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 | $14.70In the Money | $13.15In the Money | $0.89In the Money | 6In 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 | $12.70In 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 | $12.20In 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 | $11.70In 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 | $11.20In 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 | $10.70In 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 | $10.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
GMEIn the Money | $7.15In the Money | $9.75In 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 | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 33Out of the Money | |
GMEIn the Money | $6.65In the Money | $9.25In 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 | $0.05Out of the Money | $0.04Out of the Money | 47Out 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 | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 207Out of the Money | 939Out of the Money | |
GMEIn the Money | $5.00In the Money | $7.80In 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 | $0.02Out of the Money | $-0.03Out of the Money | 85Out of the Money | 295Out of the Money | |
GMEIn the Money | $5.05In the Money | $6.65In the Money | $5.92In the Money | $-0.53In the Money | 85In 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 | 5,521Out of the Money | 2,674Out of the Money | |
GMEIn the Money | $4.50In the Money | $5.95In the Money | $4.40In the Money | $-1.60In the Money | 57In the Money | 1,440In 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 | 1,073Out of the Money | 838Out of the Money | |
GMEIn the Money | $4.50In the Money | $5.25In the Money | $4.30In the Money | $-1.60In the Money | 144In the Money | 1,964In the Money | GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 4,860Out of the Money | 2,012Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.95In the Money | $4.05In the Money | $-0.90In the Money | 866In the Money | 4,666In the Money | GMEOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 2,441Out of the Money | 1,600Out of the Money | |
GMEIn the Money | $3.70In the Money | $4.35In the Money | $4.07In the Money | $-0.54In the Money | 753In the Money | 2,687In the Money | GMEOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 3,840Out of the Money | 1,641Out of the Money | |
GMEIn the Money | $3.30In the Money | $3.85In the Money | $3.35In the Money | $-0.95In the Money | 199In the Money | 1,289In the Money | GMEOut of the Money | $0.15Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $-0.11Out of the Money | 2,624Out of the Money | 1,183Out of the Money | |
GMEIn the Money | $2.90In the Money | $3.45In the Money | $3.30In the Money | $-0.70In the Money | 1,749In the Money | 3,066In the Money | GMENear the Money | $0.33Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.10Near the Money | 3,558Near the Money | 2,089Near the Money | |
GMEIn the Money | $2.65In the Money | $3.05In the Money | $2.85In the Money | $-0.65In the Money | 1,141In the Money | 1,420In the Money | GMENear the Money | $0.40Near the Money | $0.67Near the Money | $0.60Near the Money | $-0.30Near the Money | 3,092Near the Money | 266Near the Money | |
GMEIn the Money | $2.37In the Money | $2.88In the Money | $2.57In the Money | $-0.87In the Money | 4,951In the Money | 2,343In the Money | GMENear the Money | $0.73Near the Money | $0.95Near the Money | $0.84Near the Money | $-0.11Near the Money | 5,921Near the Money | 1,043Near the Money | |
GMEIn the Money | $2.26In the Money | $2.60In the Money | $2.55In the Money | $-0.21In the Money | 1,865In the Money | 1,490In the Money | GMENear the Money | $1.05Near the Money | $1.20Near the Money | $1.10Near the Money | $-0.18Near the Money | 3,182Near the Money | 246Near the Money | |
GMEIn the Money | $2.15In the Money | $2.32In the Money | $2.19In the Money | $-0.89In the Money | 10,141In the Money | 6,877In the Money | GMENear the Money | $1.37Near the Money | $1.60Near the Money | $1.50Near the Money | $-0.10Near the Money | 3,094Near the Money | 643Near the Money | |
GMEUnderlying issue's last price | $1.99Underlying issue's last price | $2.20Underlying issue's last price | $1.96Underlying issue's last price | $-0.41Underlying issue's last price | 5,654Underlying issue's last price | 1,297Underlying issue's last price | Filter Table By Strike Price of$15.50Underlying issue's last price | GMEUnderlying issue's last price | $1.74Underlying issue's last price | $1.96Underlying issue's last price | $1.64Underlying issue's last price | $-0.31Underlying issue's last price | 1,256Underlying issue's last price | 118Underlying issue's last price |
GMENear the Money | $1.84Near the Money | $2.00Near the Money | $1.93Near the Money | $-0.89Near the Money | 12,021Near the Money | 1,974Near the Money | GMEIn the Money | $2.00In the Money | $2.32In the Money | $2.01In the Money | $-0.34In the Money | 1,616In the Money | 584In the Money | |
GMENear the Money | $1.70Near the Money | $1.85Near the Money | $1.81Near the Money | $-0.90Near the Money | 2,151Near the Money | 735Near the Money | GMEIn the Money | $2.26In the Money | $2.70In the Money | $2.45In the Money | $-0.26In the Money | 494In the Money | 216In the Money | |
GMENear the Money | $1.58Near the Money | $1.76Near the Money | $1.56Near the Money | $-0.94Near the Money | 6,710Near the Money | 1,877Near the Money | GMEIn the Money | $2.66In the Money | $3.15In the Money | $2.80In the Money | $-0.30In the Money | 312In the Money | 300In the Money | |
GMENear the Money | $1.43Near the Money | $1.73Near the Money | $1.58Near the Money | $-0.82Near the Money | 1,338Near the Money | 349Near the Money | GMEIn the Money | $2.94In the Money | $3.55In the Money | $4.10In the Money | $0.60In the Money | 194In the Money | 40In the Money | |
GMENear the Money | $1.36Near the Money | $1.59Near the Money | $1.47Near the Money | $-0.91Near the Money | 4,799Near the Money | 2,272Near the Money | GMEIn the Money | $3.30In the Money | $4.10In the Money | $3.35In the Money | $-0.96In the Money | 87In the Money | 14In the Money | |
GMENear the Money | $1.25Near the Money | $1.43Near the Money | $1.45Near the Money | $-0.52Near the Money | 339Near the Money | 290Near the Money | GMEIn the Money | $3.75In the Money | $5.25In the Money | $3.75In the Money | $3.75In the Money | 27In the Money | ---In the Money | |
GMEOut of the Money | $1.25Out of the Money | $1.32Out of the Money | $1.30Out of the Money | $-0.80Out of the Money | 2,377Out of the Money | 873Out of the Money | GMEIn the Money | $4.10In the Money | $5.70In the Money | $4.80In the Money | $4.80In the Money | 11In the Money | ---In the Money | |
GMEOut of the Money | $1.05Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $-0.65Out of the Money | 143Out of the Money | 140Out of the Money | GMEIn the Money | $3.60In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $1.10Out of the Money | $1.15Out of the Money | $1.11Out of the Money | $-0.79Out of the Money | 11,476Out of the Money | 4,398Out of the Money | GMEIn the Money | $4.80In the Money | $6.25In the Money | $6.02In the Money | $0.52In the Money | 180In the Money | 114In the Money | |
GMEOut of the Money | $0.86Out of the Money | $1.12Out of the Money | $1.06Out of the Money | $-0.63Out of the Money | 401Out of the Money | 299Out of the Money | GMEIn the Money | $4.45In the Money | $7.50In the Money | $5.95In the Money | $5.95In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.91Out of the Money | $1.04Out of the Money | $0.92Out of the Money | $-1.02Out of the Money | 1,156Out of the Money | 605Out of the Money | GMEIn the Money | $5.50In the Money | $6.80In the Money | $6.30In the Money | $6.30In the Money | 12In the Money | ---In the Money | |
GMEOut of the Money | $0.59Out of the Money | $1.11Out of the Money | $1.12Out of the Money | $-0.47Out of the Money | 559Out of the Money | 79Out of the Money | GMEIn the Money | $5.20In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.77Out of the Money | $0.94Out of the Money | $0.98Out of the Money | $-0.29Out of the Money | 2,799Out 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 | $0.66Out of the Money | $0.96Out of the Money | $0.82Out of the Money | $0.82Out of the Money | 567Out of the Money | ---Out of the Money | GMEIn the Money | $6.45In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.86Out of the Money | $0.76Out of the Money | $-0.54Out of the Money | 349Out of the Money | 517Out of the Money | GMEIn the Money | $6.70In the Money | $9.75In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.49Out of the Money | $0.89Out of the Money | $0.69Out of the Money | $0.69Out of the Money | 631Out of the Money | ---Out of the Money | GMEIn the Money | $7.50In the Money | $10.65In the Money | $8.65In the Money | $8.65In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.36Out of the Money | 14,590Out of the Money | 8,860Out of the Money | GMEIn the Money | $8.80In the Money | $11.35In the Money | $10.70In the Money | $-1.35In the Money | 32In the Money | 5In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.65Out of the Money | $0.54Out of the Money | $0.54Out of the Money | 141Out of the Money | ---Out of the Money | GMEIn the Money | $9.10In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.67Out of the Money | $0.40Out of the Money | $0.40Out of the Money | 268Out of the Money | ---Out of the Money | GMEIn the Money | $10.55In the Money | $13.35In 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 | $0.72Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 128Out of the Money | ---Out of the Money | GMEIn the Money | $11.60In the Money | $14.55In the Money | $14.25In the Money | $14.25In the Money | 5In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.70Out of the Money | $0.30Out of the Money | $0.30Out of the Money | 70Out of the Money | ---Out of the Money | GMEIn the Money | $12.40In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $0.37Out of the Money | 5,534Out of the Money | ---Out of the Money | GMEIn the Money | $13.40In the Money | $16.15In the Money | $16.20In the Money | $16.20In the Money | 6In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.44Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 7Out of the Money | ---Out of the Money | GMEIn the Money | $14.35In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.39Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 85Out of the Money | ---Out of the Money | GMEIn the Money | $15.40In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.43Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 134Out of the Money | ---Out of the Money | GMEIn the Money | $16.40In the Money | $19.35In 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 | $0.25Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 13,842Out of the Money | ---Out of the Money | GMEIn the Money | $17.35In the Money | $20.35In the Money | $19.76In the Money | $19.76In the Money | 1In the Money | ---In the Money |