50In the Money | $5.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.48Out of the Money | $0.47Out of the Money | $-0.05Out of the Money | 15Out of the Money | 356Out of the Money | GMEIn the Money | $4.95In the Money | $6.10In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 18Out of the Money | 160Out of the Money | GMEIn the Money | $5.90In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 35Out of the Money | 252Out of the Money | GMEIn the Money | $6.85In the Money | $7.60In the Money | $7.69In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.39Out of the Money | $-0.03Out of the Money | 72Out of the Money | 63Out of the Money | GMEIn the Money | $7.80In the Money | $8.85In the Money | $8.73In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 546Out of the Money | 2,176Out of the Money | GMEIn the Money | $8.80In the Money | $9.60In the Money | $7.72In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.37Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 65Out of the Money | 40Out of the Money | GMEIn the Money | $9.85In the Money | $10.75In the Money | $10.39In the Money | $10.39In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 89Out of the Money | 164Out of the Money | GMEIn the Money | $10.75In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.01Out of the Money | 9Out of the Money | 237Out of the Money | GMEIn the Money | $10.60In the Money | $12.70In the Money | $11.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | GMEIn the Money | $11.05In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 26Out of the Money | 832Out of the Money | GMEIn the Money | $12.60In the Money | $14.70In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.34Out of the Money | $0.27Out of the Money | $0.01Out of the Money | 2Out of the Money | 44Out of the Money | GMEIn the Money | $13.60In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.27Out of the Money | $0.24Out of the Money | $-0.05Out of the Money | 4Out of the Money | 65Out of the Money | GMEIn the Money | $14.00In the Money | $16.95In the Money | $15.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.24Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 31Out of the Money | 34Out of the Money | GMEIn the Money | $16.50In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 12Out of the Money | 51Out of the Money | GMEIn the Money | $17.65In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 705Out of the Money | 3,604Out of the Money | GMEIn the Money | $17.00In the Money | $19.95In the Money | $18.84In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 31Out of the Money | 235Out of the Money | GMEIn the Money | $18.00In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 12Out of the Money | 19Out of the Money | GMEIn the Money | $19.60In the Money | $21.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 37Out of the Money | 28Out of the Money | GMEIn the Money | $20.00In the Money | $22.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 310Out of the Money | GMEIn the Money | $21.10In the Money | $23.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 249Out of the Money | 1,591Out of the Money | GMEIn the Money | $22.00In the Money | $24.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |