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 | $12.10In the Money | $14.55In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 30In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $10.10In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.60In the Money | $11.90In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $9.10In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.70In the Money | $10.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.10In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $7.65In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
GMEIn the Money | $7.50In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
GMEIn the Money | $6.65In the Money | $8.70In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 375Out of the Money | |
GMEIn the Money | $6.10In the Money | $8.20In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 4Out of the Money | 137Out of the Money | |
GMEIn the Money | $5.60In the Money | $7.70In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 82In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 67Out of the Money | 1,055Out of the Money | |
GMEIn the Money | $5.10In the Money | $7.20In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 37In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 12Out of the Money | 369Out of the Money | |
GMEIn the Money | $5.00In the Money | $6.15In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 408In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 808Out of the Money | 4,079Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.55In the Money | $4.97In the Money | $0.57In the Money | 61In the Money | 1,426In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 123Out of the Money | 1,323Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.20In the Money | $4.85In the Money | $-0.08In the Money | 218In the Money | 1,924In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 626Out of the Money | 3,802Out of the Money | |
GMEIn the Money | $4.15In the Money | $4.40In the Money | $4.15In the Money | $-0.75In the Money | 23In the Money | 5,204In 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 | 160Out of the Money | 2,317Out of the Money | |
GMEIn the Money | $3.65In the Money | $4.10In the Money | $3.80In the Money | $-0.48In the Money | 21In the Money | 2,785In the Money | GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 580Out of the Money | 3,101Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.75In the Money | $3.50In the Money | $-0.40In the Money | 18In the Money | 1,250In the Money | GMEOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 241Out of the Money | 1,790Out of the Money | |
GMEIn the Money | $2.81In the Money | $3.10In the Money | $3.01In the Money | $-0.19In the Money | 78In the Money | 3,474In the Money | GMENear the Money | $0.20Near the Money | $0.30Near the Money | $0.22Near the Money | $-0.02Near the Money | 399Near the Money | 3,720Near the Money | |
GMEIn the Money | $2.41In the Money | $2.73In the Money | $2.69In the Money | $-0.44In the Money | 295In the Money | 1,495In the Money | GMENear the Money | $0.35Near the Money | $0.44Near the Money | $0.35Near the Money | $-0.02Near the Money | 623Near the Money | 1,993Near the Money | |
GMEIn the Money | $2.11In the Money | $2.53In the Money | $2.36In the Money | $-0.37In the Money | 188In the Money | 2,834In the Money | GMENear the Money | $0.50Near the Money | $0.70Near the Money | $0.55Near the Money | $0.00Near the Money | 1,338Near the Money | 2,755Near the Money | |
GMEIn the Money | $1.82In the Money | $2.25In the Money | $2.00In the Money | $-0.49In the Money | 200In the Money | 1,797In the Money | GMENear the Money | $0.75Near the Money | $0.96Near the Money | $0.81Near the Money | $0.05Near the Money | 243Near the Money | 1,338Near the Money | |
GMEIn the Money | $1.78In the Money | $1.93In the Money | $1.79In the Money | $-0.46In the Money | 1,195In the Money | 7,990In the Money | GMENear the Money | $1.05Near the Money | $1.27Near the Money | $1.05Near the Money | $0.02Near the Money | 1,699Near the Money | 1,922Near the Money | |
GMEUnderlying issue's last price | $1.45Underlying issue's last price | $1.72Underlying issue's last price | $1.62Underlying issue's last price | $-0.53Underlying issue's last price | 564Underlying issue's last price | 4,525Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | GMEUnderlying issue's last price | $1.36Underlying issue's last price | $1.59Underlying issue's last price | $1.55Underlying issue's last price | $0.15Underlying issue's last price | 187Underlying issue's last price | 809Underlying issue's last price |
GMENear the Money | $1.44Near the Money | $1.64Near the Money | $1.50Near the Money | $-0.41Near the Money | 2,128Near the Money | 4,802Near the Money | GMEIn the Money | $1.69In the Money | $2.03In the Money | $1.90In the Money | $0.16In the Money | 484In the Money | 1,194In the Money | |
GMENear the Money | $1.33Near the Money | $1.39Near the Money | $1.35Near the Money | $-0.52Near the Money | 473Near the Money | 1,364Near the Money | GMEIn the Money | $2.02In the Money | $2.44In the Money | $2.05In the Money | $-0.02In the Money | 10In the Money | 313In the Money | |
GMENear the Money | $1.13Near the Money | $1.25Near the Money | $1.17Near the Money | $-0.58Near the Money | 1,626Near the Money | 3,219Near the Money | GMEIn the Money | $2.41In the Money | $2.70In the Money | $2.56In the Money | $0.06In the Money | 25In the Money | 442In the Money | |
GMENear the Money | $1.00Near the Money | $1.25Near the Money | $0.92Near the Money | $-0.75Near the Money | 221Near the Money | 851Near the Money | GMEIn the Money | $2.36In the Money | $3.15In the Money | $2.94In the Money | $-0.31In the Money | 1In the Money | 86In the Money | |
GMENear the Money | $0.89Near the Money | $1.07Near the Money | $0.95Near the Money | $-0.43Near the Money | 2,681Near the Money | 3,292Near the Money | GMEIn the Money | $2.61In the Money | $3.50In the Money | $3.35In the Money | $0.00In the Money | 6In the Money | 72In the Money | |
GMENear the Money | $0.80Near the Money | $0.93Near the Money | $0.82Near the Money | $-0.55Near the Money | 123Near the Money | 350Near the Money | GMEIn the Money | $3.15In the Money | $4.40In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.93Out of the Money | $0.68Out of the Money | $-0.55Out of the Money | 543Out of the Money | 2,089Out of the Money | GMEIn the Money | $3.55In the Money | $5.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.62Out of the Money | $0.76Out of the Money | $0.66Out of the Money | $-0.57Out of the Money | 19Out of the Money | 173Out of the Money | GMEIn the Money | $3.95In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.38Out of the Money | 3,248Out of the Money | 7,744Out of the Money | GMEIn the Money | $4.50In the Money | $5.75In the Money | $6.02In the Money | $0.00In the Money | ---In the Money | 277In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.61Out of the Money | $0.56Out of the Money | $-0.49Out of the Money | 321Out of the Money | 460Out of the Money | GMEIn the Money | $4.80In the Money | $6.35In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.59Out of the Money | $0.56Out of the Money | $-0.34Out of the Money | 74Out of the Money | 1,160Out of the Money | GMEIn the Money | $5.10In the Money | $6.65In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.45Out of the Money | $-0.38Out of the Money | 26Out of the Money | 521Out of the Money | GMEIn the Money | $5.55In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.48Out of the Money | $0.56Out of the Money | $-0.25Out of the Money | 412Out of the Money | 1,526Out of the Money | GMEIn the Money | $6.35In the Money | $7.75In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.60Out of the Money | $0.42Out of the Money | $-0.40Out of the Money | 156Out of the Money | 398Out of the Money | GMEIn the Money | $6.40In the Money | $8.30In 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 | $0.41Out of the Money | $0.29Out of the Money | $-0.48Out of the Money | 51Out of the Money | 595Out of the Money | GMEIn the Money | $6.85In the Money | $8.70In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.41Out of the Money | $0.29Out of the Money | $0.29Out of the Money | 10Out of the Money | ---Out of the Money | GMEIn the Money | $7.55In the Money | $9.05In 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 | $0.30Out of the Money | $0.38Out of the Money | $-0.17Out of the Money | 25Out of the Money | 193Out of the Money | GMEIn the Money | $7.70In the Money | $10.40In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $0.29Out of the Money | 18Out of the Money | ---Out of the Money | GMEIn the Money | $8.45In the Money | $10.45In 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 | $0.20Out of the Money | $-0.33Out of the Money | 4,366Out of the Money | 12,222Out of the Money | GMEIn the Money | $9.10In the Money | $10.20In the Money | $9.30In the Money | $-1.40In the Money | 5In the Money | 34In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.42Out of the Money | $0.27Out of the Money | $0.27Out of the Money | 12Out of the Money | ---Out of the Money | GMEIn the Money | $9.15In the Money | $11.35In 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 | $0.22Out of the Money | $0.15Out of the Money | $-0.35Out of the Money | 36Out of the Money | 80Out of the Money | GMEIn the Money | $9.75In the Money | $12.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.33Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 6Out of the Money | ---Out of the Money | GMEIn the Money | $10.20In the Money | $12.80In 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 | $0.24Out of the Money | $0.14Out of the Money | $-0.26Out of the Money | 4Out of the Money | 155Out of the Money | GMEIn the Money | $10.65In the Money | $12.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.32Out of the Money | $0.18Out of the Money | $0.18Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $11.20In the Money | $13.75In 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 | $-0.10Out of the Money | 81Out of the Money | 68Out of the Money | GMEIn the Money | $11.70In the Money | $13.50In the Money | $14.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $12.15In the Money | $14.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.17Out of the Money | 9Out of the Money | 32Out of the Money | GMEIn the Money | $12.55In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 495Out of the Money | 3,413Out of the Money | GMEIn the Money | $13.90In the Money | $15.00In the Money | $16.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 14Out of the Money | 7Out of the Money | GMEIn the Money | $14.65In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.21Out of the Money | 36Out of the Money | 41Out of the Money | GMEIn the Money | $15.70In the Money | $18.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 220Out of the Money | 87Out of the Money | GMEIn the Money | $16.60In the Money | $19.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 5,535Out of the Money | 6,739Out of the Money | GMEIn the Money | $17.60In the Money | $20.10In the Money | $19.76In the Money | $0.00In the Money | ---In the Money | 1In the Money |