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 | $17.90In the Money | $19.20In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 14In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $12.90In the Money | $14.25In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 283In 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 | 808Out of the Money | |
GMEIn the Money | $9.90In the Money | $11.25In the Money | $8.86In the Money | $0.00In the Money | ---In the Money | 11In 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 | 30Out of the Money | 455Out of the Money | |
GMEIn the Money | $8.90In the Money | $10.40In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 344Out of the Money | |
GMEIn the Money | $8.05In the Money | $10.10In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 58In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 32Out of the Money | 1,046Out of the Money | |
GMEIn the Money | $7.60In the Money | $9.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
GMEIn the Money | $7.20In the Money | $8.30In the Money | $7.57In the Money | $-0.63In the Money | 2In the Money | 12In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 115Out of the Money | 277Out of the Money | |
GMEIn the Money | $6.60In the Money | $7.75In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 165Out of the Money | 91Out of the Money | |
GMEIn the Money | $6.05In the Money | $7.40In the Money | $7.25In the Money | $0.71In the Money | 2In the Money | 114In the Money | GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 194Out of the Money | 246Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.85In the Money | $6.60In the Money | $2.00In the Money | 1In the Money | 6In the Money | GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 2,026Out of the Money | 2,458Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.15In the Money | $5.73In the Money | $-0.32In the Money | 12In the Money | 240In the Money | GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 107Out of the Money | 832Out of the Money | |
GMEIn the Money | $4.55In the Money | $6.00In the Money | $5.85In the Money | $0.00In the Money | ---In the Money | 14In the Money | GMEOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 2,205Out of the Money | 166Out of the Money | |
GMEIn the Money | $4.55In the Money | $5.70In the Money | $5.00In the Money | $-0.25In the Money | 1In the Money | 58In the Money | GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 85Out of the Money | 1,825Out of the Money | |
GMEIn the Money | $3.55In the Money | $5.05In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 88Out of the Money | 4,098Out of the Money | |
GMEIn the Money | $4.00In the Money | $4.20In the Money | $4.00In the Money | $-0.20In the Money | 127In the Money | 3,411In the Money | GMEOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.03Out of the Money | 726Out of the Money | 3,983Out of the Money | |
GMEIn the Money | $3.60In the Money | $4.25In the Money | $3.85In the Money | $-0.05In the Money | 10In the Money | 751In the Money | GMEOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.33Out of the Money | $-0.07Out of the Money | 103Out of the Money | 1,631Out of the Money | |
GMEIn the Money | $3.25In the Money | $3.35In the Money | $3.34In the Money | $-0.09In the Money | 25In the Money | 759In the Money | GMENear the Money | $0.45Near the Money | $0.48Near the Money | $0.45Near the Money | $-0.11Near the Money | 314Near the Money | 2,406Near the Money | |
GMEIn the Money | $2.90In the Money | $3.05In the Money | $3.10In the Money | $-0.10In the Money | 52In the Money | 1,766In the Money | GMENear the Money | $0.59Near the Money | $0.65Near the Money | $0.62Near the Money | $-0.12Near the Money | 321Near the Money | 1,169Near the Money | |
GMEIn the Money | $2.57In the Money | $2.74In the Money | $2.75In the Money | $-0.04In the Money | 212In the Money | 5,211In the Money | GMENear the Money | $0.76Near the Money | $0.83Near the Money | $0.75Near the Money | $-0.17Near the Money | 593Near the Money | 3,726Near the Money | |
GMEIn the Money | $2.34In the Money | $2.40In the Money | $2.35In the Money | $-0.25In the Money | 1,084In the Money | 12,642In the Money | GMENear the Money | $0.97Near the Money | $1.07Near the Money | $0.93Near the Money | $-0.29Near the Money | 266Near the Money | 1,088Near the Money | |
GMEIn the Money | $2.08In the Money | $2.18In the Money | $2.15In the Money | $-0.25In the Money | 888In the Money | 5,816In the Money | GMENear the Money | $1.25Near the Money | $1.34Near the Money | $1.28Near the Money | $-0.21Near the Money | 615Near the Money | 2,104Near the Money | |
GMEUnderlying issue's last price | $1.76Underlying issue's last price | $1.99Underlying issue's last price | $1.89Underlying issue's last price | $-0.27Underlying issue's last price | 935Underlying issue's last price | 3,620Underlying issue's last price | Filter Table By Strike Price of$23.50Underlying issue's last price | GMEUnderlying issue's last price | $1.49Underlying issue's last price | $1.66Underlying issue's last price | $1.49Underlying issue's last price | $-0.24Underlying issue's last price | 228Underlying issue's last price | 1,031Underlying issue's last price |
GMENear the Money | $1.65Near the Money | $1.75Near the Money | $1.72Near the Money | $-0.33Near the Money | 2,367Near the Money | 7,142Near the Money | GMEIn the Money | $1.75In the Money | $1.95In the Money | $1.85In the Money | $-0.27In the Money | 572In the Money | 941In the Money | |
GMENear the Money | $1.40Near the Money | $1.57Near the Money | $1.55Near the Money | $-0.25Near the Money | 474Near the Money | 1,792Near the Money | GMEIn the Money | $1.94In the Money | $2.68In the Money | $2.22In the Money | $-0.32In the Money | 7In the Money | 159In the Money | |
GMENear the Money | $1.39Near the Money | $1.44Near the Money | $1.41Near the Money | $-0.29Near the Money | 2,193Near the Money | 9,552Near the Money | GMEIn the Money | $2.25In the Money | $2.99In the Money | $2.44In the Money | $-0.36In the Money | 29In the Money | 522In the Money | |
GMENear the Money | $1.20Near the Money | $1.31Near the Money | $1.24Near the Money | $-0.30Near the Money | 251Near the Money | 1,059Near the Money | GMEIn the Money | $2.66In the Money | $3.25In the Money | $2.97In the Money | $-0.18In the Money | 6In the Money | 67In the Money | |
GMENear the Money | $1.11Near the Money | $1.15Near the Money | $1.12Near the Money | $-0.30Near the Money | 1,030Near the Money | 2,627Near the Money | GMEIn the Money | $3.00In the Money | $3.85In the Money | $3.65In the Money | $0.07In the Money | 2In the Money | 74In the Money | |
GMENear the Money | $1.00Near the Money | $1.15Near the Money | $1.10Near the Money | $-0.20Near the Money | 82Near the Money | 904Near the Money | GMEIn the Money | $3.45In the Money | $4.25In the Money | $4.00In the Money | $-0.61In the Money | 3In the Money | 65In the Money | |
GMEOut of the Money | $0.88Out of the Money | $0.99Out of the Money | $0.93Out of the Money | $-0.25Out of the Money | 816Out of the Money | 2,521Out of the Money | GMEIn the Money | $3.95In the Money | $4.20In the Money | $4.00In the Money | $-0.40In the Money | 6In the Money | 36In the Money | |
GMEOut of the Money | $0.78Out of the Money | $0.88Out of the Money | $0.85Out of the Money | $-0.28Out of the Money | 209Out of the Money | 986Out of the Money | GMEIn the Money | $3.70In the Money | $6.05In the Money | $5.46In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.83Out of the Money | $0.81Out of the Money | $-0.23Out of the Money | 329Out of the Money | 2,333Out of the Money | GMEIn the Money | $4.70In the Money | $5.65In the Money | $5.35In the Money | $0.09In the Money | 4In the Money | 46In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.78Out of the Money | $0.76Out of the Money | $-0.23Out of the Money | 108Out of the Money | 213Out of the Money | GMEIn the Money | $4.80In the Money | $6.95In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.25Out of the Money | 182Out of the Money | 864Out of the Money | GMEIn the Money | $5.00In the Money | $7.30In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.71Out of the Money | $0.65Out of the Money | $-0.25Out of the Money | 41Out of the Money | 773Out of the Money | GMEIn the Money | $5.15In the Money | $8.05In the Money | $7.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $-0.27Out of the Money | 3,591Out of the Money | 15,294Out of the Money | GMEIn the Money | $6.40In the Money | $6.95In the Money | $6.67In the Money | $-0.32In the Money | 1In the Money | 145In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.57Out of the Money | $0.58Out of the Money | $-0.19Out of the Money | 79Out of the Money | 218Out of the Money | GMEIn the Money | $6.10In the Money | $9.00In the Money | $7.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.50Out of the Money | $0.71Out of the Money | $0.50Out of the Money | $-0.28Out of the Money | 79Out of the Money | 1,107Out of the Money | GMEIn the Money | $6.55In the Money | $9.55In the Money | $7.86In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.29Out of the Money | 27Out of the Money | 44Out of the Money | GMEIn the Money | $7.00In the Money | $10.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $-0.27Out of the Money | 339Out of the Money | 1,376Out of the Money | GMEIn the Money | $7.50In the Money | $10.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.62Out of the Money | $0.38Out of the Money | $-0.38Out of the Money | 6Out of the Money | 155Out of the Money | GMEIn the Money | $7.95In the Money | $10.95In the Money | $9.39In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.22Out of the Money | 190Out of the Money | 530Out of the Money | GMEIn the Money | $8.45In the Money | $11.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.22Out of the Money | 788Out of the Money | 4,901Out of the Money | GMEIn the Money | $9.65In the Money | $13.55In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.20Out of the Money | 1,567Out of the Money | 7,158Out of the Money | GMEIn the Money | $14.45In the Money | $18.85In the Money | $17.04In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.19Out of the Money | 3,288Out of the Money | 9,204Out of the Money | GMEIn the Money | $19.35In the Money | $23.90In the Money | $21.45In the Money | $0.00In the Money | ---In the Money | 3In the Money |