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 | $10.85In the Money | $13.30In 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 | $8.85In the Money | $11.30In 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 | $8.30In the Money | $10.75In the Money | $11.85In the Money | $11.85In the Money | 2In 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 | $7.85In the Money | $10.25In 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 | $7.35In the Money | $9.75In 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 | $6.85In the Money | $9.25In 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 | $6.35In the Money | $8.75In 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 | $5.85In the Money | $8.25In 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 | $5.35In the Money | $7.80In 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 | $4.95In the Money | $7.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 44Out of the Money | 108Out of the Money | |
GMEIn the Money | $4.60In the Money | $6.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 178Out of the Money | 939Out of the Money | |
GMEIn the Money | $3.85In the Money | $6.30In the Money | $6.25In the Money | $1.60In the Money | 1In the Money | 38In the Money | GMEOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 25Out of the Money | 295Out of the Money | |
GMEIn the Money | $3.70In the Money | $5.25In 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 | 4,564Out of the Money | 2,674Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.75In the Money | $3.10In the Money | $-2.90In the Money | 22In 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 | 935Out of the Money | 838Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.45In the Money | $2.90In the Money | $-3.00In the Money | 138In the Money | 1,964In the Money | GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 4,551Out of the Money | 2,012Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.05In the Money | $3.60In the Money | $-1.35In the Money | 845In the Money | 4,666In the Money | GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 2,027Out of the Money | 1,600Out of the Money | |
GMEIn the Money | $2.81In the Money | $3.60In the Money | $3.03In the Money | $-1.58In the Money | 535In the Money | 2,687In the Money | GMENear the Money | $0.18Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.04Near the Money | 3,467Near the Money | 1,641Near the Money | |
GMEIn the Money | $2.61In the Money | $3.05In the Money | $2.73In the Money | $-1.57In the Money | 156In the Money | 1,289In the Money | GMENear the Money | $0.26Near the Money | $0.36Near the Money | $0.33Near the Money | $0.00Near the Money | 2,134Near the Money | 1,183Near the Money | |
GMEIn the Money | $2.24In the Money | $2.89In the Money | $2.30In the Money | $-1.70In the Money | 1,004In the Money | 3,066In the Money | GMENear the Money | $0.47Near the Money | $0.61Near the Money | $0.55Near the Money | $0.05Near the Money | 3,161Near the Money | 2,089Near the Money | |
GMEIn the Money | $2.04In the Money | $2.50In the Money | $2.51In the Money | $-0.99In the Money | 957In the Money | 1,420In the Money | GMENear the Money | $0.77Near the Money | $0.85Near the Money | $0.85Near the Money | $-0.05Near the Money | 2,861Near the Money | 266Near the Money | |
GMEIn the Money | $1.84In the Money | $2.30In the Money | $2.05In the Money | $-1.39In the Money | 3,921In the Money | 2,343In the Money | GMENear the Money | $1.01Near the Money | $1.28Near the Money | $1.11Near the Money | $0.16Near the Money | 4,668Near the Money | 1,043Near the Money | |
GMEUnderlying issue's last price | $1.79Underlying issue's last price | $2.18Underlying issue's last price | $2.00Underlying issue's last price | $-0.76Underlying issue's last price | 1,400Underlying issue's last price | 1,490Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | GMEUnderlying issue's last price | $1.47Underlying issue's last price | $1.74Underlying issue's last price | $1.24Underlying issue's last price | $-0.04Underlying issue's last price | 2,917Underlying issue's last price | 246Underlying issue's last price |
GMENear the Money | $1.75Near the Money | $1.90Near the Money | $1.82Near the Money | $-1.26Near the Money | 7,093Near the Money | 6,877Near the Money | GMEIn the Money | $1.80In the Money | $2.00In the Money | $1.90In the Money | $0.30In the Money | 2,185In the Money | 643In the Money | |
GMENear the Money | $1.60Near the Money | $1.83Near the Money | $1.71Near the Money | $-0.66Near the Money | 4,729Near the Money | 1,297Near the Money | GMEIn the Money | $2.00In the Money | $2.53In the Money | $2.33In the Money | $0.38In the Money | 604In the Money | 118In the Money | |
GMENear the Money | $1.56Near the Money | $1.65Near the Money | $1.63Near the Money | $-1.19Near the Money | 7,998Near the Money | 1,974Near the Money | GMEIn the Money | $2.55In the Money | $2.90In the Money | $2.80In the Money | $0.45In the Money | 1,375In the Money | 584In the Money | |
GMENear the Money | $1.39Near the Money | $1.70Near the Money | $1.62Near the Money | $-1.09Near the Money | 1,635Near the Money | 735Near the Money | GMEIn the Money | $2.85In the Money | $3.60In the Money | $3.40In the Money | $0.69In the Money | 435In the Money | 216In the Money | |
GMENear the Money | $1.26Near the Money | $1.63Near the Money | $1.50Near the Money | $-1.00Near the Money | 4,673Near the Money | 1,877Near the Money | GMEIn the Money | $2.82In the Money | $3.85In the Money | $3.35In the Money | $0.25In the Money | 276In the Money | 300In the Money | |
GMENear the Money | $1.23Near the Money | $1.58Near the Money | $1.39Near the Money | $-1.01Near the Money | 1,065Near the Money | 349Near the Money | GMEIn the Money | $3.65In the Money | $4.75In the Money | $4.10In the Money | $0.60In the Money | 194In the Money | 40In the Money | |
GMEOut of the Money | $1.15Out of the Money | $1.38Out of the Money | $1.35Out of the Money | $-1.03Out of the Money | 4,150Out of the Money | 2,272Out of the Money | GMEIn the Money | $4.15In the Money | $5.00In the Money | $4.35In the Money | $0.04In the Money | 29In the Money | 14In the Money | |
GMEOut of the Money | $1.02Out of the Money | $1.41Out of the Money | $0.93Out of the Money | $-1.04Out of the Money | 291Out of the Money | 290Out of the Money | GMEIn the Money | $4.25In the Money | $5.40In the Money | $4.55In the Money | $4.55In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.98Out of the Money | $1.33Out of the Money | $1.16Out of the Money | $-0.94Out of the Money | 831Out of the Money | 873Out of the Money | GMEIn the Money | $5.00In the Money | $6.20In the Money | $4.80In the Money | $4.80In the Money | 11In the Money | ---In the Money | |
GMEOut of the Money | $0.96Out of the Money | $1.30Out of the Money | $0.95Out of the Money | $-0.95Out of the Money | 83Out 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 | $0.88Out of the Money | $1.05Out of the Money | $0.94Out of the Money | $-0.96Out of the Money | 8,303Out of the Money | 4,398Out of the Money | GMEIn the Money | $5.20In the Money | $7.00In the Money | $6.02In the Money | $0.52In the Money | 180In the Money | 114In the Money | |
GMEOut of the Money | $0.82Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $-0.84Out of the Money | 344Out 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 | $0.77Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $-1.04Out of the Money | 802Out of the Money | 605Out of the Money | GMEIn the Money | $6.40In the Money | $7.70In the Money | $5.35In the Money | $5.35In the Money | 7In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $1.00Out of the Money | $0.65Out of the Money | $-0.94Out of the Money | 527Out 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 | $0.71Out of the Money | $0.99Out of the Money | $0.64Out of the Money | $-0.63Out of the Money | 2,255Out of the Money | 515Out of the Money | GMEIn the Money | $7.50In the Money | $8.85In the Money | $7.65In the Money | $7.65In the Money | 10In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out 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 | $7.45In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.93Out of the Money | $0.70Out of the Money | $-0.60Out of the Money | 300Out 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 | $0.38Out of the Money | $0.80Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 604Out of the Money | ---Out of the Money | GMEIn the Money | $8.10In the Money | $11.25In the Money | $8.65In the Money | $8.65In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.36Out of the Money | 12,937Out 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 | $0.25Out of the Money | $0.70Out of the Money | $0.52Out of the Money | $0.52Out of the Money | 121Out of the Money | ---Out of the Money | GMEIn the Money | $10.95In the Money | $13.80In 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 | $0.65Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 218Out of the Money | ---Out of the Money | GMEIn the Money | $11.95In the Money | $14.75In 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 | $0.60Out of the Money | $0.59Out of the Money | $0.59Out of the Money | 80Out of the Money | ---Out of the Money | GMEIn the Money | $12.60In the Money | $15.70In the Money | $14.25In the Money | $14.25In the Money | 5In the Money | ---In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.57Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 67Out of the Money | ---Out of the Money | GMEIn the Money | $13.90In the Money | $16.65In 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 | $0.38Out of the Money | $0.38Out of the Money | 5,139Out of the Money | ---Out of the Money | GMEIn the Money | $14.15In the Money | $17.60In the Money | $16.20In the Money | $16.20In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 3Out of the Money | ---Out of the Money | GMEIn the Money | $15.95In the Money | $18.60In 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 | $0.48Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 61Out of the Money | ---Out of the Money | GMEIn the Money | $16.90In the Money | $19.55In 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 | $0.40Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 101Out of the Money | ---Out of the Money | GMEIn the Money | $17.00In the Money | $20.45In 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 | $0.28Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 10,850Out of the Money | ---Out of the Money | GMEIn the Money | $18.90In the Money | $21.50In the Money | $19.76In the Money | $19.76In the Money | 1In the Money | ---In the Money |