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 | $21.90In the Money | $22.75In 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 | $17.05In the Money | $17.85In the Money | $17.28In the Money | $-0.27In the Money | 3In 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 | 228Out of the Money | |
GMEIn the Money | $11.95In the Money | $12.75In the Money | $12.00In the Money | $-0.35In the Money | 45In the Money | 60In 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 | $11.50In the Money | $12.25In the Money | $11.46In the Money | $-2.39In the Money | 2In 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 | ---Out of the Money | 757Out of the Money | |
GMEIn the Money | $11.05In the Money | $11.75In the Money | $11.30In the Money | $-1.45In the Money | 26In the Money | 37In 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 | 60Out of the Money | |
GMEIn the Money | $8.75In the Money | $12.85In the Money | $10.25In the Money | $-2.25In the Money | 1In 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 | ---Out of the Money | 36Out of the Money | |
GMEIn the Money | $9.90In the Money | $10.75In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
GMEIn the Money | $9.55In the Money | $10.25In the Money | $13.08In 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 | 5Out of the Money | 160Out of the Money | |
GMEIn the Money | $7.15In the Money | $11.35In the Money | $9.31In the Money | $-1.01In the Money | 3In the Money | 21In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 145Out of the Money | |
GMEIn the Money | $8.55In the Money | $9.25In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.75In the Money | $8.37In the Money | $-1.02In the Money | 2In the Money | 23In the Money | GMEOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
GMEIn the Money | $5.90In the Money | $9.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 4Out of the Money | 125Out of the Money | |
GMEIn the Money | $7.00In the Money | $8.05In the Money | $7.45In the Money | $0.14In the Money | 48In the Money | 969In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 38Out of the Money | 3,156Out of the Money | |
GMEIn the Money | $6.45In the Money | $7.25In the Money | $6.84In the Money | $-2.76In the Money | 1In the Money | 49In 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 | 5Out of the Money | 315Out of the Money | |
GMEIn the Money | $5.95In the Money | $6.65In the Money | $6.30In the Money | $-0.11In the Money | 44In the Money | 143In the Money | GMEOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 649Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.25In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 18In the Money | GMEOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.95In the Money | $5.40In the Money | $0.11In the Money | 20In the Money | 335In 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 | 34Out of the Money | 423Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.25In the Money | $4.75In the Money | $-1.80In the Money | 1In the Money | 228In the Money | GMEOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 581Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.55In the Money | $4.40In the Money | $-0.03In the Money | 45In the Money | 522In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 38Out of the Money | 1,045Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.30In the Money | $4.00In the Money | $-0.05In the Money | 38In the Money | 108In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 274Out of the Money | 569Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.95In the Money | $3.40In the Money | $-0.32In the Money | 170In the Money | 565In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 282Out of the Money | 992Out of the Money | |
GMEIn the Money | $2.75In the Money | $3.25In the Money | $2.90In the Money | $-0.10In the Money | 8In the Money | 222In the Money | GMENear the Money | $0.02Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.06Near the Money | 657Near the Money | 704Near the Money | |
GMEIn the Money | $2.36In the Money | $2.57In the Money | $2.36In the Money | $-0.14In the Money | 625In the Money | 3,834In the Money | GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.11Near the Money | 1,342Near the Money | 2,729Near the Money | |
GMEIn the Money | $1.60In the Money | $2.15In the Money | $2.03In the Money | $-0.09In the Money | 126In the Money | 198In the Money | GMENear the Money | $0.08Near the Money | $0.11Near the Money | $0.09Near the Money | $-0.18Near the Money | 564Near the Money | 1,052Near the Money | |
GMEIn the Money | $1.41In the Money | $1.75In the Money | $1.60In the Money | $-0.15In the Money | 749In the Money | 1,272In the Money | GMENear the Money | $0.15Near the Money | $0.17Near the Money | $0.18Near the Money | $-0.28Near the Money | 670Near the Money | 2,545Near the Money | |
GMEIn the Money | $1.11In the Money | $1.34In the Money | $1.15In the Money | $-0.35In the Money | 378In the Money | 412In the Money | GMENear the Money | $0.25Near the Money | $0.35Near the Money | $0.30Near the Money | $-0.35Near the Money | 607Near the Money | 1,270Near the Money | |
GMEUnderlying issue's last price | $0.90Underlying issue's last price | $0.99Underlying issue's last price | $0.94Underlying issue's last price | $-0.28Underlying issue's last price | 4,244Underlying issue's last price | 3,234Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | GMEUnderlying issue's last price | $0.44Underlying issue's last price | $0.58Underlying issue's last price | $0.50Underlying issue's last price | $-0.44Underlying issue's last price | 2,874Underlying issue's last price | 3,291Underlying issue's last price |
GMENear the Money | $0.72Near the Money | $0.77Near the Money | $0.73Near the Money | $-0.32Near the Money | 1,736Near the Money | 1,364Near the Money | GMEIn the Money | $0.73In the Money | $0.87In the Money | $0.89In the Money | $-0.37In the Money | 299In the Money | 1,402In the Money | |
GMENear the Money | $0.56Near the Money | $0.57Near the Money | $0.56Near the Money | $-0.34Near the Money | 6,495Near the Money | 5,968Near the Money | GMEIn the Money | $1.07In the Money | $1.20In the Money | $1.06In the Money | $-0.53In the Money | 294In the Money | 3,293In the Money | |
GMENear the Money | $0.41Near the Money | $0.46Near the Money | $0.42Near the Money | $-0.36Near the Money | 845Near the Money | 1,684Near the Money | GMEIn the Money | $1.40In the Money | $1.85In the Money | $1.56In the Money | $-0.34In the Money | 43In the Money | 608In the Money | |
GMENear the Money | $0.34Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.35Near the Money | 5,170Near the Money | 6,689Near the Money | GMEIn the Money | $1.80In the Money | $2.10In the Money | $1.92In the Money | $-0.44In the Money | 242In the Money | 2,334In the Money | |
GMENear the Money | $0.25Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.37Near the Money | 1,502Near the Money | 2,017Near the Money | GMEIn the Money | $2.20In the Money | $2.78In the Money | $2.49In the Money | $-0.31In the Money | 159In the Money | 365In the Money | |
GMENear the Money | $0.21Near the Money | $0.22Near the Money | $0.22Near the Money | $-0.31Near the Money | 10,714Near the Money | 18,121Near the Money | GMEIn the Money | $2.61In the Money | $3.05In the Money | $2.90In the Money | $-0.34In the Money | 111In the Money | 2,534In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.30Out of the Money | 706Out of the Money | 1,961Out of the Money | GMEIn the Money | $3.05In the Money | $3.65In the Money | $3.29In the Money | $-0.31In the Money | 12In the Money | 259In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.25Out of the Money | 2,778Out of the Money | 3,221Out of the Money | GMEIn the Money | $3.45In the Money | $3.95In the Money | $3.77In the Money | $-0.27In the Money | 146In the Money | 667In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.24Out of the Money | 828Out of the Money | 1,144Out of the Money | GMEIn the Money | $3.95In the Money | $5.05In the Money | $4.34In the Money | $-0.64In the Money | 16In the Money | 43In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.24Out of the Money | 1,614Out of the Money | 3,935Out of the Money | GMEIn the Money | $4.55In the Money | $5.15In the Money | $4.85In the Money | $0.35In the Money | 16In the Money | 107In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.20Out of the Money | 474Out of the Money | 754Out of the Money | GMEIn the Money | $4.75In the Money | $6.35In the Money | $5.57In the Money | $1.07In the Money | 20In the Money | 29In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.19Out of the Money | 601Out of the Money | 1,802Out of the Money | GMEIn the Money | $4.30In the Money | $6.15In the Money | $5.75In the Money | $0.40In the Money | 3In the Money | 17In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.17Out of the Money | 68Out of the Money | 373Out of the Money | GMEIn the Money | $5.70In the Money | $7.25In the Money | $4.62In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.17Out of the Money | 763Out of the Money | 2,064Out of the Money | GMEIn the Money | $6.15In the Money | $8.60In the Money | $5.06In the Money | $0.00In the Money | ---In the Money | 73In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.19Out of the Money | 67Out of the Money | 472Out of the Money | GMEIn the Money | $6.00In the Money | $7.70In the Money | $5.53In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.13Out of the Money | 2,938Out of the Money | 9,740Out of the Money | GMEIn the Money | $7.25In the Money | $8.40In the Money | $8.47In the Money | $1.92In the Money | 10In the Money | 161In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.14Out of the Money | 153Out of the Money | 703Out of the Money | GMEIn the Money | $7.10In the Money | $10.05In the Money | $6.57In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 143Out of the Money | 754Out of the Money | GMEIn the Money | $9.25In the Money | $10.20In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.12Out of the Money | 67Out of the Money | 1,195Out of the Money | GMEIn the Money | $10.25In the Money | $11.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 133Out of the Money | 588Out of the Money | GMEIn the Money | $9.75In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 3,185Out of the Money | 15,783Out of the Money | GMEIn the Money | $11.30In the Money | $13.95In the Money | $11.48In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 29Out of the Money | 593Out of the Money | GMEIn the Money | $12.50In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 40Out of the Money | 280Out of the Money | GMEIn the Money | $13.00In the Money | $16.30In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 30Out of the Money | 231Out of the Money | GMEIn the Money | $14.30In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 5Out of the Money | 109Out of the Money | GMEIn the Money | $15.40In the Money | $17.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 722Out of the Money | 3,560Out of the Money | GMEIn the Money | $15.80In the Money | $19.20In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 2Out of the Money | 170Out of the Money | GMEIn the Money | $16.75In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 10Out of the Money | 89Out of the Money | GMEIn the Money | $17.75In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 96Out of the Money | 358Out of the Money | GMEIn the Money | $18.75In the Money | $21.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 3Out of the Money | 706Out of the Money | GMEIn the Money | $19.75In the Money | $22.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1,296Out of the Money | 7,608Out of the Money | GMEIn the Money | $20.70In the Money | $23.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 31Out of the Money | 141Out of the Money | GMEIn the Money | $21.70In the Money | $24.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 105Out of the Money | 67Out of the Money | GMEIn the Money | $24.30In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 12Out of the Money | 240Out of the Money | GMEIn the Money | $25.05In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 11Out of the Money | 117Out of the Money | GMEIn the Money | $26.05In the Money | $27.30In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 903Out of the Money | 5,356Out of the Money | GMEIn the Money | $25.70In the Money | $29.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 47Out of the Money | 101Out of the Money | GMEIn the Money | $26.70In the Money | $29.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 174Out of the Money | 597Out of the Money | GMEIn the Money | $27.70In the Money | $30.15In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1,670Out of the Money | 7,996Out of the Money | GMEIn the Money | $30.20In the Money | $31.15In the Money | $31.25In the Money | $0.00In the Money | ---In the Money | ---In the Money |