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 | $18.45In the Money | $19.15In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 14In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $13.60In the Money | $14.15In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 283In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 324Out of the Money | 484Out of the Money | |
GMEIn the Money | $10.50In the Money | $11.15In the Money | $8.86In the Money | $0.00In the Money | ---In the Money | 11In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 202Out of the Money | 271Out of the Money | |
GMEIn the Money | $9.55In the Money | $10.15In the Money | $9.44In the Money | $0.11In the Money | 5In the Money | 2In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 65Out of the Money | 288Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.15In the Money | $9.20In the Money | $1.56In the Money | 1In the Money | 58In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 150Out of the Money | 918Out of the Money | |
GMEIn the Money | $8.00In the Money | $8.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 36Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.60In the Money | $8.15In the Money | $8.20In the Money | $1.87In the Money | 4In the Money | 11In 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 | 200Out of the Money | 189Out of the Money | |
GMEIn the Money | $7.10In the Money | $7.65In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 116Out of the Money | 154Out of the Money | |
GMEIn the Money | $6.60In the Money | $7.15In the Money | $6.54In the Money | $1.21In the Money | 2In the Money | 114In the Money | GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 225Out of the Money | 242Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.70In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | GMEOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 2,024Out of the Money | 472Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.20In the Money | $6.05In the Money | $1.45In the Money | 220In the Money | 30In the Money | GMEOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 434Out of the Money | 665Out of the Money | |
GMEIn the Money | $5.20In the Money | $5.70In the Money | $5.85In the Money | $0.97In the Money | 11In the Money | 8In the Money | GMEOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 121Out of the Money | 122Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.25In the Money | $5.25In the Money | $1.75In the Money | 20In the Money | 47In the Money | GMEOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.17Out of the Money | $-0.07Out of the Money | 758Out of the Money | 1,737Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.80In the Money | $4.50In the Money | $1.30In the Money | 8In the Money | 17In the Money | GMEOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.14Out of the Money | 3,337Out of the Money | 3,800Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.25In the Money | $4.20In the Money | $1.38In the Money | 1,555In the Money | 3,316In the Money | GMEOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.25Out of the Money | 3,160Out of the Money | 2,880Out of the Money | |
GMEIn the Money | $3.65In the Money | $3.90In the Money | $3.90In the Money | $1.30In the Money | 172In the Money | 756In the Money | GMEOut of the Money | $0.34Out of the Money | $0.46Out of the Money | $0.40Out of the Money | $-0.31Out of the Money | 549Out of the Money | 1,398Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.00In the Money | $3.43In the Money | $1.08In the Money | 594In the Money | 534In the Money | GMENear the Money | $0.55Near the Money | $0.62Near the Money | $0.56Near the Money | $-0.46Near the Money | 2,465Near the Money | 1,648Near the Money | |
GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.10In the Money | $1.01In the Money | 1,353In the Money | 1,537In the Money | GMENear the Money | $0.71Near the Money | $0.80Near the Money | $0.74Near the Money | $-0.55Near the Money | 845Near the Money | 962Near the Money | |
GMEIn the Money | $2.73In the Money | $2.90In the Money | $2.79In the Money | $0.90In the Money | 5,356In the Money | 6,080In the Money | GMENear the Money | $0.92Near the Money | $0.98Near the Money | $0.92Near the Money | $-0.62Near the Money | 4,873Near the Money | 1,580Near the Money | |
GMEIn the Money | $2.57In the Money | $2.65In the Money | $2.60In the Money | $0.88In the Money | 28,792In the Money | 4,307In the Money | GMENear the Money | $1.15Near the Money | $1.23Near the Money | $1.22Near the Money | $-0.65Near the Money | 1,240Near the Money | 751Near the Money | |
GMEIn the Money | $2.23In the Money | $2.39In the Money | $2.40In the Money | $0.85In the Money | 9,246In the Money | 4,738In the Money | GMENear the Money | $1.45Near the Money | $1.55Near the Money | $1.49Near the Money | $-0.68Near the Money | 2,785Near the Money | 1,701Near the Money | |
GMEUnderlying issue's last price | $2.09Underlying issue's last price | $2.34Underlying issue's last price | $2.08Underlying issue's last price | $0.72Underlying issue's last price | 4,564Underlying issue's last price | 908Underlying issue's last price | Filter Table By Strike Price of$23.50Underlying issue's last price | GMEUnderlying issue's last price | $1.50Underlying issue's last price | $1.86Underlying issue's last price | $1.73Underlying issue's last price | $-0.79Underlying issue's last price | 1,143Underlying issue's last price | 605Underlying issue's last price |
GMENear the Money | $1.93Near the Money | $2.05Near the Money | $2.05Near the Money | $0.80Near the Money | 8,943Near the Money | 3,587Near the Money | GMEIn the Money | $1.97In the Money | $2.17In the Money | $2.12In the Money | $-0.88In the Money | 623In the Money | 707In the Money | |
GMENear the Money | $1.75Near the Money | $1.92Near the Money | $1.80Near the Money | $0.67Near the Money | 2,890Near the Money | 1,139Near the Money | GMEIn the Money | $2.20In the Money | $2.58In the Money | $2.54In the Money | $-0.78In the Money | 29In the Money | 146In the Money | |
GMENear the Money | $1.66Near the Money | $1.70Near the Money | $1.70Near the Money | $0.66Near the Money | 15,262Near the Money | 6,919Near the Money | GMEIn the Money | $2.60In the Money | $2.89In the Money | $2.80In the Money | $-0.87In the Money | 591In the Money | 270In the Money | |
GMENear the Money | $1.45Near the Money | $1.65Near the Money | $1.54Near the Money | $0.55Near the Money | 951Near the Money | 650Near the Money | GMEIn the Money | $3.00In the Money | $3.30In the Money | $3.15In the Money | $-0.82In the Money | 15In the Money | 60In the Money | |
GMENear the Money | $1.33Near the Money | $1.50Near the Money | $1.42Near the Money | $0.57Near the Money | 2,620Near the Money | 1,783Near the Money | GMEIn the Money | $3.40In the Money | $3.65In the Money | $3.58In the Money | $-1.22In the Money | 49In the Money | 26In the Money | |
GMENear the Money | $1.26Near the Money | $1.45Near the Money | $1.30Near the Money | $0.50Near the Money | 470Near the Money | 682Near the Money | GMEIn the Money | $3.70In the Money | $4.10In the Money | $4.61In the Money | $-0.37In the Money | 6In the Money | 59In the Money | |
GMEOut of the Money | $1.17Out of the Money | $1.27Out of the Money | $1.18Out of the Money | $0.50Out of the Money | 2,668Out of the Money | 1,530Out of the Money | GMEIn the Money | $4.15In the Money | $4.50In the Money | $4.40In the Money | $-1.01In the Money | 29In the Money | 20In the Money | |
GMEOut of the Money | $1.05Out of the Money | $1.22Out of the Money | $1.13Out of the Money | $0.53Out of the Money | 1,128Out of the Money | 747Out of the Money | GMEIn the Money | $4.50In the Money | $4.95In the Money | $5.46In the Money | $-0.56In the Money | 11In the Money | 8In the Money | |
GMEOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.04Out of the Money | $0.48Out of the Money | 1,973Out of the Money | 1,394Out of the Money | GMEIn the Money | $4.95In the Money | $5.35In the Money | $5.26In the Money | $-1.19In the Money | 27In the Money | 28In the Money | |
GMEOut of the Money | $0.90Out of the Money | $1.06Out of the Money | $0.99Out of the Money | $0.43Out of the Money | 284Out of the Money | 71Out of the Money | GMEIn the Money | $5.40In the Money | $5.80In the Money | $5.50In the Money | $5.50In the Money | 9In the Money | ---In the Money | |
GMEOut of the Money | $0.90Out of the Money | $0.97Out of the Money | $0.95Out of the Money | $0.31Out of the Money | 867Out of the Money | 502Out of the Money | GMEIn the Money | $5.80In the Money | $6.25In the Money | $6.08In the Money | $-1.26In the Money | 11In the Money | 8In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $0.40Out of the Money | 839Out of the Money | 9Out of the Money | GMEIn the Money | $6.25In the Money | $6.85In the Money | $7.66In the Money | $7.66In the Money | 2In the Money | ---In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.84Out of the Money | $0.82Out of the Money | $0.38Out of the Money | 18,519Out of the Money | 9,938Out of the Money | GMEIn the Money | $6.70In the Money | $7.15In the Money | $6.99In the Money | $-1.01In the Money | 32In the Money | 117In the Money | |
GMEOut of the Money | $0.75Out of the Money | $0.83Out of the Money | $0.77Out of the Money | $0.36Out of the Money | 317Out of the Money | 64Out of the Money | GMEIn the Money | $7.15In the Money | $7.75In the Money | $7.42In the Money | $7.42In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.63Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $0.40Out of the Money | 1,405Out of the Money | 1,130Out of the Money | GMEIn the Money | $7.65In the Money | $8.10In the Money | $7.86In the Money | $-0.78In the Money | 9In the Money | 15In the Money | |
GMEOut of the Money | $0.64Out of the Money | $0.85Out of the Money | $0.79Out of the Money | $0.46Out of the Money | 98Out of the Money | 2Out of the Money | GMEIn the Money | $8.10In the Money | $8.65In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $0.36Out of the Money | 636Out of the Money | 996Out of the Money | GMEIn the Money | $8.55In the Money | $9.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.79Out of the Money | $0.76Out of the Money | $0.46Out of the Money | 164Out of the Money | 57Out of the Money | GMEIn the Money | $9.05In the Money | $9.60In the Money | $9.39In the Money | $9.39In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.80Out of the Money | $0.62Out of the Money | $0.34Out of the Money | 563Out of the Money | 338Out of the Money | GMEIn the Money | $9.50In the Money | $10.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $0.32Out of the Money | 3,231Out of the Money | 2,927Out of the Money | GMEIn the Money | $11.45In the Money | $11.95In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $0.28Out of the Money | 11,620Out of the Money | 4,200Out of the Money | GMEIn the Money | $16.30In the Money | $17.85In the Money | $17.04In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.24Out of the Money | 11,860Out of the Money | 6,522Out of the Money | GMEIn the Money | $21.20In the Money | $22.75In the Money | $21.45In the Money | $-1.07In the Money | 5In the Money | ---In the Money |