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 | $14.95In the Money | $16.50In the Money | $15.72In the Money | $0.00In the Money | ---In the Money | 175In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 78Out of the Money | |
GMEIn the Money | $14.00In the Money | $15.55In the Money | $14.78In the Money | $1.71In the Money | 2In the Money | 66In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
GMEIn the Money | $13.80In the Money | $14.55In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 193In the Money | GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 5Out of the Money | 392Out of the Money | |
GMEIn the Money | $12.00In the Money | $13.60In the Money | $14.08In the Money | $0.00In the Money | ---In the Money | 58In the Money | GMEOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 10Out of the Money | 534Out of the Money | |
GMEIn the Money | $10.95In the Money | $12.55In the Money | $13.70In the Money | $0.00In the Money | ---In the Money | 73In the Money | GMEOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 20Out of the Money | 511Out of the Money | |
GMEIn the Money | $9.95In the Money | $11.55In the Money | $13.35In the Money | $0.00In the Money | ---In the Money | 229In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,190Out of the Money | |
GMEIn the Money | $9.05In the Money | $10.60In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 106In the Money | GMEOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,640Out of the Money | |
GMEIn the Money | $8.90In the Money | $9.55In the Money | $9.37In the Money | $-0.03In the Money | 1In the Money | 1,879In the Money | GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 15Out of the Money | 4,973Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.95In the Money | $7.95In the Money | $-1.55In the Money | 5In the Money | 357In the Money | GMEOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,791Out of the Money | |
GMEIn the Money | $6.45In the Money | $8.60In the Money | $9.67In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | $0.16Out of the Money | $0.30Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
GMEIn the Money | $6.65In the Money | $8.10In the Money | $7.52In the Money | $0.00In the Money | ---In the Money | 623In the Money | GMEOut of the Money | $0.24Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 48Out of the Money | 2,158Out of the Money | |
GMEIn the Money | $5.60In the Money | $7.90In the Money | $8.84In the Money | $0.00In the Money | ---In the Money | 24In the Money | GMEOut of the Money | $0.25Out of the Money | $0.41Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 2Out of the Money | 52Out of the Money | |
GMEIn the Money | $6.25In the Money | $6.60In the Money | $5.95In the Money | $-0.50In the Money | 2In the Money | 2,453In the Money | GMEOut of the Money | $0.35Out of the Money | $0.49Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,598Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.80In the Money | $6.06In the Money | $-1.93In the Money | 1In the Money | 27In the Money | GMEOut of the Money | $0.21Out of the Money | $0.75Out of the Money | $0.56Out of the Money | $0.04Out of the Money | 1Out of the Money | 70Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.05In the Money | $5.93In the Money | $0.18In the Money | 2In the Money | 942In the Money | GMEOut of the Money | $0.51Out of the Money | $0.64Out of the Money | $0.65Out of the Money | $-0.04Out of the Money | 2Out of the Money | 4,064Out of the Money | |
GMEIn the Money | $4.15In the Money | $5.75In the Money | $5.11In the Money | $-1.02In the Money | 30In the Money | 9In the Money | GMEOut of the Money | $0.36Out of the Money | $1.25Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
GMEIn the Money | $4.85In the Money | $5.15In the Money | $5.15In the Money | $0.01In the Money | 22In the Money | 5,848In the Money | GMEOut of the Money | $0.87Out of the Money | $1.05Out of the Money | $0.93Out of the Money | $-0.10Out of the Money | 2Out of the Money | 3,038Out of the Money | |
GMEIn the Money | $3.50In the Money | $5.85In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 42In the Money | GMEOut of the Money | $0.69Out of the Money | $1.77Out of the Money | $1.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 650Out of the Money | |
GMEIn the Money | $4.25In the Money | $4.65In the Money | $4.57In the Money | $0.07In the Money | 9In the Money | 3,299In the Money | GMENear the Money | $1.19Near the Money | $1.51Near the Money | $1.38Near the Money | $-0.08Near the Money | 18Near the Money | 1,309Near the Money | |
GMEIn the Money | $3.25In the Money | $5.30In the Money | $4.10In the Money | $-1.90In the Money | 1In the Money | 140In the Money | GMENear the Money | $1.44Near the Money | $2.08Near the Money | $1.76Near the Money | $0.01Near the Money | 7Near the Money | 430Near the Money | |
GMEIn the Money | $3.75In the Money | $4.20In the Money | $4.00In the Money | $-0.05In the Money | 41In the Money | 1,048In the Money | GMENear the Money | $1.65Near the Money | $2.12Near the Money | $1.99Near the Money | $0.01Near the Money | 1Near the Money | 609Near the Money | |
GMEIn the Money | $3.50In the Money | $4.60In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 126In the Money | GMENear the Money | $1.99Near the Money | $2.28Near the Money | $2.25Near the Money | $0.01Near the Money | 1Near the Money | 37Near the Money | |
GMEIn the Money | $3.35In the Money | $3.70In the Money | $3.55In the Money | $-0.15In the Money | 12In the Money | 1,605In the Money | GMENear the Money | $2.20Near the Money | $2.97Near the Money | $2.60Near the Money | $-0.02Near the Money | 1Near the Money | 971Near the Money | |
GMEUnderlying issue's last price | $3.20Underlying issue's last price | $3.60Underlying issue's last price | $3.50Underlying issue's last price | $-0.10Underlying issue's last price | 6Underlying issue's last price | 146Underlying issue's last price | Filter Table By Strike Price of$28.50Underlying issue's last price | GMEUnderlying issue's last price | $2.38Underlying issue's last price | $3.50Underlying issue's last price | $3.00Underlying issue's last price | $0.15Underlying issue's last price | 1Underlying issue's last price | 41Underlying issue's last price |
GMENear the Money | $3.10Near the Money | $3.40Near the Money | $3.35Near the Money | $0.00Near the Money | 44Near the Money | 1,332Near the Money | GMEIn the Money | $2.55In the Money | $3.15In the Money | $3.10In the Money | $-0.15In the Money | 160In the Money | 1,069In the Money | |
GMENear the Money | $2.85Near the Money | $3.35Near the Money | $3.24Near the Money | $0.03Near the Money | 3Near the Money | 74Near the Money | GMEIn the Money | $3.20In the Money | $4.35In the Money | $3.17In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
GMENear the Money | $2.83Near the Money | $3.05Near the Money | $2.95Near the Money | $-0.11Near the Money | 287Near the Money | 14,173Near the Money | GMEIn the Money | $3.45In the Money | $3.95In the Money | $3.75In the Money | $-0.25In the Money | 8In the Money | 497In the Money | |
GMENear the Money | $2.60Near the Money | $2.90Near the Money | $2.91Near the Money | $-0.02Near the Money | 5Near the Money | 325Near the Money | GMEIn the Money | $3.25In the Money | $5.45In the Money | $3.85In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
GMENear the Money | $2.57Near the Money | $2.89Near the Money | $2.70Near the Money | $-0.10Near the Money | 36Near the Money | 1,696Near the Money | GMEIn the Money | $3.60In the Money | $5.40In the Money | $4.39In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
GMENear the Money | $1.90Near the Money | $3.00Near the Money | $2.50Near the Money | $-0.25Near the Money | 1Near the Money | 220Near the Money | GMEIn the Money | $4.65In the Money | $5.10In the Money | $5.00In the Money | $0.71In the Money | 3In the Money | 38In the Money | |
GMEOut of the Money | $2.35Out of the Money | $2.50Out of the Money | $2.55Out of the Money | $-0.03Out of the Money | 26Out of the Money | 717Out of the Money | GMEIn the Money | $4.35In the Money | $6.65In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
GMEOut of the Money | $1.65Out of the Money | $3.15Out of the Money | $2.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | GMEIn the Money | $4.70In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $2.07Out of the Money | $2.43Out of the Money | $2.30Out of the Money | $-0.14Out of the Money | 34Out of the Money | 1,241Out of the Money | GMEIn the Money | $5.00In the Money | $7.60In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $2.00Out of the Money | $2.33Out of the Money | $2.17Out of the Money | $-0.37Out of the Money | 1Out of the Money | 19Out of the Money | GMEIn the Money | $5.30In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.60Out of the Money | $2.33Out of the Money | $2.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 339Out of the Money | GMEIn the Money | $5.90In the Money | $8.35In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.75Out of the Money | $2.21Out of the Money | $1.97Out of the Money | $-0.25Out of the Money | 11Out of the Money | 54Out of the Money | GMEIn the Money | $6.15In the Money | $9.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.80Out of the Money | $1.99Out of the Money | $1.96Out of the Money | $-0.13Out of the Money | 111Out of the Money | 2,331Out of the Money | GMEIn the Money | $6.60In the Money | $9.40In the Money | $7.73In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
GMEOut of the Money | $1.69Out of the Money | $2.23Out of the Money | $1.80Out of the Money | $-0.19Out of the Money | 3Out of the Money | 291Out of the Money | GMEIn the Money | $7.40In the Money | $10.35In the Money | $7.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.48Out of the Money | $2.14Out of the Money | $1.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | GMEIn the Money | $8.25In the Money | $11.55In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.45Out of the Money | $1.73Out of the Money | $1.76Out of the Money | $-0.02Out of the Money | 6Out of the Money | 726Out of the Money | GMEIn the Money | $9.15In the Money | $12.25In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.39Out of the Money | $1.58Out of the Money | $1.68Out of the Money | $0.01Out of the Money | 5Out of the Money | 101Out of the Money | GMEIn the Money | $10.05In the Money | $13.10In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $1.31Out of the Money | $1.51Out of the Money | $1.48Out of the Money | $-0.04Out of the Money | 128Out of the Money | 6,813Out of the Money | GMEIn the Money | $10.80In the Money | $14.20In the Money | $12.39In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.64Out of the Money | $2.20Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | GMEIn the Money | $11.55In the Money | $15.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.54Out of the Money | $1.27Out of the Money | $-0.49Out of the Money | 4Out of the Money | 197Out of the Money | GMEIn the Money | $12.50In the Money | $16.20In the Money | $13.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.57Out of the Money | $1.85Out of the Money | $1.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | GMEIn the Money | $13.40In the Money | $17.20In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.96Out of the Money | $1.37Out of the Money | $1.16Out of the Money | $-0.82Out of the Money | 1Out of the Money | 62Out of the Money | GMEIn the Money | $14.35In the Money | $18.15In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $1.03Out of the Money | $1.16Out of the Money | $1.10Out of the Money | $-0.13Out of the Money | 74Out of the Money | 3,560Out of the Money | GMEIn the Money | $15.25In the Money | $19.10In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.37Out of the Money | $1.65Out of the Money | $1.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | GMEIn the Money | $16.20In the Money | $20.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.15Out of the Money | $1.24Out of the Money | $0.03Out of the Money | 1Out of the Money | 68Out of the Money | GMEIn the Money | $17.15In the Money | $21.00In the Money | $22.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.51Out of the Money | $1.47Out of the Money | $0.98Out of the Money | $-0.05Out of the Money | 1Out of the Money | 387Out of the Money | GMEIn the Money | $18.10In the Money | $22.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.48Out of the Money | $1.43Out of the Money | $0.95Out of the Money | $-0.24Out of the Money | 1Out of the Money | 440Out of the Money | GMEIn the Money | $19.05In the Money | $23.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $-0.11Out of the Money | 423Out of the Money | 6,043Out of the Money | GMEIn the Money | $19.95In the Money | $24.05In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.23Out of the Money | $1.20Out of the Money | $1.58Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | GMEIn the Money | $20.95In the Money | $24.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.74Out of the Money | $1.63Out of the Money | $0.88Out of the Money | $-0.05Out of the Money | 5Out of the Money | 10Out of the Money | GMEIn the Money | $21.95In the Money | $25.90In 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 | $1.47Out of the Money | $1.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $22.90In the Money | $26.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $1.35Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | GMEIn the Money | $23.85In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.83Out of the Money | $0.56Out of the Money | $-0.29Out of the Money | 2Out of the Money | 1,061Out of the Money | GMEIn the Money | $24.80In the Money | $28.85In 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 | $1.34Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | GMEIn the Money | $25.75In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $1.41Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | GMEIn the Money | $26.75In the Money | $30.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $-0.02Out of the Money | 151Out of the Money | 640Out of the Money | GMEIn the Money | $27.70In the Money | $31.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |