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 | $13.20In the Money | $16.05In the Money | $12.80In the Money | $-0.35In the Money | 1In the Money | 30In 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 | $11.25In the Money | $14.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out 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 | $10.70In the Money | $13.55In the Money | $10.10In 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 | $-0.08Out of the Money | 10Out of the Money | 2Out of the Money | |
GMEIn the Money | $10.25In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out 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 | $12.55In 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 | $9.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
GMEIn the Money | $8.75In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out 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 | $8.30In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
GMEIn the Money | $7.70In the Money | $10.55In the Money | $3.45In 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 | 375Out of the Money | |
GMEIn the Money | $7.80In the Money | $10.25In the Money | $8.90In the Money | $3.62In the Money | 1In the Money | 1In the Money | GMEOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 4Out of the Money | 137Out of the Money | |
GMEIn the Money | $6.75In the Money | $9.55In the Money | $4.73In the Money | $0.00In the Money | ---In the Money | 82In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 282Out of the Money | 1,055Out of the Money | |
GMEIn the Money | $6.25In the Money | $9.05In the Money | $7.36In the Money | $1.11In the Money | 10In the Money | 37In the Money | GMEOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 361Out of the Money | 369Out of the Money | |
GMEIn the Money | $6.60In the Money | $7.00In the Money | $6.90In the Money | $0.90In the Money | 31In the Money | 408In 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 | 1,034Out of the Money | 4,079Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.80In the Money | $6.90In the Money | $2.50In the Money | 112In the Money | 1,426In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 200Out of the Money | 1,323Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.00In the Money | $5.66In the Money | $0.73In the Money | 489In the Money | 1,924In 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 | 1,054Out of the Money | 3,802Out of the Money | |
GMEIn the Money | $5.30In the Money | $5.70In the Money | $5.15In the Money | $0.25In the Money | 160In the Money | 5,204In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 661Out of the Money | 2,317Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.15In the Money | $5.03In the Money | $0.75In the Money | 159In the Money | 2,785In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1,331Out of the Money | 3,101Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.75In the Money | $4.30In the Money | $0.40In the Money | 57In the Money | 1,250In the Money | GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 1,023Out of the Money | 1,790Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.25In the Money | $4.10In the Money | $0.90In the Money | 313In the Money | 3,474In the Money | GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.13Out of the Money | 1,068Out of the Money | 3,720Out of the Money | |
GMEIn the Money | $3.35In the Money | $3.80In the Money | $3.51In the Money | $0.38In the Money | 462In the Money | 1,495In the Money | GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.18Out of the Money | 2,126Out of the Money | 1,993Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.25In the Money | $3.20In the Money | $0.47In the Money | 658In the Money | 2,834In the Money | GMENear the Money | $0.20Near the Money | $0.31Near the Money | $0.30Near the Money | $-0.25Near the Money | 2,495Near the Money | 2,755Near the Money | |
GMEIn the Money | $2.65In the Money | $3.05In the Money | $2.66In the Money | $0.17In the Money | 358In the Money | 1,797In the Money | GMENear the Money | $0.42Near the Money | $0.47Near the Money | $0.45Near the Money | $-0.31Near the Money | 444Near the Money | 1,338Near the Money | |
GMEIn the Money | $2.47In the Money | $2.64In the Money | $2.53In the Money | $0.28In the Money | 4,067In the Money | 7,990In the Money | GMENear the Money | $0.63Near the Money | $0.67Near the Money | $0.64Near the Money | $-0.39Near the Money | 3,621Near the Money | 1,922Near the Money | |
GMEIn the Money | $2.19In the Money | $2.41In the Money | $1.99In the Money | $-0.16In the Money | 1,031In the Money | 4,525In the Money | GMENear the Money | $0.88Near the Money | $0.95Near the Money | $0.88Near the Money | $-0.52Near the Money | 655Near the Money | 809Near the Money | |
GMEIn the Money | $2.00In the Money | $2.23In the Money | $2.05In the Money | $0.14In the Money | 4,985In the Money | 4,802In the Money | GMENear the Money | $1.15Near the Money | $1.25Near the Money | $1.18Near the Money | $-0.56Near the Money | 1,497Near the Money | 1,194Near the Money | |
GMEUnderlying issue's last price | $1.85Underlying issue's last price | $1.95Underlying issue's last price | $1.91Underlying issue's last price | $0.04Underlying issue's last price | 1,493Underlying issue's last price | 1,364Underlying issue's last price | Filter Table By Strike Price of$16.50Underlying issue's last price | GMEUnderlying issue's last price | $1.38Underlying issue's last price | $1.54Underlying issue's last price | $1.48Underlying issue's last price | $-0.59Underlying issue's last price | 581Underlying issue's last price | 313Underlying issue's last price |
GMENear the Money | $1.68Near the Money | $1.76Near the Money | $1.75Near the Money | $0.00Near the Money | 5,522Near the Money | 3,219Near the Money | GMEIn the Money | $1.75In the Money | $1.96In the Money | $1.80In the Money | $-0.70In the Money | 176In the Money | 442In the Money | |
GMENear the Money | $1.40Near the Money | $1.64Near the Money | $1.53Near the Money | $-0.14Near the Money | 2,231Near the Money | 851Near the Money | GMEIn the Money | $2.00In the Money | $2.41In the Money | $2.20In the Money | $-1.05In the Money | 93In the Money | 86In the Money | |
GMENear the Money | $1.44Near the Money | $1.50Near the Money | $1.44Near the Money | $0.06Near the Money | 7,095Near the Money | 3,292Near the Money | GMEIn the Money | $2.36In the Money | $2.70In the Money | $2.60In the Money | $-0.75In the Money | 15In the Money | 72In the Money | |
GMENear the Money | $1.27Near the Money | $1.37Near the Money | $1.18Near the Money | $-0.19Near the Money | 310Near the Money | 350Near the Money | GMEIn the Money | $2.77In the Money | $3.60In the Money | $3.61In the Money | $-0.14In the Money | 2In the Money | 27In the Money | |
GMENear the Money | $1.02Near the Money | $1.20Near the Money | $1.16Near the Money | $-0.07Near the Money | 1,741Near the Money | 2,089Near the Money | GMEIn the Money | $2.70In the Money | $5.10In the Money | $4.80In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMENear the Money | $1.00Near the Money | $1.15Near the Money | $1.02Near the Money | $-0.21Near the Money | 162Near the Money | 173Near the Money | GMEIn the Money | $3.10In the Money | $5.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.95Out of the Money | $1.01Out of the Money | $1.00Out of the Money | $-0.03Out of the Money | 8,566Out of the Money | 7,744Out of the Money | GMEIn the Money | $3.40In the Money | $4.40In the Money | $4.19In the Money | $-1.83In the Money | 79In the Money | 277In the Money | |
GMEOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.87Out of the Money | $-0.18Out of the Money | 1,053Out of the Money | 460Out of the Money | GMEIn the Money | $4.20In the Money | $6.35In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.57Out of the Money | $0.89Out of the Money | $0.79Out of the Money | $-0.11Out of the Money | 432Out of the Money | 1,160Out of the Money | GMEIn the Money | $4.50In the Money | $6.65In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.81Out of the Money | $0.69Out of the Money | $-0.14Out of the Money | 98Out of the Money | 521Out of the Money | GMEIn the Money | $5.10In the Money | $7.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $-0.12Out of the Money | 857Out of the Money | 1,526Out of the Money | GMEIn the Money | $5.50In the Money | $7.35In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $-0.15Out of the Money | 232Out of the Money | 398Out of the Money | GMEIn the Money | $5.70In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.55Out of the Money | $-0.22Out of the Money | 777Out of the Money | 595Out of the Money | GMEIn the Money | $6.35In the Money | $8.00In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.57Out of the Money | $0.55Out of the Money | $0.55Out of the Money | 18Out of the Money | ---Out of the Money | GMEIn the Money | $6.80In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.52Out of the Money | $0.48Out of the Money | $-0.07Out of the Money | 155Out of the Money | 193Out of the Money | GMEIn the Money | $7.20In the Money | $8.75In the Money | $8.65In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.49Out of the Money | $0.37Out of the Money | $0.37Out of the Money | 33Out of the Money | ---Out of the Money | GMEIn the Money | $7.70In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.09Out of the Money | 8,129Out of the Money | 12,222Out of the Money | GMEIn the Money | $8.40In the Money | $9.20In the Money | $8.50In the Money | $-2.20In the Money | 9In the Money | 34In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 13Out of the Money | ---Out of the Money | GMEIn the Money | $8.00In the Money | $10.05In 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 | $0.46Out of the Money | $0.40Out of the Money | $-0.10Out of the Money | 80Out of the Money | 80Out of the Money | GMEIn the Money | $9.00In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.44Out of the Money | $0.36Out of the Money | $0.36Out of the Money | 101Out of the Money | ---Out of the Money | GMEIn the Money | $9.20In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.25Out of the Money | $-0.15Out of the Money | 87Out of the Money | 155Out of the Money | GMEIn the Money | $9.90In the Money | $12.30In 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 | $0.45Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $10.20In the Money | $12.75In 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 | $0.32Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 1,250Out of the Money | 68Out of the Money | GMEIn the Money | $10.80In the Money | $13.25In the Money | $11.42In the Money | $-2.83In the Money | 6In the Money | 5In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.42Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 46Out of the Money | ---Out of the Money | GMEIn the Money | $11.15In the Money | $13.70In 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 | $0.26Out of the Money | $0.24Out of the Money | $-0.06Out of the Money | 238Out of the Money | 32Out of the Money | GMEIn the Money | $11.40In the Money | $14.20In 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 | $0.22Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 1,429Out of the Money | 3,413Out of the Money | GMEIn the Money | $12.05In the Money | $14.90In the Money | $13.40In the Money | $-2.80In the Money | 6In the Money | 6In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 455Out of the Money | 7Out of the Money | GMEIn the Money | $13.15In the Money | $16.10In the Money | $14.35In the Money | $14.35In the Money | 15In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 99Out of the Money | 41Out of the Money | GMEIn the Money | $14.10In the Money | $16.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 368Out of the Money | 87Out of the Money | GMEIn the Money | $15.45In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 11,144Out of the Money | 6,739Out of the Money | GMEIn the Money | $16.35In the Money | $19.05In the Money | $17.30In the Money | $-2.46In the Money | 1In the Money | 1In the Money |