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 | $13.20In the Money | $16.05In the Money | $12.80In the Money | $-0.35In the Money | 1In the Money | 30In 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 | $11.25In the Money | $14.05In 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 | $10.70In the Money | $13.55In 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 | $0.01Out of the Money | $-0.08Out of the Money | 10Out of the Money | 2Out of the Money | |
GMEIn the Money | $10.25In the Money | $13.05In 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 | $9.70In the Money | $12.55In 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 | $9.25In the Money | $12.05In 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 | $8.75In the Money | $11.55In 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 | $8.30In the Money | $11.05In 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 | $7.70In the Money | $10.55In 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 | $7.80In the Money | $10.25In the Money | $8.90In the Money | $3.62In the Money | 1In 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 | $6.75In the Money | $9.55In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 82In 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 | 282Out of the Money | 1,055Out of the Money | |
GMEIn the Money | $6.25In the Money | $9.05In the Money | $7.36In the Money | $1.11In the Money | 10In the Money | 37In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 361Out of the Money | 369Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.15In the Money | $6.90In the Money | $0.90In the Money | 31In the Money | 408In 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 | 1,034Out of the Money | 4,079Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.80In the Money | $6.90In the Money | $2.50In the Money | 112In the Money | 1,426In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 200Out of the Money | 1,323Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.00In the Money | $5.66In the Money | $0.73In the Money | 489In the Money | 1,924In 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 | 1,054Out of the Money | 3,802Out of the Money | |
GMEIn the Money | $5.30In the Money | $5.70In the Money | $5.15In the Money | $0.25In the Money | 160In the Money | 5,204In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 661Out of the Money | 2,317Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.10In the Money | $5.03In the Money | $0.75In the Money | 159In the Money | 2,785In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1,341Out of the Money | 3,101Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.70In the Money | $4.30In the Money | $0.40In the Money | 57In the Money | 1,250In the Money | GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 1,023Out of the Money | 1,790Out of the Money | |
GMEIn the Money | $3.90In the Money | $4.20In the Money | $4.00In the Money | $0.80In the Money | 314In the Money | 3,474In the Money | GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 1,068Out of the Money | 3,720Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.80In the Money | $3.57In the Money | $0.44In the Money | 463In the Money | 1,495In the Money | GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.17Out of the Money | 2,131Out of the Money | 1,993Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.25In the Money | $3.20In the Money | $0.47In the Money | 658In the Money | 2,834In the Money | GMENear the Money | $0.29Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.26Near the Money | 2,535Near the Money | 2,755Near the Money | |
GMEIn the Money | $2.70In the Money | $2.98In the Money | $2.66In the Money | $0.17In the Money | 358In the Money | 1,797In the Money | GMENear the Money | $0.43Near the Money | $0.47Near the Money | $0.45Near the Money | $-0.31Near the Money | 445Near the Money | 1,338Near the Money | |
GMEIn the Money | $2.48In the Money | $2.68In the Money | $2.55In the Money | $0.30In the Money | 4,073In the Money | 7,990In the Money | GMENear the Money | $0.63Near the Money | $0.67Near the Money | $0.64Near the Money | $-0.39Near the Money | 3,639Near the Money | 1,922Near the Money | |
GMEIn the Money | $2.23In the Money | $2.35In the Money | $2.29In the Money | $0.14In the Money | 1,038In the Money | 4,525In the Money | GMENear the Money | $0.84Near the Money | $0.95Near the Money | $0.84Near the Money | $-0.56Near the Money | 662Near the Money | 809Near the Money | |
GMEIn the Money | $2.00In the Money | $2.18In the Money | $2.06In the Money | $0.15In the Money | 4,997In the Money | 4,802In the Money | GMENear the Money | $1.15Near the Money | $1.25Near the Money | $1.18Near the Money | $-0.56Near the Money | 1,497Near the Money | 1,194Near the Money | |
GMEUnderlying issue's last price | $1.78Underlying issue's last price | $1.90Underlying issue's last price | $1.90Underlying issue's last price | $0.03Underlying issue's last price | 1,498Underlying issue's last price | 1,364Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | GMEUnderlying issue's last price | $1.47Underlying issue's last price | $1.53Underlying issue's last price | $1.52Underlying issue's last price | $-0.55Underlying issue's last price | 582Underlying issue's last price | 313Underlying issue's last price |
GMENear the Money | $1.70Near the Money | $1.76Near the Money | $1.74Near the Money | $-0.01Near the Money | 5,558Near the Money | 3,219Near the Money | GMEIn the Money | $1.75In the Money | $1.83In the Money | $1.80In the Money | $-0.70In the Money | 176In the Money | 442In the Money | |
GMENear the Money | $1.50Near the Money | $1.63Near the Money | $1.63Near the Money | $-0.04Near the Money | 2,238Near the Money | 851Near the Money | GMEIn the Money | $2.02In the Money | $2.29In the Money | $2.15In the Money | $-1.10In the Money | 94In the Money | 86In the Money | |
GMENear the Money | $1.43Near the Money | $1.50Near the Money | $1.44Near the Money | $0.06Near the Money | 7,121Near the Money | 3,292Near the Money | GMEIn the Money | $2.36In the Money | $2.70In the Money | $2.60In the Money | $-0.75In the Money | 15In the Money | 72In the Money | |
GMENear the Money | $1.26Near the Money | $1.35Near the Money | $1.33Near the Money | $-0.04Near the Money | 311Near the Money | 350Near the Money | GMEIn the Money | $2.77In the Money | $3.60In the Money | $3.61In the Money | $-0.14In the Money | 2In the Money | 27In the Money | |
GMENear the Money | $1.16Near the Money | $1.21Near the Money | $1.23Near the Money | $0.00Near the Money | 1,749Near the Money | 2,089Near the Money | GMEIn the Money | $2.70In the Money | $5.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMENear the Money | $1.01Near the Money | $1.14Near the Money | $1.10Near the Money | $-0.13Near the Money | 165Near the Money | 173Near the Money | GMEIn the Money | $3.10In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.99Out of the Money | $1.02Out of the Money | $1.02Out of the Money | $-0.01Out of the Money | 8,585Out of the Money | 7,744Out of the Money | GMEIn the Money | $3.40In the Money | $4.40In the Money | $4.19In the Money | $-1.83In the Money | 79In the Money | 277In the Money | |
GMEOut of the Money | $0.88Out of the Money | $0.95Out of the Money | $0.90Out of the Money | $-0.15Out of the Money | 1,072Out of the Money | 460Out of the Money | GMEIn the Money | $4.20In the Money | $6.35In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.89Out of the Money | $0.79Out of the Money | $-0.11Out of the Money | 432Out of the Money | 1,160Out of the Money | GMEIn the Money | $4.50In the Money | $6.65In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.81Out of the Money | $0.69Out of the Money | $-0.14Out of the Money | 98Out of the Money | 521Out of the Money | GMEIn the Money | $5.10In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.71Out of the Money | $-0.10Out of the Money | 863Out of the Money | 1,526Out of the Money | GMEIn the Money | $5.50In the Money | $7.35In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $-0.15Out of the Money | 232Out of the Money | 398Out of the Money | GMEIn the Money | $5.70In the Money | $7.70In 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 | $0.61Out of the Money | $0.55Out of the Money | $-0.22Out of the Money | 777Out of the Money | 595Out of the Money | GMEIn the Money | $6.35In the Money | $8.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $0.55Out of the Money | 19Out of the Money | ---Out of the Money | GMEIn the Money | $6.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.48Out of the Money | $-0.07Out of the Money | 155Out of the Money | 193Out of the Money | GMEIn the Money | $7.20In the Money | $8.75In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.47Out of the Money | $0.37Out of the Money | $0.37Out of the Money | 33Out of the Money | ---Out of the Money | GMEIn the Money | $7.70In the Money | $9.35In 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 | $0.44Out of the Money | $0.40Out of the Money | $-0.13Out of the Money | 8,154Out of the Money | 12,222Out of the Money | GMEIn the Money | $7.90In the Money | $9.20In the Money | $8.50In the Money | $-2.20In the Money | 9In the Money | 34In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.40Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 13Out of the Money | ---Out of the Money | GMEIn the Money | $8.00In the Money | $10.05In 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 | $0.46Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 80Out of the Money | 80Out of the Money | GMEIn the Money | $9.00In the Money | $10.55In 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 | $0.44Out of the Money | $0.36Out of the Money | $0.36Out of the Money | 101Out of the Money | ---Out of the Money | GMEIn the Money | $9.20In the Money | $11.00In 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 | $0.32Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 87Out of the Money | 155Out of the Money | GMEIn the Money | $9.90In the Money | $12.30In 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 | $0.45Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $10.20In the Money | $12.75In 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 | $0.32Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 1,250Out of the Money | 68Out of the Money | GMEIn the Money | $10.80In the Money | $13.25In the Money | $11.42In the Money | $-2.83In the Money | 6In the Money | 5In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.42Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 46Out of the Money | ---Out of the Money | GMEIn the Money | $11.15In the Money | $13.70In 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 | $0.26Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 238Out of the Money | 32Out of the Money | GMEIn the Money | $11.40In the Money | $14.20In 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 | $0.21Out of the Money | $0.21Out of the Money | $-0.08Out of the Money | 1,490Out of the Money | 3,413Out of the Money | GMEIn the Money | $12.05In the Money | $14.90In the Money | $13.40In the Money | $-2.80In the Money | 6In the Money | 6In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 455Out of the Money | 7Out of the Money | GMEIn the Money | $13.15In the Money | $16.10In the Money | $14.35In the Money | $14.35In the Money | 15In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 99Out of the Money | 41Out of the Money | GMEIn the Money | $14.10In the Money | $16.75In 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 | $0.16Out of the Money | $-0.04Out of the Money | 368Out of the Money | 87Out of the Money | GMEIn the Money | $15.45In the Money | $18.05In 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 | $0.14Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 11,518Out of the Money | 6,739Out of the Money | GMEIn the Money | $16.35In the Money | $19.05In the Money | $17.30In the Money | $-2.46In the Money | 1In the Money | 1In the Money |