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 | $23.10In the Money | $24.45In the Money | $25.95In the Money | $0.00In the Money | ---In the Money | 3In 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 | 31Out of the Money | |
GMEIn the Money | $18.10In the Money | $19.85In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 10In 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 | 227Out of the Money | |
GMEIn the Money | $13.20In the Money | $14.75In the Money | $14.00In the Money | $0.00In the Money | ---In the Money | 65In 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 | 196Out of the Money | |
GMEIn the Money | $12.60In the Money | $14.35In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 2In 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 | 10Out of the Money | 747Out of the Money | |
GMEIn the Money | $12.10In the Money | $13.80In the Money | $13.12In the Money | $0.00In the Money | ---In the Money | 35In 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 | 20Out of the Money | 40Out of the Money | |
GMEIn the Money | $11.70In the Money | $13.30In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 1In 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 | 29Out of the Money | 7Out of the Money | |
GMEIn the Money | $11.10In the Money | $12.45In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 71Out of the Money | |
GMEIn the Money | $10.60In the Money | $12.00In the Money | $13.08In the Money | $0.00In the Money | ---In the Money | 2In 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 | 63Out of the Money | |
GMEIn the Money | $10.10In the Money | $11.50In the Money | $13.38In the Money | $0.00In the Money | ---In the Money | 6In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 21Out of the Money | 104Out of the Money | |
GMEIn the Money | $9.60In the Money | $11.00In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
GMEIn the Money | $9.50In the Money | $10.75In the Money | $9.70In the Money | $-0.88In the Money | 4In the Money | 19In the Money | GMEOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
GMEIn the Money | $8.60In the Money | $10.35In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.01Out of the Money | $0.36Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 120Out of the Money | |
GMEIn the Money | $8.35In the Money | $9.45In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 937In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 3,132Out of the Money | |
GMEIn the Money | $7.60In the Money | $9.25In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 49In the Money | GMEOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 290Out of the Money | |
GMEIn the Money | $7.10In the Money | $8.90In the Money | $8.25In the Money | $0.00In the Money | ---In the Money | 163In 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 | ---Out of the Money | 645Out of the Money | |
GMEIn the Money | $6.60In the Money | $8.30In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 28In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 173Out of the Money | |
GMEIn the Money | $6.10In the Money | $7.50In the Money | $7.23In the Money | $0.00In the Money | ---In the Money | 340In the Money | GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 61Out of the Money | 299Out of the Money | |
GMEIn the Money | $5.95In the Money | $7.15In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 228In the Money | GMEOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 664Out of the Money | |
GMEIn the Money | $5.10In the Money | $6.65In the Money | $6.10In the Money | $0.00In the Money | ---In the Money | 527In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 977Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.15In the Money | $5.50In the Money | $-0.88In the Money | 1In the Money | 136In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 11Out of the Money | 313Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.60In the Money | $4.81In the Money | $-0.39In the Money | 30In the Money | 599In the Money | GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 12Out of the Money | 579Out of the Money | |
GMEIn the Money | $3.60In the Money | $5.00In the Money | $4.35In the Money | $-0.15In the Money | 2In the Money | 222In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 27Out of the Money | 420Out of the Money | |
GMEIn the Money | $4.15In the Money | $4.40In the Money | $4.30In the Money | $0.25In the Money | 418In the Money | 3,806In the Money | GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 242Out of the Money | 2,030Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.05In the Money | $3.78In the Money | $0.03In the Money | 12In the Money | 252In the Money | GMEOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 59Out of the Money | 654Out of the Money | |
GMEIn the Money | $3.15In the Money | $3.55In the Money | $3.43In the Money | $0.19In the Money | 12In the Money | 1,005In the Money | GMEOut of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 339Out of the Money | 1,686Out of the Money | |
GMEIn the Money | $2.84In the Money | $3.10In the Money | $2.90In the Money | $-0.25In the Money | 20In the Money | 362In the Money | GMENear the Money | $0.22Near the Money | $0.30Near the Money | $0.28Near the Money | $-0.12Near the Money | 279Near the Money | 340Near the Money | |
GMEIn the Money | $2.38In the Money | $2.71In the Money | $2.55In the Money | $-0.16In the Money | 175In the Money | 2,463In the Money | GMENear the Money | $0.36Near the Money | $0.45Near the Money | $0.40Near the Money | $-0.13Near the Money | 343Near the Money | 1,864Near the Money | |
GMEIn the Money | $1.71In the Money | $2.39In the Money | $2.21In the Money | $-0.07In the Money | 7In the Money | 397In the Money | GMENear the Money | $0.50Near the Money | $0.57Near the Money | $0.50Near the Money | $-0.28Near the Money | 118Near the Money | 397Near the Money | |
GMEIn the Money | $1.81In the Money | $2.20In the Money | $2.21In the Money | $0.11In the Money | 804In the Money | 2,387In the Money | GMENear the Money | $0.70Near the Money | $0.83Near the Money | $0.82Near the Money | $-0.18Near the Money | 281Near the Money | 2,336Near the Money | |
GMEIn the Money | $1.66In the Money | $1.76In the Money | $1.76In the Money | $-0.09In the Money | 161In the Money | 826In the Money | GMENear the Money | $0.90Near the Money | $1.18Near the Money | $1.04Near the Money | $-0.20Near the Money | 171Near the Money | 605Near the Money | |
GMEUnderlying issue's last price | $1.53Underlying issue's last price | $1.58Underlying issue's last price | $1.51Underlying issue's last price | $-0.21Underlying issue's last price | 1,223Underlying issue's last price | 3,719Underlying issue's last price | Filter Table By Strike Price of$29.00Underlying issue's last price | GMEUnderlying issue's last price | $1.27Underlying issue's last price | $1.47Underlying issue's last price | $1.37Underlying issue's last price | $-0.21Underlying issue's last price | 195Underlying issue's last price | 2,315Underlying issue's last price |
GMENear the Money | $1.33Near the Money | $1.42Near the Money | $1.38Near the Money | $-0.12Near the Money | 331Near the Money | 1,352Near the Money | GMEIn the Money | $1.51In the Money | $1.74In the Money | $1.60In the Money | $-0.32In the Money | 47In the Money | 392In the Money | |
GMENear the Money | $1.19Near the Money | $1.23Near the Money | $1.23Near the Money | $-0.12Near the Money | 4,046Near the Money | 14,764Near the Money | GMEIn the Money | $1.91In the Money | $2.18In the Money | $2.02In the Money | $-0.28In the Money | 167In the Money | 2,452In the Money | |
GMENear the Money | $0.90Near the Money | $1.14Near the Money | $1.07Near the Money | $-0.13Near the Money | 256Near the Money | 1,366Near the Money | GMEIn the Money | $2.03In the Money | $2.61In the Money | $2.61In the Money | $-0.03In the Money | 4In the Money | 264In the Money | |
GMENear the Money | $0.96Near the Money | $1.00Near the Money | $0.96Near the Money | $-0.17Near the Money | 365Near the Money | 2,659Near the Money | GMEIn the Money | $2.44In the Money | $3.80In the Money | $2.88In the Money | $-0.12In the Money | 6In the Money | 709In the Money | |
GMENear the Money | $0.76Near the Money | $0.97Near the Money | $0.91Near the Money | $-0.12Near the Money | 170Near the Money | 858Near the Money | GMEIn the Money | $2.95In the Money | $3.60In the Money | $3.25In the Money | $-0.20In the Money | 10In the Money | 39In the Money | |
GMENear the Money | $0.76Near the Money | $0.82Near the Money | $0.75Near the Money | $-0.15Near the Money | 1,004Near the Money | 4,584Near the Money | GMEIn the Money | $2.69In the Money | $5.20In the Money | $3.96In the Money | $0.16In the Money | 2In the Money | 107In the Money | |
GMEOut of the Money | $0.68Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $-0.16Out of the Money | 130Out of the Money | 799Out of the Money | GMEIn the Money | $3.10In the Money | $5.70In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.76Out of the Money | $0.63Out of the Money | $-0.16Out of the Money | 210Out of the Money | 1,927Out of the Money | GMEIn the Money | $3.95In the Money | $5.05In the Money | $3.55In the Money | $-1.20In the Money | 1In the Money | 16In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.65Out of the Money | $0.48Out of the Money | $-0.22Out of the Money | 37Out of the Money | 312Out of the Money | GMEIn the Money | $4.00In the Money | $6.60In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.59Out of the Money | $0.54Out of the Money | $-0.11Out of the Money | 820Out of the Money | 1,754Out of the Money | GMEIn the Money | $3.90In the Money | $7.45In the Money | $5.06In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.10Out of the Money | 209Out of the Money | 270Out of the Money | GMEIn the Money | $4.90In the Money | $7.30In the Money | $5.53In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.14Out of the Money | 1,263Out of the Money | 8,083Out of the Money | GMEIn the Money | $4.75In the Money | $8.65In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 161In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.09Out of the Money | 175Out of the Money | 520Out of the Money | GMEIn the Money | $6.00In the Money | $9.00In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.12Out of the Money | 45Out of the Money | 717Out of the Money | GMEIn the Money | $6.90In the Money | $9.85In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.07Out of the Money | 96Out of the Money | 833Out of the Money | GMEIn the Money | $7.90In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.38Out of the Money | $0.26Out of the Money | $-0.11Out of the Money | 5Out of the Money | 607Out of the Money | GMEIn the Money | $8.20In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 5,137Out of the Money | 10,873Out of the Money | GMEIn the Money | $9.90In the Money | $12.75In the Money | $11.48In the Money | $2.08In the Money | 10In the Money | 47In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.36Out of the Money | $0.20Out of the Money | $-0.11Out of the Money | 58Out of the Money | 567Out of the Money | GMEIn the Money | $10.00In the Money | $14.70In 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 | $0.25Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 12Out of the Money | 251Out of the Money | GMEIn the Money | $11.05In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.19Out of the Money | $-0.12Out of the Money | 21Out of the Money | 234Out of the Money | GMEIn the Money | $12.00In the Money | $16.70In 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 | $0.23Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 3Out of the Money | 98Out of the Money | GMEIn the Money | $13.00In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 304Out of the Money | 2,970Out of the Money | GMEIn the Money | $14.00In the Money | $18.70In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.19Out of the Money | $-0.07Out of the Money | 2Out of the Money | 173Out of the Money | GMEIn the Money | $14.95In the Money | $19.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 2Out of the Money | 115Out of the Money | GMEIn the Money | $16.00In the Money | $20.65In 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 | $0.18Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 2Out of the Money | 131Out of the Money | GMEIn the Money | $17.00In the Money | $21.65In 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 | $0.20Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 8Out of the Money | 705Out of the Money | GMEIn the Money | $18.00In the Money | $22.65In 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 | $0.16Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 637Out of the Money | 6,282Out of the Money | GMEIn the Money | $19.10In the Money | $23.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 3Out of the Money | 138Out of the Money | GMEIn the Money | $20.25In the Money | $24.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 9Out of the Money | 62Out of the Money | GMEIn the Money | $21.35In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 99Out of the Money | 161Out of the Money | GMEIn the Money | $22.60In the Money | $26.15In 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 | $0.15Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 6Out of the Money | 109Out of the Money | GMEIn the Money | $23.60In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 1,201Out of the Money | 4,268Out of the Money | GMEIn the Money | $24.70In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 8Out of the Money | 92Out of the Money | GMEIn the Money | $25.80In the Money | $28.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 1Out of the Money | 483Out of the Money | GMEIn the Money | $26.95In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 665Out of the Money | 5,873Out of the Money | GMEIn the Money | $28.00In the Money | $30.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |