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 | $13.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $11.00In 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 | $10.50In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $10.00In 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 | $9.50In 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 | $9.00In 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 | $8.50In 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 | $7.95In 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 | $7.50In 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 | $7.75In the Money | $10.00In 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 | $6.50In the Money | $9.55In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 82In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 280Out of the Money | 1,055Out of the Money | |
GMEIn the Money | $6.00In the Money | $9.05In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 37In 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 | 121Out of the Money | 369Out of the Money | |
GMEIn the Money | $5.90In the Money | $7.65In the Money | $6.65In the Money | $0.65In the Money | 19In 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 | 923Out of the Money | 4,079Out of the Money | |
GMEIn the Money | $5.90In the Money | $6.60In the Money | $5.40In the Money | $1.00In the Money | 101In the Money | 1,426In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 159Out of the Money | 1,323Out of the Money | |
GMEIn the Money | $5.35In the Money | $6.10In the Money | $5.80In the Money | $0.87In the Money | 472In 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 | 991Out of the Money | 3,802Out of the Money | |
GMEIn the Money | $4.50In the Money | $6.10In the Money | $4.93In the Money | $0.03In the Money | 157In the Money | 5,204In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 595Out of the Money | 2,317Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.90In the Money | $4.60In the Money | $0.32In the Money | 67In the Money | 2,785In the Money | GMEOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 926Out of the Money | 3,101Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.65In the Money | $4.25In the Money | $0.35In the Money | 50In the Money | 1,250In the Money | GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 914Out of the Money | 1,790Out of the Money | |
GMEIn the Money | $3.50In the Money | $4.10In the Money | $3.80In the Money | $0.60In the Money | 289In the Money | 3,474In the Money | GMEOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 897Out of the Money | 3,720Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.55In the Money | $3.35In the Money | $0.22In the Money | 418In the Money | 1,495In the Money | GMEOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.23Out of the Money | $-0.14Out of the Money | 1,112Out of the Money | 1,993Out of the Money | |
GMEIn the Money | $2.72In the Money | $3.10In the Money | $2.90In the Money | $0.17In the Money | 569In the Money | 2,834In the Money | GMENear the Money | $0.36Near the Money | $0.44Near the Money | $0.40Near the Money | $-0.15Near the Money | 2,329Near the Money | 2,755Near the Money | |
GMEIn the Money | $2.55In the Money | $2.78In the Money | $2.55In the Money | $0.06In the Money | 256In the Money | 1,797In the Money | GMENear the Money | $0.50Near the Money | $0.60Near the Money | $0.54Near the Money | $-0.22Near the Money | 397Near the Money | 1,338Near the Money | |
GMEIn the Money | $2.23In the Money | $2.50In the Money | $2.38In the Money | $0.13In the Money | 2,875In the Money | 7,990In the Money | GMENear the Money | $0.73Near the Money | $0.83Near the Money | $0.76Near the Money | $-0.27Near the Money | 2,782Near the Money | 1,922Near the Money | |
GMEIn the Money | $2.10In the Money | $2.25In the Money | $2.16In the Money | $0.01In the Money | 960In the Money | 4,525In the Money | GMENear the Money | $0.95Near the Money | $1.10Near the Money | $1.00Near the Money | $-0.40Near the Money | 505Near the Money | 809Near the Money | |
GMEIn the Money | $1.83In the Money | $2.10In the Money | $2.00In the Money | $0.09In the Money | 4,347In the Money | 4,802In the Money | GMENear the Money | $1.25Near the Money | $1.49Near the Money | $1.34Near the Money | $-0.40Near the Money | 1,239Near the Money | 1,194Near the Money | |
GMEUnderlying issue's last price | $1.60Underlying issue's last price | $1.94Underlying issue's last price | $1.95Underlying issue's last price | $0.08Underlying issue's last price | 1,187Underlying 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 | $1.60Underlying issue's last price | $1.72Underlying issue's last price | $1.63Underlying issue's last price | $-0.44Underlying issue's last price | 204Underlying issue's last price | 313Underlying issue's last price |
GMENear the Money | $1.48Near the Money | $1.69Near the Money | $1.65Near the Money | $-0.10Near the Money | 4,386Near the Money | 3,219Near the Money | GMEIn the Money | $1.85In the Money | $2.18In the Money | $2.00In the Money | $-0.50In the Money | 43In the Money | 442In the Money | |
GMENear the Money | $1.35Near the Money | $1.57Near the Money | $1.50Near the Money | $-0.17Near the Money | 1,872Near the Money | 851Near the Money | GMEIn the Money | $2.06In the Money | $2.61In the Money | $2.64In the Money | $-0.61In the Money | 2In the Money | 86In the Money | |
GMENear the Money | $1.22Near the Money | $1.40Near the Money | $1.40Near the Money | $0.02Near the Money | 5,669Near the Money | 3,292Near the Money | GMEIn the Money | $2.10In the Money | $3.60In the Money | $3.35In the Money | $0.00In the Money | 6In the Money | 72In the Money | |
GMENear the Money | $1.10Near the Money | $1.26Near the Money | $1.26Near the Money | $-0.11Near the Money | 248Near the Money | 350Near the Money | GMEIn the Money | $2.75In the Money | $4.40In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | |
GMENear the Money | $1.00Near the Money | $1.26Near the Money | $1.14Near the Money | $-0.09Near the Money | 1,276Near 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 | $0.92Near the Money | $1.12Near the Money | $0.99Near the Money | $-0.24Near the Money | 134Near 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 | $0.88Out of the Money | $1.00Out of the Money | $0.96Out of the Money | $-0.07Out of the Money | 6,874Out of the Money | 7,744Out of the Money | GMEIn the Money | $4.00In the Money | $5.30In the Money | $4.00In the Money | $-2.02In the Money | 13In the Money | 277In the Money | |
GMEOut of the Money | $0.80Out of the Money | $0.95Out of the Money | $0.80Out of the Money | $-0.25Out of the Money | 961Out 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 | $0.72Out of the Money | $0.83Out of the Money | $0.70Out of the Money | $-0.20Out of the Money | 215Out 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 | $0.56Out of the Money | $0.94Out of the Money | $0.65Out of the Money | $-0.18Out of the Money | 83Out of the Money | 521Out of the Money | GMEIn the Money | $5.15In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $-0.14Out of the Money | 601Out of the Money | 1,526Out of the Money | GMEIn the Money | $5.60In the Money | $7.35In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.56Out of the Money | $0.79Out of the Money | $0.42Out of the Money | $-0.40Out of the Money | 178Out 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 | $0.35Out of the Money | $0.67Out of the Money | $0.58Out of the Money | $-0.19Out of the Money | 405Out of the Money | 595Out of the Money | GMEIn the Money | $6.45In the Money | $8.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.71Out of the Money | $0.55Out of the Money | $0.55Out of the Money | 14Out 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 | $0.42Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.12Out of the Money | 114Out of the Money | 193Out of the Money | GMEIn the Money | $7.20In the Money | $9.65In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.46Out of the Money | $0.53Out of the Money | $0.53Out of the Money | 23Out of the Money | ---Out of the Money | GMEIn the Money | $7.70In the Money | $10.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.15Out of the Money | 6,500Out of the Money | 12,222Out of the Money | GMEIn the Money | $8.55In the Money | $9.20In the Money | $8.50In the Money | $-2.20In the Money | 8In the Money | 34In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.51Out of the Money | $0.27Out of the Money | $0.27Out of the Money | 12Out of the Money | ---Out of the Money | GMEIn the Money | $8.60In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.45Out of the Money | $0.16Out of the Money | $-0.34Out of the Money | 56Out of the Money | 80Out of the Money | GMEIn the Money | $9.00In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.29Out of the Money | $0.29Out of the Money | 97Out of the Money | ---Out of the Money | GMEIn the Money | $9.20In the Money | $11.95In 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 | $0.35Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 78Out of the Money | 155Out of the Money | GMEIn the Money | $9.90In the Money | $12.45In 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 | $0.47Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 4Out of the Money | ---Out of the Money | GMEIn the Money | $10.20In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.39Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 229Out of the Money | 68Out of the Money | GMEIn the Money | $10.30In the Money | $13.45In the Money | $11.35In the Money | $-2.90In the Money | 5In the Money | 5In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.27Out of the Money | $0.23Out of the Money | $0.23Out of the Money | 35Out of the Money | ---Out of the Money | GMEIn the Money | $11.15In the Money | $13.90In 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 | $0.26Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 233Out of the Money | 32Out of the Money | GMEIn the Money | $11.40In the Money | $14.40In 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 | $0.23Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 1,120Out of the Money | 3,413Out of the Money | GMEIn the Money | $13.00In the Money | $14.90In the Money | $13.40In the Money | $-2.80In the Money | 6In the Money | 6In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $-0.01Out of the Money | 50Out of the Money | 7Out of the Money | GMEIn the Money | $13.15In the Money | $16.40In 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 | $0.20Out of the Money | $0.18Out of the Money | $-0.11Out of the Money | 81Out of the Money | 41Out of the Money | GMEIn the Money | $14.10In the Money | $17.30In 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 | $0.13Out of the Money | $-0.07Out of the Money | 278Out of the Money | 87Out of the Money | GMEIn the Money | $15.45In the Money | $18.35In 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 | $-0.07Out of the Money | 9,540Out of the Money | 6,739Out of the Money | GMEIn the Money | $16.35In the Money | $19.35In the Money | $17.30In the Money | $-2.46In the Money | 1In the Money | 1In the Money |