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 | $13.70In the Money | $15.95In the Money | $13.83In the Money | $1.03In the Money | 12In the Money | 31In 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 | $11.10In the Money | $13.95In 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 | $13.45In 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 | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $10.10In the Money | $12.95In 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 | $12.45In 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 | $9.10In the Money | $11.80In 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 | $8.60In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out 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 | $8.10In the Money | $10.85In 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 | $10.35In 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 | $7.10In the Money | $9.90In the Money | $8.90In 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 | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
GMEIn the Money | $6.60In the Money | $9.50In 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 | $0.00Out of the Money | 3Out of the Money | 1,189Out of the Money | |
GMEIn the Money | $6.20In the Money | $8.85In the Money | $7.36In the Money | $0.00In the Money | ---In the Money | 37In 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 | 124Out of the Money | 615Out of the Money | |
GMEIn the Money | $6.25In the Money | $6.55In the Money | $7.00In the Money | $0.50In the Money | 9In the Money | 414In 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 | 307Out of the Money | 4,763Out of the Money | |
GMEIn the Money | $5.30In the Money | $6.05In the Money | $6.75In the Money | $0.90In the Money | 13In the Money | 1,388In 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 | 381Out of the Money | 1,255Out of the Money | |
GMEIn the Money | $5.20In the Money | $6.00In the Money | $5.65In the Money | $-0.25In the Money | 8In the Money | 1,777In 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 | 84Out of the Money | 3,952Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.05In the Money | $5.45In the Money | $-0.05In the Money | 16In the Money | 5,110In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 196Out of the Money | 2,321Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.60In the Money | $4.56In the Money | $0.21In the Money | 32In the Money | 2,749In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 690Out of the Money | 3,175Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.35In the Money | $4.35In the Money | $0.43In the Money | 38In the Money | 1,214In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 503Out of the Money | 1,559Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.75In the Money | $3.90In the Money | $0.50In the Money | 100In the Money | 3,292In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 859Out of the Money | 3,901Out of the Money | |
GMEIn the Money | $2.87In the Money | $3.10In the Money | $3.70In the Money | $0.70In the Money | 79In the Money | 1,228In the Money | GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.08Near the Money | 298Near the Money | 2,772Near the Money | |
GMEIn the Money | $2.32In the Money | $2.76In the Money | $2.60In the Money | $0.05In the Money | 184In the Money | 2,748In the Money | GMENear the Money | $0.14Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.13Near the Money | 965Near the Money | 2,551Near the Money | |
GMEIn the Money | $2.07In the Money | $2.28In the Money | $2.39In the Money | $0.21In the Money | 173In the Money | 1,739In the Money | GMENear the Money | $0.24Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.20Near the Money | 722Near the Money | 1,381Near the Money | |
GMEIn the Money | $1.79In the Money | $1.90In the Money | $1.77In the Money | $-0.23In the Money | 2,039In the Money | 7,565In the Money | GMENear the Money | $0.41Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.25Near the Money | 1,723Near the Money | 2,577Near the Money | |
GMEIn the Money | $1.41In the Money | $1.64In the Money | $1.51In the Money | $-0.23In the Money | 1,049In the Money | 4,489In the Money | GMENear the Money | $0.63Near the Money | $0.67Near the Money | $0.65Near the Money | $-0.26Near the Money | 1,120Near the Money | 996Near the Money | |
GMEUnderlying issue's last price | $1.30Underlying issue's last price | $1.40Underlying issue's last price | $1.36Underlying issue's last price | $-0.19Underlying issue's last price | 3,253Underlying issue's last price | 4,902Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $0.90Underlying issue's last price | $0.99Underlying issue's last price | $0.94Underlying issue's last price | $-0.32Underlying issue's last price | 925Underlying issue's last price | 1,441Underlying issue's last price |
GMENear the Money | $1.10Near the Money | $1.24Near the Money | $1.18Near the Money | $-0.32Near the Money | 2,174Near the Money | 1,668Near the Money | GMEIn the Money | $1.20In the Money | $1.32In the Money | $1.30In the Money | $-0.27In the Money | 297In the Money | 508In the Money | |
GMENear the Money | $1.00Near the Money | $1.10Near the Money | $1.03Near the Money | $-0.18Near the Money | 5,763Near the Money | 4,433Near the Money | GMEIn the Money | $1.52In the Money | $1.68In the Money | $1.51In the Money | $-0.34In the Money | 590In the Money | 598In the Money | |
GMENear the Money | $0.87Near the Money | $1.00Near the Money | $0.88Near the Money | $-0.22Near the Money | 695Near the Money | 1,843Near the Money | GMEIn the Money | $1.92In the Money | $2.10In the Money | $1.87In the Money | $-0.33In the Money | 99In the Money | 171In the Money | |
GMENear the Money | $0.80Near the Money | $0.88Near the Money | $0.85Near the Money | $-0.12Near the Money | 4,089Near the Money | 5,066Near the Money | GMEIn the Money | $2.36In the Money | $2.47In the Money | $2.31In the Money | $-0.33In the Money | 87In the Money | 83In the Money | |
GMENear the Money | $0.71Near the Money | $0.76Near the Money | $0.76Near the Money | $-0.24Near the Money | 523Near the Money | 529Near the Money | GMEIn the Money | $2.31In the Money | $2.94In the Money | $2.63In the Money | $-0.98In the Money | 1In the Money | 27In the Money | |
GMENear the Money | $0.64Near the Money | $0.72Near the Money | $0.76Near the Money | $-0.05Near the Money | 1,086Near the Money | 2,282Near the Money | GMEIn the Money | $2.58In the Money | $3.35In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.68Out of the Money | $0.75Out of the Money | $-0.01Out of the Money | 114Out of the Money | 215Out of the Money | GMEIn the Money | $3.10In the Money | $3.80In 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 | $0.59Out of the Money | $0.59Out of the Money | $-0.04Out of the Money | 8,443Out of the Money | 8,403Out of the Money | GMEIn the Money | $3.20In the Money | $4.25In the Money | $4.27In the Money | $0.00In the Money | ---In the Money | 333In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.00Out of the Money | 123Out of the Money | 738Out of the Money | GMEIn the Money | $3.50In the Money | $5.95In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.03Out of the Money | 270Out of the Money | 1,378Out of the Money | GMEIn the Money | $4.20In the Money | $6.15In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.47Out of the Money | $0.62Out of the Money | $0.05Out of the Money | 38Out of the Money | 526Out of the Money | GMEIn the Money | $4.50In the Money | $6.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.36Out of the Money | $-0.13Out of the Money | 449Out of the Money | 1,533Out of the Money | GMEIn the Money | $5.00In the Money | $6.95In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.47Out of the Money | $-0.20Out of the Money | 24Out of the Money | 524Out of the Money | GMEIn the Money | $5.60In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.19Out of the Money | 230Out of the Money | 830Out of the Money | GMEIn the Money | $6.00In the Money | $8.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.54Out of the Money | $0.45Out of the Money | $0.16Out of the Money | 14Out of the Money | 18Out of the Money | GMEIn the Money | $6.50In the Money | $8.05In 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 | $0.26Out of the Money | $-0.04Out of the Money | 116Out of the Money | 232Out of the Money | GMEIn the Money | $6.50In the Money | $9.35In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $-0.04Out of the Money | 17Out of the Money | 28Out of the Money | GMEIn the Money | $7.15In the Money | $9.85In 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 | $0.24Out of the Money | $-0.02Out of the Money | 2,172Out of the Money | 9,093Out of the Money | GMEIn the Money | $7.70In the Money | $10.30In the Money | $8.84In the Money | $0.34In the Money | 2In the Money | 32In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 16Out of the Money | 16Out of the Money | GMEIn the Money | $8.00In the Money | $10.65In 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 | $0.24Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 41Out of the Money | 108Out of the Money | GMEIn the Money | $8.55In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 122Out of the Money | 81Out of the Money | GMEIn the Money | $8.70In the Money | $11.70In 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 | $0.29Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 17Out of the Money | 226Out of the Money | GMEIn the Money | $9.20In the Money | $12.20In 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 | $0.35Out of the Money | $0.09Out of the Money | $-0.17Out of the Money | 1Out of the Money | 1Out of the Money | GMEIn the Money | $9.80In the Money | $12.25In 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 | $0.16Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 22Out of the Money | 1,035Out of the Money | GMEIn the Money | $10.15In the Money | $13.15In the Money | $11.42In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 346Out of the Money | 37Out of the Money | GMEIn the Money | $10.70In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 27Out of the Money | 214Out of the Money | GMEIn the Money | $11.35In the Money | $14.15In 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 | $0.11Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 974Out of the Money | 3,706Out of the Money | GMEIn the Money | $12.40In the Money | $15.10In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.07Out of the Money | 195Out of the Money | 304Out of the Money | GMEIn the Money | $13.25In the Money | $15.70In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 624Out of the Money | 111Out of the Money | GMEIn the Money | $14.45In the Money | $17.05In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 154Out of the Money | 268Out of the Money | GMEIn the Money | $15.50In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 4,673Out of the Money | 11,121Out of the Money | GMEIn the Money | $16.60In the Money | $19.05In the Money | $17.00In the Money | $-0.30In the Money | 2In the Money | 2In the Money |