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 | $12.15In 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 | $10.15In the Money | $13.50In 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 | $9.15In the Money | $11.45In 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 | $8.65In the Money | $10.85In 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 | $8.15In the Money | $10.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $7.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
GMEIn the Money | $7.15In the Money | $9.20In 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 | 14Out of the Money | 33Out of the Money | |
GMEIn the Money | $6.65In the Money | $8.60In 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 | $6.15In the Money | $8.75In 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 | $5.65In the Money | $8.20In 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 | $-0.02Out of the Money | 189Out of the Money | 939Out of the Money | |
GMEIn the Money | $5.15In 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 | 36Out of the Money | 295Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.85In 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 | $0.04Out of the Money | $0.00Out of the Money | 4,809Out of the Money | 2,674Out of the Money | |
GMEIn the Money | $4.85In the Money | $6.25In 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 | 1,017Out of the Money | 838Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.50In the Money | $5.07In the Money | $-0.83In the Money | 142In the Money | 1,964In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 4,731Out of the Money | 2,012Out of the Money | |
GMEIn the Money | $4.40In the Money | $5.50In the Money | $4.30In the Money | $-0.65In the Money | 865In the Money | 4,666In the Money | GMEOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 2,197Out of the Money | 1,600Out of the Money | |
GMEIn the Money | $4.15In the Money | $4.50In the Money | $4.20In the Money | $-0.41In the Money | 726In the Money | 2,687In the Money | GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 3,639Out of the Money | 1,641Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.20In the Money | $3.80In the Money | $-0.50In the Money | 180In the Money | 1,289In the Money | GMEOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.08Out of the Money | 2,176Out of the Money | 1,183Out of the Money | |
GMEIn the Money | $3.30In the Money | $3.95In the Money | $3.30In the Money | $-0.70In the Money | 1,586In the Money | 3,066In the Money | GMEOut of the Money | $0.38Out of the Money | $0.49Out of the Money | $0.43Out of the Money | $-0.07Out of the Money | 3,378Out of the Money | 2,089Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.25In the Money | $-0.25In the Money | 1,091In the Money | 1,420In the Money | GMENear the Money | $0.52Near the Money | $0.72Near the Money | $0.50Near the Money | $-0.40Near the Money | 2,992Near the Money | 266Near the Money | |
GMEIn the Money | $2.97In the Money | $3.10In the Money | $3.03In the Money | $-0.41In the Money | 4,260In the Money | 2,343In the Money | GMENear the Money | $0.83Near the Money | $0.88Near the Money | $0.85Near the Money | $-0.10Near the Money | 5,338Near the Money | 1,043Near the Money | |
GMEIn the Money | $2.73In the Money | $2.90In the Money | $2.84In the Money | $0.08In the Money | 1,541In the Money | 1,490In the Money | GMENear the Money | $1.10Near the Money | $1.27Near the Money | $1.15Near the Money | $-0.13Near the Money | 3,060Near the Money | 246Near the Money | |
GMEIn the Money | $2.60In the Money | $2.70In the Money | $2.69In the Money | $-0.39In the Money | 9,184In the Money | 6,877In the Money | GMENear the Money | $1.45Near the Money | $1.60Near the Money | $1.55Near the Money | $-0.05Near the Money | 2,451Near the Money | 643Near the Money | |
GMEIn the Money | $2.40In the Money | $2.55In the Money | $2.38In the Money | $0.01In the Money | 5,260In the Money | 1,297In the Money | GMENear the Money | $1.80Near the Money | $1.93Near the Money | $1.85Near the Money | $-0.10Near the Money | 732Near the Money | 118Near the Money | |
GMEUnderlying issue's last price | $2.30Underlying issue's last price | $2.42Underlying issue's last price | $2.40Underlying issue's last price | $-0.42Underlying issue's last price | 9,526Underlying issue's last price | 1,974Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $2.15Underlying issue's last price | $2.33Underlying issue's last price | $2.23Underlying issue's last price | $-0.12Underlying issue's last price | 1,488Underlying issue's last price | 584Underlying issue's last price |
GMENear the Money | $2.22Near the Money | $2.30Near the Money | $2.30Near the Money | $-0.41Near the Money | 1,778Near the Money | 735Near the Money | GMEIn the Money | $2.46In the Money | $2.85In the Money | $2.54In the Money | $-0.17In the Money | 487In the Money | 216In the Money | |
GMENear the Money | $2.00Near the Money | $2.20Near the Money | $2.10Near the Money | $-0.40Near the Money | 5,384Near the Money | 1,877Near the Money | GMEIn the Money | $2.85In the Money | $3.20In the Money | $3.10In the Money | $0.00In the Money | 278In the Money | 300In the Money | |
GMENear the Money | $1.93Near the Money | $2.10Near the Money | $2.10Near the Money | $-0.30Near the Money | 1,130Near the Money | 349Near the Money | GMEIn the Money | $3.20In the Money | $3.70In the Money | $4.10In the Money | $0.60In the Money | 194In the Money | 40In the Money | |
GMENear the Money | $1.73Near the Money | $1.94Near the Money | $1.86Near the Money | $-0.52Near the Money | 4,481Near the Money | 2,272Near the Money | GMEIn the Money | $3.60In the Money | $4.05In the Money | $3.75In the Money | $-0.56In the Money | 33In the Money | 14In the Money | |
GMENear the Money | $1.63Near the Money | $1.92Near the Money | $1.84Near the Money | $-0.13Near the Money | 315Near the Money | 290Near the Money | GMEIn the Money | $4.00In the Money | $5.40In the Money | $4.55In the Money | $4.55In the Money | 6In the Money | ---In the Money | |
GMENear the Money | $1.65Near the Money | $1.70Near the Money | $1.70Near the Money | $-0.40Near the Money | 895Near the Money | 873Near the Money | GMEIn the Money | $4.40In the Money | $5.70In the Money | $4.80In the Money | $4.80In the Money | 11In the Money | ---In the Money | |
GMEOut of the Money | $1.51Out of the Money | $1.68Out of the Money | $1.48Out of the Money | $-0.42Out of the Money | 112Out 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 | $1.48Out of the Money | $1.55Out of the Money | $1.53Out of the Money | $-0.37Out of the Money | 9,860Out 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 | $1.35Out of the Money | $1.49Out of the Money | $1.48Out of the Money | $-0.21Out of the Money | 365Out 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 | $1.19Out of the Money | $1.50Out of the Money | $1.50Out of the Money | $-0.44Out of the Money | 1,066Out of the Money | 605Out of the Money | GMEIn the Money | $6.00In the Money | $7.70In the Money | $5.35In the Money | $5.35In the Money | 7In the Money | ---In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.43Out of the Money | $1.04Out of the Money | $-0.55Out of the Money | 554Out 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 | $1.13Out of the Money | $1.25Out of the Money | $1.17Out of the Money | $-0.10Out of the Money | 2,753Out of the Money | 515Out of the Money | GMEIn the Money | $6.10In the Money | $8.85In the Money | $7.65In the Money | $7.65In the Money | 10In the Money | ---In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.35Out of the Money | $0.98Out of the Money | $0.98Out of the Money | 524Out 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 | $0.93Out of the Money | $1.17Out of the Money | $1.16Out of the Money | $-0.14Out of the Money | 303Out of the Money | 517Out of the Money | GMEIn the Money | $7.20In the Money | $10.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.79Out of the Money | $0.98Out of the Money | $1.03Out of the Money | $1.03Out of the Money | 617Out of the Money | ---Out of the Money | GMEIn the Money | $7.50In the Money | $10.85In the Money | $8.65In the Money | $8.65In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.90Out of the Money | $0.80Out of the Money | $-0.16Out of the Money | 13,827Out of the Money | 8,860Out of the Money | GMEIn the Money | $9.10In 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 | $1.00Out of the Money | $0.48Out of the Money | $0.48Out of the Money | 123Out of the Money | ---Out of the Money | GMEIn the Money | $9.60In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.58Out of the Money | $0.84Out of the Money | $0.84Out of the Money | $0.84Out of the Money | 244Out of the Money | ---Out of the Money | GMEIn the Money | $11.10In the Money | $13.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.78Out of the Money | $0.50Out of the Money | $0.50Out of the Money | 107Out of the Money | ---Out of the Money | GMEIn the Money | $12.05In the Money | $14.60In 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 | $0.87Out of the Money | $0.41Out of the Money | $0.41Out of the Money | 69Out of the Money | ---Out of the Money | GMEIn the Money | $12.70In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.52Out of the Money | $0.53Out of the Money | $0.53Out of the Money | 5,272Out of the Money | ---Out of the Money | GMEIn the Money | $13.40In the Money | $16.45In the Money | $16.20In the Money | $16.20In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.59Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 4Out of the Money | ---Out of the Money | GMEIn the Money | $14.70In the Money | $17.45In 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 | $0.57Out of the Money | $0.47Out of the Money | $0.47Out of the Money | 77Out of the Money | ---Out of the Money | GMEIn the Money | $15.50In the Money | $18.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.47Out of the Money | $0.41Out of the Money | $0.41Out of the Money | 122Out of the Money | ---Out of the Money | GMEIn the Money | $16.60In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.38Out of the Money | 11,986Out of the Money | ---Out of the Money | GMEIn the Money | $17.50In the Money | $20.25In the Money | $19.76In the Money | $19.76In the Money | 1In the Money | ---In the Money |