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 | $18.55In the Money | $20.10In the Money | $19.20In the Money | $2.05In the Money | 5In 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 | $14.35In the Money | $14.65In the Money | $14.52In the Money | $1.57In the Money | 21In 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 | 14Out of the Money | 808Out of the Money | |
GMEIn the Money | $9.90In the Money | $12.10In 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 | 37Out of the Money | 455Out of the Money | |
GMEIn the Money | $9.70In the Money | $11.20In the Money | $9.44In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 15Out of the Money | 344Out of the Money | |
GMEIn the Money | $9.25In the Money | $10.20In the Money | $9.71In the Money | $0.51In the Money | 4In the Money | 58In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 521Out of the Money | 1,046Out of the Money | |
GMEIn the Money | $7.60In the Money | $10.20In the Money | ---In 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 | $0.02Out of the Money | $-0.01Out of the Money | 29Out of the Money | 35Out of the Money | |
GMEIn the Money | $8.05In the Money | $9.15In the Money | $7.57In the Money | $-0.63In the Money | 2In the Money | 12In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 549Out of the Money | 277Out of the Money | |
GMEIn the Money | $7.40In the Money | $8.70In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 216Out of the Money | 91Out of the Money | |
GMEIn the Money | $7.00In the Money | $8.30In the Money | $7.25In the Money | $0.71In the Money | 2In the Money | 114In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 210Out of the Money | 246Out of the Money | |
GMEIn the Money | $6.60In the Money | $7.75In 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 | 2,435Out of the Money | 2,458Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.90In the Money | $6.10In the Money | $0.05In the Money | 41In the Money | 240In the Money | GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 329Out of the Money | 832Out of the Money | |
GMEIn the Money | $5.50In the Money | $6.70In the Money | $6.00In the Money | $0.15In the Money | 6In the Money | 14In the Money | GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 2,534Out of the Money | 166Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.15In the Money | $5.85In the Money | $0.60In the Money | 16In the Money | 58In the Money | GMEOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 442Out of the Money | 1,825Out of the Money | |
GMEIn the Money | $4.90In the Money | $5.90In the Money | $5.50In the Money | $1.00In the Money | 2In the Money | 16In the Money | GMEOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.07Out of the Money | 377Out of the Money | 4,098Out of the Money | |
GMEIn the Money | $4.60In the Money | $4.90In the Money | $4.80In the Money | $0.60In the Money | 323In the Money | 3,411In the Money | GMEOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 2,006Out of the Money | 3,983Out of the Money | |
GMEIn the Money | $4.05In the Money | $4.45In the Money | $4.36In the Money | $0.46In the Money | 28In the Money | 751In the Money | GMEOut of the Money | $0.28Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.10Out of the Money | 330Out of the Money | 1,631Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.10In the Money | $4.00In the Money | $0.57In the Money | 181In the Money | 759In the Money | GMEOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-0.17Out of the Money | 1,136Out of the Money | 2,406Out of the Money | |
GMEIn the Money | $3.45In the Money | $3.65In the Money | $3.50In the Money | $0.30In the Money | 190In the Money | 1,766In the Money | GMEOut of the Money | $0.47Out of the Money | $0.54Out of the Money | $0.50Out of the Money | $-0.24Out of the Money | 646Out of the Money | 1,169Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.35In the Money | $3.25In the Money | $0.46In the Money | 902In the Money | 5,211In the Money | GMENear the Money | $0.65Near the Money | $0.70Near the Money | $0.67Near the Money | $-0.25Near the Money | 2,143Near the Money | 3,726Near the Money | |
GMEIn the Money | $2.84In the Money | $3.05In the Money | $2.84In the Money | $0.24In the Money | 2,626In the Money | 12,642In the Money | GMENear the Money | $0.84Near the Money | $0.90Near the Money | $0.89Near the Money | $-0.33Near the Money | 758Near the Money | 1,088Near the Money | |
GMEIn the Money | $2.57In the Money | $2.75In the Money | $2.67In the Money | $0.27In the Money | 2,745In the Money | 5,816In the Money | GMENear the Money | $1.07Near the Money | $1.11Near the Money | $1.11Near the Money | $-0.38Near the Money | 1,530Near the Money | 2,104Near the Money | |
GMEIn the Money | $2.35In the Money | $2.46In the Money | $2.41In the Money | $0.25In the Money | 2,071In the Money | 3,620In the Money | GMENear the Money | $1.32Near the Money | $1.38Near the Money | $1.38Near the Money | $-0.35Near the Money | 1,152Near the Money | 1,031Near the Money | |
GMEIn the Money | $2.15In the Money | $2.24In the Money | $2.18In the Money | $0.13In the Money | 9,304In the Money | 7,142In the Money | GMENear the Money | $1.62Near the Money | $1.70Near the Money | $1.65Near the Money | $-0.47Near the Money | 3,232Near the Money | 941Near the Money | |
GMEUnderlying issue's last price | $1.96Underlying issue's last price | $2.00Underlying issue's last price | $2.05Underlying issue's last price | $0.25Underlying issue's last price | 2,330Underlying issue's last price | 1,792Underlying issue's last price | Filter Table By Strike Price of$24.50Underlying issue's last price | GMEUnderlying issue's last price | $1.92Underlying issue's last price | $1.98Underlying issue's last price | $1.94Underlying issue's last price | $-0.60Underlying issue's last price | 416Underlying issue's last price | 159Underlying issue's last price |
GMENear the Money | $1.80Near the Money | $1.83Near the Money | $1.83Near the Money | $0.13Near the Money | 7,370Near the Money | 9,552Near the Money | GMEIn the Money | $2.22In the Money | $2.35In the Money | $2.25In the Money | $-0.55In the Money | 1,566In the Money | 522In the Money | |
GMENear the Money | $1.63Near the Money | $1.71Near the Money | $1.67Near the Money | $0.13Near the Money | 776Near the Money | 1,059Near the Money | GMEIn the Money | $2.52In the Money | $2.69In the Money | $2.66In the Money | $-0.49In the Money | 7In the Money | 67In the Money | |
GMENear the Money | $1.43Near the Money | $1.51Near the Money | $1.50Near the Money | $0.08Near the Money | 2,900Near the Money | 2,627Near the Money | GMEIn the Money | $2.82In the Money | $3.10In the Money | $3.15In the Money | $-0.43In the Money | 19In the Money | 74In the Money | |
GMENear the Money | $1.30Near the Money | $1.40Near the Money | $1.39Near the Money | $0.09Near the Money | 685Near the Money | 904Near the Money | GMEIn the Money | $3.05In the Money | $3.85In the Money | $4.00In the Money | $-0.61In the Money | 3In the Money | 65In the Money | |
GMENear the Money | $1.13Near the Money | $1.25Near the Money | $1.25Near the Money | $0.07Near the Money | 2,581Near the Money | 2,521Near the Money | GMEIn the Money | $3.55In the Money | $3.85In the Money | $3.70In the Money | $-0.70In the Money | 118In the Money | 36In the Money | |
GMENear the Money | $1.08Near the Money | $1.18Near the Money | $1.19Near the Money | $0.06Near the Money | 777Near the Money | 986Near the Money | GMEIn the Money | $3.75In the Money | $5.90In the Money | $4.02In the Money | $-1.44In the Money | 1In the Money | 17In the Money | |
GMEOut of the Money | $1.01Out of the Money | $1.04Out of the Money | $1.03Out of the Money | $-0.01Out of the Money | 1,630Out of the Money | 2,333Out of the Money | GMEIn the Money | $4.35In the Money | $4.50In the Money | $4.50In the Money | $-0.76In the Money | 32In the Money | 46In the Money | |
GMEOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.92Out of the Money | $-0.07Out of the Money | 632Out of the Money | 213Out of the Money | GMEIn the Money | $4.50In the Money | $6.45In the Money | $6.95In the Money | $1.45In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.88Out of the Money | $0.86Out of the Money | $-0.09Out of the Money | 1,293Out of the Money | 864Out of the Money | GMEIn the Money | $5.00In the Money | $5.50In the Money | $5.18In the Money | $-0.90In the Money | 1In the Money | 19In the Money | |
GMEOut of the Money | $0.73Out of the Money | $0.82Out of the Money | $0.79Out of the Money | $-0.11Out of the Money | 218Out of the Money | 773Out of the Money | GMEIn the Money | $5.15In the Money | $7.75In the Money | $7.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.71Out of the Money | $0.72Out of the Money | $0.71Out of the Money | $-0.12Out of the Money | 12,125Out of the Money | 15,294Out of the Money | GMEIn the Money | $6.00In the Money | $6.40In the Money | $5.95In the Money | $-1.04In the Money | 31In the Money | 145In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $-0.11Out of the Money | 202Out of the Money | 218Out of the Money | GMEIn the Money | $6.10In the Money | $7.90In the Money | $7.42In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.16Out of the Money | 489Out of the Money | 1,107Out of the Money | GMEIn the Money | $6.35In the Money | $8.15In the Money | $7.40In the Money | $-0.46In the Money | 7In the Money | 24In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.65Out of the Money | $0.58Out of the Money | $-0.21Out of the Money | 111Out 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 | $0.53Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $-0.14Out of the Money | 817Out 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 | $0.51Out of the Money | $0.59Out of the Money | $0.52Out of the Money | $-0.24Out of the Money | 1,061Out 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 | $0.48Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $-0.14Out of the Money | 462Out of the Money | 530Out of the Money | GMEIn the Money | $8.45In the Money | $11.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.39Out of the Money | $-0.17Out of the Money | 2,642Out of the Money | 4,901Out of the Money | GMEIn the Money | $9.70In the Money | $11.25In the Money | $11.25In the Money | $-4.65In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.16Out of the Money | 4,070Out of the Money | 7,158Out of the Money | GMEIn the Money | $15.15In the Money | $17.00In the Money | $15.75In the Money | $-1.29In the Money | 50In the Money | 11In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.16Out of the Money | 8,297Out of the Money | 9,204Out of the Money | GMEIn the Money | $20.45In the Money | $21.00In the Money | $20.70In the Money | $-0.75In the Money | 2In the Money | 3In the Money |