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 | $7.25In the Money | $8.20In the Money | $7.95In the Money | $0.00In the Money | 1In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $5.65In the Money | $7.40In the Money | $6.08In the Money | $0.00In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 200Out of the Money | ---Out of the Money | |
GMEIn the Money | $4.90In the Money | $6.05In the Money | $5.55In the Money | $0.85In the Money | 1In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.85In the Money | $5.05In the Money | $4.13In the Money | $0.00In the Money | 600In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.55In the Money | $4.07In the Money | $0.00In the Money | 5In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | |
GMEIn the Money | $1.41In the Money | $4.25In the Money | $2.85In the Money | $0.43In the Money | 2In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.38In the Money | $5.75In the Money | $3.45In the Money | $1.60In the Money | 23In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 13Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.58In the Money | $5.25In the Money | $3.20In the Money | $1.70In the Money | 3In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 68Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.15In the Money | $3.00In the Money | $2.39In the Money | $1.37In the Money | 109In the Money | ---In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 903Out of the Money | ---Out of the Money | |
GMEIn the Money | $2.04In the Money | $4.10In the Money | $2.25In the Money | $1.79In the Money | 208In the Money | ---In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1,236Out of the Money | ---Out of the Money | |
GMEIn the Money | $1.73In the Money | $1.86In the Money | $1.72In the Money | $1.54In the Money | 2,844In the Money | ---In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.19Out of the Money | 4,186Out of the Money | ---Out of the Money | |
GMEIn the Money | $1.28In the Money | $1.43In the Money | $1.43In the Money | $1.34In the Money | 8,175In the Money | ---In the Money | GMEOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.23Out of the Money | 2,215Out of the Money | ---Out of the Money | |
GMEIn the Money | $1.05In the Money | $1.09In the Money | $1.07In the Money | $1.00In the Money | 12,411In the Money | ---In the Money | GMEOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $-0.71Out of the Money | 1,815Out of the Money | ---Out of the Money | |
GMEIn the Money | $0.81In the Money | $0.85In the Money | $0.85In the Money | $0.79In the Money | 6,243In the Money | ---In the Money | GMEOut of the Money | $0.51Out of the Money | $0.64Out of the Money | $0.56Out of the Money | $-1.14Out of the Money | 362Out of the Money | ---Out of the Money | |
GMEIn the Money | $0.64In the Money | $0.67In the Money | $0.66In the Money | $0.61In the Money | 5,750In the Money | ---In the Money | GMEOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $-1.31Out of the Money | 54Out of the Money | ---Out of the Money | |
GMEIn the Money | $0.52In the Money | $0.63In the Money | $0.52In the Money | $0.48In the Money | 3,968In the Money | ---In the Money | GMENear the Money | $1.15Near the Money | $2.11Near the Money | $1.77Near the Money | $-0.94Near the Money | 18Near the Money | ---Near the Money | |
GMEIn the Money | $0.40In the Money | $0.44In the Money | $0.44In the Money | $0.39In the Money | 2,822In the Money | ---In the Money | GMENear the Money | $1.54Near the Money | $3.70Near the Money | $2.41Near the Money | $-0.74Near the Money | 14Near the Money | ---Near the Money | |
GMEIn the Money | $0.32In the Money | $0.39In the Money | $0.34In the Money | $0.29In the Money | 510In the Money | ---In the Money | GMENear the Money | $1.81Near the Money | $2.97Near the Money | $3.06Near the Money | $-0.78Near the Money | 13Near the Money | ---Near the Money | |
GMEIn the Money | $0.27In the Money | $0.30In the Money | $0.30In the Money | $0.27In the Money | 4,623In the Money | ---In the Money | GMENear the Money | $2.17Near the Money | $4.00Near the Money | $3.42Near the Money | $-1.03Near the Money | 9Near the Money | ---Near the Money | |
GMEIn the Money | $0.21In the Money | $0.25In the Money | $0.29In the Money | $0.26In the Money | 94In the Money | ---In the Money | GMENear the Money | $2.14Near the Money | $4.80Near the Money | $4.65Near the Money | $-0.22Near the Money | 1Near the Money | ---Near the Money | |
GMEUnderlying issue's last price | $0.15Underlying issue's last price | $0.20Underlying issue's last price | $0.25Underlying issue's last price | $0.21Underlying issue's last price | 511Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$16.00Underlying issue's last price | GMEUnderlying issue's last price | $2.55Underlying issue's last price | $5.50Underlying issue's last price | $3.85Underlying issue's last price | $-1.50Underlying issue's last price | 11Underlying issue's last price | ---Underlying issue's last price |
GMENear the Money | $0.13Near the Money | $0.20Near the Money | $0.11Near the Money | $0.10Near the Money | 230Near the Money | ---Near the Money | GMEIn the Money | $3.30In the Money | $5.90In the Money | $5.51In the Money | $-0.54In the Money | 5In the Money | ---In the Money | |
GMENear the Money | $0.11Near the Money | $0.15Near the Money | $0.15Near the Money | $0.14Near the Money | 567Near the Money | ---Near the Money | GMEIn the Money | $3.15In the Money | $6.45In the Money | $6.02In the Money | $-0.38In the Money | 4In the Money | ---In the Money | |
GMENear the Money | $0.09Near the Money | $0.18Near the Money | $0.10Near the Money | $0.07Near the Money | 102Near the Money | ---Near the Money | GMEIn the Money | $3.55In the Money | $6.90In the Money | $4.98In the Money | $-1.91In the Money | 3In the Money | ---In the Money | |
GMENear the Money | $0.08Near the Money | $0.11Near the Money | $0.11Near the Money | $0.10Near the Money | 278Near the Money | ---Near the Money | GMEIn the Money | $4.00In the Money | $7.35In the Money | $6.89In the Money | $-0.49In the Money | 2In the Money | ---In the Money | |
GMENear the Money | $0.06Near the Money | $0.13Near the Money | $0.08Near the Money | $0.05Near the Money | 153Near the Money | ---Near the Money | GMEIn the Money | $6.25In the Money | $9.30In the Money | $7.62In the Money | $-0.16In the Money | 4In the Money | ---In the Money | |
GMENear the Money | $0.05Near the Money | $0.08Near the Money | $0.09Near the Money | $0.07Near the Money | 212Near the Money | ---Near the Money | GMEIn the Money | $6.75In the Money | $9.80In the Money | $8.16In the Money | $-0.09In the Money | 4In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.28Out of the Money | 29Out of the Money | ---Out of the Money | GMEIn the Money | $7.90In the Money | $10.40In the Money | $8.70In the Money | $1.02In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.05Out of the Money | 2,625Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 65Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 30Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In 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 | $0.02Out of the Money | 583Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 115Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 10,879Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money |