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 | $11.70In the Money | $15.05In the Money | $11.45In the Money | $-0.81In the Money | 5In the Money | 27In 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 | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.70In the Money | $13.10In 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 | $11.70In the Money | $10.10In the Money | $10.10In the Money | 3In the Money | ---In 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 | $8.70In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out 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 | $8.20In the Money | $10.15In 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 | $7.70In the Money | $9.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $7.20In the Money | $9.15In 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 | $6.70In the Money | $8.65In 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 | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 33Out of the Money | |
GMEIn the Money | $6.20In the Money | $8.00In the Money | $3.45In 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 | $-0.01Out of the Money | 62Out of the Money | 319Out of the Money | |
GMEIn the Money | $5.70In the Money | $7.50In the Money | $5.28In the Money | $0.00In the Money | ---In the Money | 21In 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 | 44Out of the Money | 108Out of the Money | |
GMEIn the Money | $5.20In the Money | $7.10In 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 | $0.02Out of the Money | $-0.01Out of the Money | 188Out of the Money | 939Out of the Money | |
GMEIn the Money | $4.70In the Money | $7.50In the Money | $6.25In the Money | $1.60In the Money | 1In the Money | 38In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 35Out of the Money | 295Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.20In the Money | $3.93In the Money | $-2.52In the Money | 82In the Money | 364In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4,751Out of the Money | 2,674Out of the Money | |
GMEIn the Money | $4.85In the Money | $5.75In the Money | $5.00In the Money | $-1.00In the Money | 44In the Money | 1,440In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 991Out of the Money | 838Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.10In the Money | $4.72In the Money | $-1.18In the Money | 141In the Money | 1,964In the Money | GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 4,568Out of the Money | 2,012Out of the Money | |
GMEIn the Money | $4.05In the Money | $4.85In the Money | $4.30In the Money | $-0.65In the Money | 865In the Money | 4,666In 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 | 2,140Out of the Money | 1,600Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.05In the Money | $3.85In the Money | $-0.76In the Money | 618In the Money | 2,687In the Money | GMEOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 3,606Out of the Money | 1,641Out of the Money | |
GMEIn the Money | $3.25In the Money | $3.65In the Money | $3.28In the Money | $-1.02In the Money | 176In the Money | 1,289In the Money | GMEOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.05Out of the Money | 2,149Out of the Money | 1,183Out of the Money | |
GMEIn the Money | $3.00In the Money | $3.25In the Money | $3.15In the Money | $-0.85In the Money | 1,578In the Money | 3,066In the Money | GMENear the Money | $0.39Near the Money | $0.50Near the Money | $0.40Near the Money | $-0.10Near the Money | 3,354Near the Money | 2,089Near the Money | |
GMEIn the Money | $2.60In the Money | $3.00In the Money | $2.82In the Money | $-0.68In the Money | 1,065In the Money | 1,420In the Money | GMENear the Money | $0.60Near the Money | $0.66Near the Money | $0.65Near the Money | $-0.25Near the Money | 2,908Near the Money | 266Near the Money | |
GMEIn the Money | $2.63In the Money | $2.70In the Money | $2.63In the Money | $-0.81In the Money | 4,146In the Money | 2,343In the Money | GMENear the Money | $0.90Near the Money | $1.00Near the Money | $1.00Near the Money | $0.05Near the Money | 4,826Near the Money | 1,043Near the Money | |
GMEIn the Money | $2.33In the Money | $2.53In the Money | $2.35In the Money | $-0.41In the Money | 1,477In the Money | 1,490In the Money | GMENear the Money | $1.20Near the Money | $1.32Near the Money | $1.35Near the Money | $0.07Near the Money | 3,041Near the Money | 246Near the Money | |
GMEIn the Money | $2.23In the Money | $2.34In the Money | $2.30In the Money | $-0.78In the Money | 8,843In the Money | 6,877In the Money | GMENear the Money | $1.52Near the Money | $1.64Near the Money | $1.50Near the Money | $-0.10Near the Money | 2,327Near the Money | 643Near the Money | |
GMEUnderlying issue's last price | $2.05Underlying issue's last price | $2.25Underlying issue's last price | $2.15Underlying issue's last price | $-0.22Underlying issue's last price | 5,163Underlying issue's last price | 1,297Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | GMEUnderlying issue's last price | $1.91Underlying issue's last price | $2.06Underlying issue's last price | $2.00Underlying issue's last price | $0.05Underlying issue's last price | 712Underlying issue's last price | 118Underlying issue's last price |
GMENear the Money | $2.00Near the Money | $2.10Near the Money | $2.10Near the Money | $-0.72Near the Money | 8,975Near the Money | 1,974Near the Money | GMEIn the Money | $2.35In the Money | $2.36In the Money | $2.35In the Money | $0.00In the Money | 1,393In the Money | 584In the Money | |
GMENear the Money | $1.85Near the Money | $2.10Near the Money | $1.95Near the Money | $-0.76Near the Money | 1,702Near the Money | 735Near the Money | GMEIn the Money | $2.50In the Money | $3.55In the Money | $3.15In the Money | $0.44In the Money | 436In the Money | 216In the Money | |
GMENear the Money | $1.71Near the Money | $1.95Near the Money | $1.79Near the Money | $-0.71Near the Money | 5,130Near the Money | 1,877Near the Money | GMEIn the Money | $2.95In the Money | $3.30In the Money | $3.10In the Money | $0.00In the Money | 278In the Money | 300In the Money | |
GMENear the Money | $1.62Near the Money | $1.95Near the Money | $1.70Near the Money | $-0.70Near the Money | 1,113Near the Money | 349Near the Money | GMEIn the Money | $3.40In the Money | $3.95In the Money | $4.10In the Money | $0.60In the Money | 194In the Money | 40In the Money | |
GMENear the Money | $1.52Near the Money | $1.70Near the Money | $1.60Near the Money | $-0.78Near the Money | 4,396Near the Money | 2,272Near the Money | GMEIn the Money | $3.75In the Money | $4.00In the Money | $4.35In the Money | $0.04In the Money | 29In the Money | 14In the Money | |
GMENear the Money | $1.32Near the Money | $1.70Near the Money | $1.44Near the Money | $-0.53Near the Money | 296Near the Money | 290Near the Money | GMEIn the Money | $4.20In the Money | $5.40In the Money | $4.55In the Money | $4.55In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $1.26Out of the Money | $1.49Out of the Money | $1.35Out of the Money | $-0.75Out of the Money | 870Out of the Money | 873Out of the Money | GMEIn the Money | $4.50In the Money | $5.70In the Money | $4.80In the Money | $4.80In the Money | 11In the Money | ---In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.41Out of the Money | $1.30Out of the Money | $-0.60Out of the Money | 89Out of the Money | 140Out of the Money | GMEIn the Money | $4.45In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.24Out of the Money | $1.30Out of the Money | $1.24Out of the Money | $-0.66Out of the Money | 9,422Out of the Money | 4,398Out of the Money | GMEIn the Money | $5.20In the Money | $6.35In the Money | $6.02In the Money | $0.52In the Money | 180In the Money | 114In the Money | |
GMEOut of the Money | $0.88Out of the Money | $1.40Out of the Money | $1.05Out of the Money | $-0.64Out of the Money | 362Out of the Money | 299Out of the Money | GMEIn the Money | $5.05In the Money | $7.50In the Money | $5.95In the Money | $5.95In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.96Out of the Money | $1.23Out of the Money | $1.23Out of the Money | $-0.71Out of the Money | 915Out of the Money | 605Out of the Money | GMEIn the Money | $6.30In the Money | $7.70In the Money | $5.35In the Money | $5.35In the Money | 7In the Money | ---In the Money | |
GMEOut of the Money | $0.70Out of the Money | $1.13Out of the Money | $1.00Out of the Money | $-0.59Out of the Money | 534Out of the Money | 79Out of the Money | GMEIn the Money | $6.30In the Money | $8.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.86Out of the Money | $1.10Out of the Money | $0.95Out of the Money | $-0.32Out of the Money | 2,728Out of the Money | 515Out of the Money | GMEIn the Money | $7.15In the Money | $8.85In the Money | $7.65In the Money | $7.65In the Money | 10In the Money | ---In the Money | |
GMEOut of the Money | $0.64Out of the Money | $1.08Out of the Money | $0.61Out of the Money | $0.61Out of the Money | 523Out of the Money | ---Out of the Money | GMEIn the Money | $6.45In the Money | $9.60In 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 | $1.05Out of the Money | $0.76Out of the Money | $-0.54Out of the Money | 302Out of the Money | 517Out of the Money | GMEIn the Money | $8.00In the Money | $10.20In 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 | $0.96Out of the Money | $0.77Out of the Money | $0.77Out of the Money | 616Out of the Money | ---Out of the Money | GMEIn the Money | $8.10In the Money | $11.20In the Money | $8.65In the Money | $8.65In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $-0.27Out of the Money | 13,695Out of the Money | 8,860Out of the Money | GMEIn the Money | $9.65In the Money | $11.50In the Money | $10.70In the Money | $-1.35In the Money | 32In the Money | 5In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.78Out of the Money | $0.48Out of the Money | $0.48Out of the Money | 123Out of the Money | ---Out of the Money | GMEIn the Money | $10.40In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.64Out of the Money | $0.55Out of the Money | $0.55Out of the Money | 228Out of the Money | ---Out 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 | $0.42Out of the Money | $0.58Out of the Money | $0.50Out of the Money | $0.50Out of the Money | 107Out of the Money | ---Out of the Money | GMEIn the Money | $12.25In the Money | $14.95In the Money | $14.25In the Money | $14.25In the Money | 5In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.56Out of the Money | $0.41Out of the Money | $0.41Out of the Money | 69Out of the Money | ---Out of the Money | GMEIn the Money | $13.40In the Money | $15.90In 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 | $0.44Out of the Money | $0.42Out of the Money | $0.42Out of the Money | 5,222Out of the Money | ---Out of the Money | GMEIn the Money | $14.15In the Money | $16.80In the Money | $16.20In the Money | $16.20In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.50Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 4Out of the Money | ---Out of the Money | GMEIn the Money | $15.30In the Money | $17.75In 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 | $0.48Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 61Out of the Money | ---Out of the Money | GMEIn the Money | $16.10In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.40Out of the Money | $0.33Out of the Money | $0.33Out of the Money | 118Out of the Money | ---Out of the Money | GMEIn the Money | $17.00In the Money | $19.70In 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 | $0.30Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 11,533Out of the Money | ---Out of the Money | GMEIn the Money | $18.00In the Money | $20.65In the Money | $19.76In the Money | $19.76In the Money | 1In the Money | ---In the Money |