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 | $10.15In the Money | $12.50In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 36In 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 | $9.65In the Money | $12.00In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $9.15In the Money | $11.50In the Money | $9.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | $0.00Out of the Money | $0.29Out 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 | $11.00In 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 | $0.29Out 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 | $10.50In the Money | $7.95In the Money | $0.00In the Money | ---In the Money | 14In the Money | GMEOut of the Money | $0.00Out of the Money | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.65In the Money | $10.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.15In the Money | $9.50In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.65In the Money | $9.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.15In the Money | $8.50In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.65In the Money | $8.00In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 8In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
GMEIn the Money | $5.15In the Money | $7.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
GMEIn the Money | $4.65In the Money | $7.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.15In the Money | $6.55In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.65In the Money | $6.05In the Money | $3.39In the Money | $0.00In the Money | ---In the Money | 13In 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 | 21Out of the Money | |
GMEIn the Money | $3.15In the Money | $3.95In the Money | $4.13In the Money | $0.00In the Money | ---In the Money | 604In 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 | 548Out of the Money | |
GMEIn the Money | $2.67In the Money | $5.05In the Money | $4.07In the Money | $0.00In the Money | ---In the Money | 7In the Money | GMENear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 209Near the Money | |
GMEIn the Money | $2.16In the Money | $3.60In the Money | $2.54In the Money | $0.12In the Money | 1In the Money | 60In the Money | GMENear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 10Near the Money | 466Near the Money | |
GMEIn the Money | $1.67In the Money | $2.95In the Money | $2.03In the Money | $0.12In the Money | 1In the Money | 121In the Money | GMENear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | 3Near the Money | 459Near the Money | |
GMEIn the Money | $1.22In the Money | $1.92In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 62In the Money | GMENear the Money | $0.01Near the Money | $0.17Near the Money | $0.01Near the Money | $-0.01Near the Money | 5Near the Money | 1,565Near the Money | |
GMEIn the Money | $0.85In the Money | $1.30In the Money | $1.00In the Money | $0.00In the Money | ---In the Money | 893In the Money | GMENear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $0.00Near the Money | 5Near the Money | 2,083Near the Money | |
GMEUnderlying issue's last price | $0.51Underlying issue's last price | $0.68Underlying issue's last price | $0.54Underlying issue's last price | $-0.17Underlying issue's last price | 9Underlying issue's last price | 1,503Underlying issue's last price | Filter Table By Strike Price of$10.50Underlying issue's last price | GMEUnderlying issue's last price | $0.13Underlying issue's last price | $0.16Underlying issue's last price | $0.13Underlying issue's last price | $0.02Underlying issue's last price | 172Underlying issue's last price | 1,586Underlying issue's last price |
GMENear the Money | $0.30Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.12Near the Money | 189Near the Money | 3,157Near the Money | GMEIn the Money | $0.38In the Money | $0.41In the Money | $0.40In the Money | $0.09In the Money | 88In the Money | 3,051In the Money | |
GMENear the Money | $0.18Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.06Near the Money | 101Near the Money | 5,382Near the Money | GMEIn the Money | $0.70In the Money | $0.81In the Money | $0.67In the Money | $0.04In the Money | 1In the Money | 852In the Money | |
GMENear the Money | $0.13Near the Money | $0.14Near the Money | $0.15Near the Money | $-0.03Near the Money | 243Near the Money | 6,711Near the Money | GMEIn the Money | $0.99In the Money | $1.46In the Money | $0.98In the Money | $-0.19In the Money | 1In the Money | 829In the Money | |
GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.04Near the Money | 27Near the Money | 6,052Near the Money | GMEIn the Money | $1.56In the Money | $1.94In the Money | $1.50In the Money | $0.04In the Money | 1In the Money | 203In the Money | |
GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.01Near the Money | 65Near the Money | 7,690Near the Money | GMEIn the Money | $1.87In the Money | $2.42In the Money | $2.06In the Money | $-0.01In the Money | 1In the Money | 166In the Money | |
GMENear the Money | $0.06Near the Money | $0.10Near the Money | $0.08Near the Money | $0.00Near the Money | 228Near the Money | 4,600Near the Money | GMEIn the Money | $2.49In the Money | $2.75In the Money | $2.75In the Money | $0.11In the Money | 1In the Money | 90In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 4Out of the Money | 3,283Out of the Money | GMEIn the Money | $2.81In the Money | $3.65In the Money | $3.23In the Money | $0.13In the Money | 2In the Money | 51In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 772Out of the Money | GMEIn the Money | $2.92In the Money | $5.10In the Money | $3.26In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 256Out of the Money | 4,950Out of the Money | GMEIn the Money | $2.73In the Money | $6.10In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 740Out of the Money | GMEIn the Money | $3.10In the Money | $6.60In the Money | $4.61In the Money | $0.36In the Money | 1In the Money | 5In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 5Out of the Money | 1,610Out of the Money | GMEIn the Money | $4.40In the Money | $7.10In the Money | $5.11In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 2Out of the Money | 190Out of the Money | GMEIn the Money | $4.95In the Money | $7.60In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 2Out of the Money | 1,133Out of the Money | GMEIn the Money | $5.45In the Money | $6.75In the Money | $6.75In the Money | $0.56In the Money | 3In the Money | 4In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 364Out of the Money | GMEIn the Money | $5.95In the Money | $7.20In the Money | $7.24In the Money | $0.53In the Money | 3In the Money | 3In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 1Out of the Money | 552Out of the Money | GMEIn the Money | $6.50In the Money | $9.05In the Money | $7.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.13Out of the Money | 1Out of the Money | 294Out of the Money | GMEIn the Money | $7.00In the Money | $8.25In the Money | $8.23In the Money | $0.45In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 233Out of the Money | GMEIn the Money | $7.55In the Money | $8.80In the Money | $8.84In the Money | $0.59In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | GMEIn the Money | $8.05In the Money | $10.55In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,645Out of the Money | GMEIn the Money | $8.55In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | GMEIn the Money | $9.05In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | GMEIn the Money | $9.55In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $10.05In the Money | $12.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 226Out of the Money | GMEIn the Money | $10.55In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 519Out of the Money | GMEIn the Money | $11.05In the Money | $13.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 652Out of the Money | GMEIn the Money | $11.55In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 112Out of the Money | 4,293Out of the Money | GMEIn the Money | $13.55In the Money | $16.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |