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 | $22.20In the Money | $22.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
GMEIn the Money | $17.20In the Money | $17.70In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $12.25In the Money | $12.75In the Money | $12.53In the Money | $-1.47In the Money | 1In the Money | 5In the Money | GMEOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
GMEIn the Money | $11.30In the Money | $11.75In the Money | $11.00In the Money | $-2.08In the Money | 3In the Money | 4In the Money | GMEOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
GMEIn the Money | $10.30In the Money | $10.75In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $9.80In the Money | $10.25In 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 | $0.22Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $9.35In the Money | $9.75In the Money | $9.50In the Money | $-0.40In the Money | 2In the Money | 5In the Money | GMEOut of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 11Out of the Money | 21Out of the Money | |
GMEIn the Money | $8.85In the Money | $9.30In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.03Out of the Money | $0.24Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
GMEIn the Money | $8.35In the Money | $8.80In the Money | $12.14In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
GMEIn the Money | $7.90In the Money | $8.30In the Money | $7.71In the Money | $-1.69In the Money | 6In the Money | 4In the Money | GMEOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
GMEIn the Money | $7.40In the Money | $7.80In the Money | $7.43In the Money | $-0.58In the Money | 5In the Money | 71In the Money | GMEOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 3Out of the Money | 527Out of the Money | |
GMEIn the Money | $6.95In the Money | $7.35In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 9In the Money | GMEOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
GMEIn the Money | $6.50In the Money | $6.90In the Money | $6.65In the Money | $-0.20In the Money | 1In the Money | 14In the Money | GMEOut of the Money | $0.14Out of the Money | $0.34Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 160Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.45In the Money | $6.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.11Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
GMEIn the Money | $5.60In the Money | $6.00In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 27In the Money | GMEOut of the Money | $0.31Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.04Out of the Money | 55Out of the Money | 485Out of the Money | |
GMEIn the Money | $5.20In the Money | $5.60In the Money | $5.09In the Money | $-2.66In the Money | 1In the Money | 29In the Money | GMEOut of the Money | $0.24Out of the Money | $0.49Out of the Money | $0.44Out of the Money | $0.01Out of the Money | 55Out of the Money | 209Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.20In the Money | $5.00In the Money | $-0.45In the Money | 1In the Money | 242In the Money | GMEOut of the Money | $0.42Out of the Money | $0.67Out of the Money | $0.60Out of the Money | $-0.05Out of the Money | 3Out of the Money | 502Out of the Money | |
GMEIn the Money | $4.45In the Money | $4.90In the Money | $4.72In the Money | $-0.08In the Money | 2In the Money | 24In the Money | GMEOut of the Money | $0.48Out of the Money | $0.74Out of the Money | $0.60Out of the Money | $-0.22Out of the Money | 3Out of the Money | 374Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.55In the Money | $4.39In the Money | $-0.01In the Money | 1In the Money | 126In the Money | GMEOut of the Money | $0.69Out of the Money | $0.94Out of the Money | $0.88Out of the Money | $-0.11Out of the Money | 37Out of the Money | 312Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.20In the Money | $3.76In the Money | $-1.06In the Money | 3In the Money | 36In the Money | GMENear the Money | $0.83Near the Money | $1.12Near the Money | $1.14Near the Money | $-0.06Near the Money | 5Near the Money | 338Near the Money | |
GMEIn the Money | $3.60In the Money | $3.80In the Money | $3.80In the Money | $-0.08In the Money | 77In the Money | 1,016In the Money | GMENear the Money | $1.11Near the Money | $1.32Near the Money | $1.23Near the Money | $-0.23Near the Money | 102Near the Money | 867Near the Money | |
GMEIn the Money | $3.30In the Money | $3.65In the Money | $3.51In the Money | $-0.19In the Money | 1In the Money | 117In the Money | GMENear the Money | $1.41Near the Money | $1.65Near the Money | $1.51Near the Money | $0.01Near the Money | 13Near the Money | 47Near the Money | |
GMEIn the Money | $3.15In the Money | $3.40In the Money | $3.25In the Money | $-0.45In the Money | 14In the Money | 202In the Money | GMENear the Money | $1.74Near the Money | $1.85Near the Money | $1.78Near the Money | $-0.22Near the Money | 19Near the Money | 309Near the Money | |
GMEIn the Money | $2.87In the Money | $3.25In the Money | $3.12In the Money | $-0.38In the Money | 71In the Money | 100In the Money | GMENear the Money | $1.98Near the Money | $2.27Near the Money | $2.32Near the Money | $0.00Near the Money | ---Near the Money | 38Near the Money | |
GMEUnderlying issue's last price | $2.76Underlying issue's last price | $3.10Underlying issue's last price | $2.92Underlying issue's last price | $-0.13Underlying issue's last price | 139Underlying issue's last price | 366Underlying issue's last price | Filter Table By Strike Price of$27.00Underlying issue's last price | GMEUnderlying issue's last price | $2.26Underlying issue's last price | $2.58Underlying issue's last price | $2.49Underlying issue's last price | $0.01Underlying issue's last price | 69Underlying issue's last price | 251Underlying issue's last price |
GMENear the Money | $2.53Near the Money | $2.86Near the Money | $2.80Near the Money | $-0.08Near the Money | 32Near the Money | 297Near the Money | GMEIn the Money | $2.50In the Money | $2.92In the Money | $2.95In the Money | $-0.10In the Money | 2In the Money | 80In the Money | |
GMENear the Money | $2.47Near the Money | $2.67Near the Money | $2.55Near the Money | $-0.17Near the Money | 392Near the Money | 425Near the Money | GMEIn the Money | $2.91In the Money | $3.25In the Money | $2.99In the Money | $-0.46In the Money | 1In the Money | 99In the Money | |
GMENear the Money | $2.27Near the Money | $2.55Near the Money | $2.56Near the Money | $-0.04Near the Money | 11Near the Money | 296Near the Money | GMEIn the Money | $3.30In the Money | $3.65In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMENear the Money | $2.17Near the Money | $2.39Near the Money | $2.39Near the Money | $-0.20Near the Money | 37Near the Money | 413Near the Money | GMEIn the Money | $3.55In the Money | $4.00In the Money | $3.90In the Money | $-0.10In the Money | 53In the Money | 77In the Money | |
GMENear the Money | $1.99Near the Money | $2.32Near the Money | $2.19Near the Money | $-0.01Near the Money | 8Near the Money | 119Near the Money | GMEIn the Money | $4.00In the Money | $4.40In the Money | $3.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMENear the Money | $1.98Near the Money | $2.13Near the Money | $2.03Near the Money | $-0.27Near the Money | 991Near the Money | 2,231Near the Money | GMEIn the Money | $4.45In the Money | $4.70In the Money | $4.60In the Money | $0.10In the Money | 9In the Money | 57In the Money | |
GMEOut of the Money | $1.84Out of the Money | $2.09Out of the Money | $1.88Out of the Money | $-0.52Out of the Money | 68Out of the Money | 116Out of the Money | GMEIn the Money | $4.85In the Money | $5.20In the Money | $5.00In the Money | $0.60In the Money | 1In the Money | 6In the Money | |
GMEOut of the Money | $1.68Out of the Money | $2.03Out of the Money | $1.84Out of the Money | $-0.16Out of the Money | 33Out of the Money | 252Out of the Money | GMEIn the Money | $5.20In the Money | $5.60In the Money | $5.25In the Money | $0.03In the Money | 10In the Money | 21In the Money | |
GMEOut of the Money | $1.72Out of the Money | $1.90Out of the Money | $1.80Out of the Money | $-0.20Out of the Money | 23Out of the Money | 67Out of the Money | GMEIn the Money | $5.65In the Money | $6.05In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $1.57Out of the Money | $1.80Out of the Money | $1.65Out of the Money | $-0.35Out of the Money | 116Out of the Money | 534Out of the Money | GMEIn the Money | $6.05In the Money | $6.45In the Money | $5.72In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.49Out of the Money | $1.73Out of the Money | $1.75Out of the Money | $-0.15Out of the Money | 1Out of the Money | 66Out of the Money | GMEIn the Money | $6.50In the Money | $6.90In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $1.41Out of the Money | $1.66Out of the Money | $1.65Out of the Money | $-0.29Out of the Money | 55Out of the Money | 211Out of the Money | GMEIn the Money | $6.85In the Money | $7.35In the Money | $7.35In the Money | $1.65In the Money | 6In the Money | 10In the Money | |
GMEOut of the Money | $1.36Out of the Money | $1.67Out of the Money | $1.32Out of the Money | $-0.52Out of the Money | 4Out of the Money | 59Out of the Money | GMEIn the Money | $7.35In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.40Out of the Money | $1.53Out of the Money | $1.44Out of the Money | $-0.26Out of the Money | 9Out of the Money | 229Out of the Money | GMEIn the Money | $7.80In the Money | $8.20In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $1.26Out of the Money | $1.63Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | GMEIn the Money | $8.25In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.30Out of the Money | $1.49Out of the Money | $1.50Out of the Money | $-0.05Out of the Money | 395Out of the Money | 871Out of the Money | GMEIn the Money | $8.65In the Money | $9.10In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.48Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | GMEIn the Money | $9.50In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.08Out of the Money | $1.31Out of the Money | $1.12Out of the Money | $-0.60Out of the Money | 22Out of the Money | 66Out of the Money | GMEIn the Money | $10.40In the Money | $10.95In 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 | $1.28Out of the Money | $1.30Out of the Money | $-0.29Out of the Money | 21Out of the Money | 89Out of the Money | GMEIn the Money | $11.35In the Money | $11.85In the Money | $9.88In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.84Out of the Money | $1.25Out of the Money | $1.04Out of the Money | $-0.23Out of the Money | 220Out of the Money | 221Out of the Money | GMEIn the Money | $12.25In the Money | $12.80In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.02Out of the Money | $0.99Out of the Money | $-0.11Out of the Money | 293Out of the Money | 2,241Out of the Money | GMEIn the Money | $13.25In the Money | $13.75In the Money | $11.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.77Out of the Money | $1.13Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | GMEIn the Money | $14.20In the Money | $14.65In the Money | $12.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.74Out of the Money | $1.07Out of the Money | $1.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | GMEIn the Money | $15.10In the Money | $15.60In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.70Out of the Money | $1.02Out of the Money | $1.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | GMEIn the Money | $16.05In the Money | $16.55In the Money | $14.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $-0.03Out of the Money | 9Out of the Money | 48Out of the Money | GMEIn the Money | $16.90In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.78Out of the Money | $0.78Out of the Money | $-0.17Out of the Money | 22Out of the Money | 127Out of the Money | GMEIn the Money | $17.95In the Money | $18.45In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.91Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | GMEIn the Money | $18.85In the Money | $19.45In 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 | $0.86Out of the Money | $0.72Out of the Money | $-0.76Out of the Money | 3Out of the Money | 13Out of the Money | GMEIn the Money | $19.95In the Money | $20.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.80Out of the Money | $0.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | GMEIn the Money | $20.85In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.81Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | GMEIn the Money | $21.90In the Money | $22.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.79Out of the Money | $0.63Out of the Money | $-0.10Out of the Money | 288Out of the Money | 763Out of the Money | GMEIn the Money | $22.80In the Money | $23.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.76Out of the Money | $0.76Out of the Money | $-0.37Out of the Money | 3Out of the Money | 4Out of the Money | GMEIn the Money | $23.85In the Money | $24.30In the Money | $21.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | GMEIn the Money | $24.75In the Money | $25.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.71Out of the Money | $1.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | GMEIn the Money | $25.75In the Money | $26.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $0.06Out of the Money | 3Out of the Money | 1Out of the Money | GMEIn the Money | $26.60In the Money | $27.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $-0.07Out of the Money | 180Out of the Money | 1,127Out of the Money | GMEIn the Money | $27.70In the Money | $28.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.66Out of the Money | $0.44Out of the Money | $-0.22Out of the Money | 1Out of the Money | 3Out of the Money | GMEIn the Money | $28.70In the Money | $29.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.65Out of the Money | $0.47Out of the Money | $-0.65Out of the Money | 4Out of the Money | 2Out of the Money | GMEIn the Money | $29.70In the Money | $30.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.44Out of the Money | $-0.15Out of the Money | 181Out of the Money | 237Out of the Money | GMEIn the Money | $30.65In the Money | $31.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |