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 | $16.55In the Money | $17.05In the Money | $16.99In the Money | $-1.01In the Money | 2In the Money | 24In 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 | ---Out of the Money | 940Out of the Money | |
GMEIn the Money | $15.55In the Money | $16.10In the Money | $15.88In the Money | $3.87In the Money | 1In the Money | 135In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
GMEIn the Money | $14.55In the Money | $15.10In the Money | $14.31In the Money | $4.04In the Money | 2In the Money | 19In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
GMEIn the Money | $13.55In the Money | $13.95In the Money | $13.20In the Money | $-0.15In the Money | 1In the Money | 147In 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 | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $12.55In the Money | $12.95In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 40In 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 | ---Out of the Money | 134Out of the Money | |
GMEIn the Money | $11.55In the Money | $11.95In the Money | $11.31In the Money | $-0.39In the Money | 1In the Money | 64In 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 | 23Out of the Money | 1,705Out of the Money | |
GMEIn the Money | $11.05In the Money | $11.45In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $10.55In the Money | $10.95In the Money | $9.59In the Money | $-1.54In the Money | 2In the Money | 21In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | |
GMEIn the Money | $10.05In the Money | $10.45In the Money | $4.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
GMEIn the Money | $9.55In the Money | $9.95In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 18In 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 | 602Out of the Money | |
GMEIn the Money | $9.05In the Money | $9.45In the Money | $9.16In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
GMEIn the Money | $8.55In the Money | $8.95In the Money | $7.75In the Money | $-1.35In the Money | 9In the Money | 238In the Money | GMEOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 20Out of the Money | 3,065Out of the Money | |
GMEIn the Money | $8.05In the Money | $8.40In the Money | $8.08In the Money | $1.66In the Money | 6In the Money | 56In 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 | 10Out of the Money | 339Out of the Money | |
GMEIn the Money | $7.55In the Money | $7.90In the Money | $7.70In the Money | $-0.70In the Money | 38In the Money | 213In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 63Out of the Money | 1,561Out of the Money | |
GMEIn the Money | $7.05In the Money | $7.40In the Money | $7.10In the Money | $2.00In the Money | 21In the Money | 80In the Money | GMEOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 304Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.00In the Money | $6.57In the Money | $-0.66In the Money | 1,078In the Money | 8,714In 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 | 412Out of the Money | 4,442Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.55In the Money | $6.20In the Money | $-0.75In the Money | 22In the Money | 631In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 263Out of the Money | 711Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.05In the Money | $5.80In the Money | $-0.30In the Money | 946In the Money | 7,485In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 505Out of the Money | 4,487Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.40In the Money | $5.19In the Money | $-0.48In the Money | 349In the Money | 1,931In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 378Out of the Money | 1,276Out of the Money | |
GMEIn the Money | $4.75In the Money | $4.90In the Money | $4.82In the Money | $-0.43In the Money | 2,882In the Money | 10,623In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1,613Out of the Money | 2,605Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.55In the Money | $4.20In the Money | $-0.55In the Money | 404In the Money | 894In the Money | GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 590Out of the Money | 865Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.00In the Money | $3.80In the Money | $-0.45In the Money | 1,295In the Money | 8,158In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 4,369Out of the Money | 4,688Out of the Money | |
GMEIn the Money | $3.25In the Money | $3.50In the Money | $3.40In the Money | $-0.40In the Money | 945In the Money | 2,968In the Money | GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 960Out of the Money | 973Out of the Money | |
GMEIn the Money | $2.84In the Money | $3.00In the Money | $2.95In the Money | $-0.45In the Money | 5,054In the Money | 7,907In the Money | GMENear the Money | $0.13Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.08Near the Money | 4,164Near the Money | 3,434Near the Money | |
GMEIn the Money | $2.32In the Money | $2.59In the Money | $2.30In the Money | $-0.70In the Money | 615In the Money | 1,800In the Money | GMENear the Money | $0.21Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.06Near the Money | 1,271Near the Money | 1,878Near the Money | |
GMEIn the Money | $2.09In the Money | $2.18In the Money | $2.15In the Money | $-0.56In the Money | 19,524In the Money | 29,699In the Money | GMENear the Money | $0.36Near the Money | $0.37Near the Money | $0.37Near the Money | $-0.07Near the Money | 4,220Near the Money | 4,291Near the Money | |
GMEIn the Money | $1.75In the Money | $1.90In the Money | $1.85In the Money | $-0.36In the Money | 2,945In the Money | 1,346In the Money | GMENear the Money | $0.52Near the Money | $0.60Near the Money | $0.55Near the Money | $-0.08Near the Money | 1,039Near the Money | 518Near the Money | |
GMEIn the Money | $1.56In the Money | $1.69In the Money | $1.60In the Money | $-0.48In the Money | 9,711In the Money | 12,491In the Money | GMENear the Money | $0.75Near the Money | $0.85Near the Money | $0.85Near the Money | $-0.07Near the Money | 2,314Near the Money | 1,381Near the Money | |
GMEUnderlying issue's last price | $1.34Underlying issue's last price | $1.45Underlying issue's last price | $1.36Underlying issue's last price | $-0.47Underlying issue's last price | 5,483Underlying issue's last price | 2,175Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | GMEUnderlying issue's last price | $0.97Underlying issue's last price | $1.17Underlying issue's last price | $1.10Underlying issue's last price | $-0.11Underlying issue's last price | 572Underlying issue's last price | 687Underlying issue's last price |
GMENear the Money | $1.20Near the Money | $1.30Near the Money | $1.20Near the Money | $-0.53Near the Money | 14,543Near the Money | 9,337Near the Money | GMEIn the Money | $1.32In the Money | $1.52In the Money | $1.45In the Money | $-0.09In the Money | 1,081In the Money | 896In the Money | |
GMENear the Money | $1.02Near the Money | $1.25Near the Money | $1.00Near the Money | $-0.55Near the Money | 2,794Near the Money | 1,954Near the Money | GMEIn the Money | $1.63In the Money | $2.03In the Money | $1.85In the Money | $-0.10In the Money | 176In the Money | 301In the Money | |
GMENear the Money | $0.98Near the Money | $1.01Near the Money | $1.01Near the Money | $-0.47Near the Money | 8,570Near the Money | 6,914Near the Money | GMEIn the Money | $2.07In the Money | $2.39In the Money | $2.27In the Money | $-0.06In the Money | 208In the Money | 221In the Money | |
GMENear the Money | $0.86Near the Money | $0.93Near the Money | $0.90Near the Money | $-0.50Near the Money | 959Near the Money | 1,088Near the Money | GMEIn the Money | $2.51In the Money | $2.84In the Money | $2.91In the Money | $0.11In the Money | 206In the Money | 234In the Money | |
GMENear the Money | $0.80Near the Money | $0.88Near the Money | $0.82Near the Money | $-0.46Near the Money | 2,925Near the Money | 2,560Near the Money | GMEIn the Money | $2.93In the Money | $3.25In the Money | $4.00In the Money | $1.00In the Money | 17In the Money | 61In the Money | |
GMEOut of the Money | $0.70Out of the Money | $0.71Out of the Money | $0.71Out of the Money | $-0.38Out of the Money | 32,024Out of the Money | 29,937Out of the Money | GMEIn the Money | $3.80In the Money | $4.10In the Money | $3.87In the Money | $0.06In the Money | 57In the Money | 282In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.63Out of the Money | $0.59Out of the Money | $-0.37Out of the Money | 1,831Out of the Money | 2,664Out of the Money | GMEIn the Money | $4.70In the Money | $5.00In the Money | $5.50In the Money | $0.75In the Money | 2In the Money | 4In the Money | |
GMEOut of the Money | $0.54Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.32Out of the Money | 2,349Out of the Money | 1,671Out of the Money | GMEIn the Money | $5.60In the Money | $5.95In the Money | $6.05In the Money | $-3.98In the Money | 1In the Money | 7In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $-0.31Out of the Money | 1,647Out of the Money | 1,148Out of the Money | GMEIn the Money | $6.55In the Money | $6.90In the Money | $6.95In the Money | $-4.13In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $-0.27Out of the Money | 627Out of the Money | 1,224Out of the Money | GMEIn the Money | $7.50In the Money | $7.85In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.23Out of the Money | 6,168Out of the Money | 8,970Out of the Money | GMEIn the Money | $8.45In the Money | $8.85In the Money | $9.10In the Money | $1.08In the Money | 6In the Money | 26In the Money | |
GMEOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-0.31Out of the Money | 451Out of the Money | 797Out of the Money | GMEIn the Money | $9.45In the Money | $9.80In the Money | $13.14In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.15Out of the Money | 382Out of the Money | 905Out of the Money | GMEIn the Money | $10.40In the Money | $10.80In the Money | $11.00In the Money | $0.79In the Money | 16In the Money | 2In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.18Out of the Money | 379Out of the Money | 703Out of the Money | GMEIn the Money | $11.35In the Money | $11.80In 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 | $0.29Out of the Money | $0.25Out of the Money | $-0.21Out of the Money | 734Out of the Money | 502Out of the Money | GMEIn the Money | $12.35In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.13Out of the Money | 7,177Out of the Money | 11,012Out of the Money | GMEIn the Money | $13.30In the Money | $13.75In the Money | $13.87In the Money | $1.15In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.06Out of the Money | 279Out of the Money | 517Out of the Money | GMEIn the Money | $14.30In the Money | $14.75In 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 | $0.27Out of the Money | $0.21Out of the Money | $-0.07Out of the Money | 413Out of the Money | 497Out of the Money | GMEIn the Money | $15.30In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.14Out of the Money | 486Out of the Money | 544Out of the Money | GMEIn the Money | $16.25In the Money | $16.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.12Out of the Money | 122Out of the Money | 393Out of the Money | GMEIn the Money | $17.25In the Money | $17.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.11Out of the Money | 10,408Out of the Money | 23,393Out of the Money | GMEIn the Money | $18.25In the Money | $18.70In the Money | $18.75In the Money | $0.90In the Money | 1In the Money | 18In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 5Out of the Money | ---Out of the Money | GMEIn the Money | $19.25In the Money | $19.70In 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 | $0.26Out of the Money | $0.35Out of the Money | $0.35Out of the Money | 8Out of the Money | ---Out of the Money | GMEIn the Money | $20.25In the Money | $20.70In 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 | $0.26Out of the Money | $0.12Out of the Money | $0.12Out of the Money | 19Out of the Money | ---Out of the Money | GMEIn the Money | $21.20In the Money | $21.70In 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 | $0.20Out of the Money | $0.17Out of the Money | $0.17Out of the Money | 65Out of the Money | ---Out of the Money | GMEIn the Money | $22.20In the Money | $22.65In 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 | $0.16Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 8,142Out of the Money | ---Out of the Money | GMEIn the Money | $23.20In the Money | $23.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |