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 | $16.15In the Money | $16.45In the Money | $18.00In the Money | $0.00In the Money | ---In 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 | $15.15In the Money | $15.45In 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 | $14.15In the Money | $14.55In the Money | $14.13In the Money | $3.86In the Money | 1In 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 | $13.15In the Money | $13.45In 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 | $12.15In the Money | $12.55In 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 | $11.15In the Money | $11.55In 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 | 20Out of the Money | 1,705Out of the Money | |
GMEIn the Money | $10.65In the Money | $11.05In 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 | $10.15In the Money | $10.55In the Money | $11.13In the Money | $0.00In the Money | ---In 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 | $9.65In the Money | $10.05In 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 | $9.15In the Money | $9.55In 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 | ---Out of the Money | 602Out of the Money | |
GMEIn the Money | $8.65In the Money | $9.05In the Money | $9.16In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
GMEIn the Money | $8.15In the Money | $8.55In the Money | $8.35In the Money | $-0.75In the Money | 1In the Money | 238In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out 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 | $7.65In the Money | $8.05In the Money | $6.42In the Money | $0.00In the Money | ---In the Money | 56In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 339Out of the Money | |
GMEIn the Money | $7.15In the Money | $7.55In the Money | $7.42In the Money | $-0.98In the Money | 1In the Money | 213In the Money | GMEOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 36Out of the Money | 1,561Out of the Money | |
GMEIn the Money | $6.65In the Money | $7.05In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 80In the Money | GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 304Out of the Money | |
GMEIn the Money | $6.15In the Money | $6.55In the Money | $6.40In the Money | $-0.83In the Money | 326In the Money | 8,714In 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 | 153Out of the Money | 4,442Out of the Money | |
GMEIn the Money | $5.65In the Money | $6.05In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 631In 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 | 2Out of the Money | 711Out of the Money | |
GMEIn the Money | $5.15In the Money | $5.55In the Money | $5.27In the Money | $-0.83In the Money | 71In the Money | 7,485In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 29Out of the Money | 4,487Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.05In the Money | $4.15In the Money | $-1.52In the Money | 303In the Money | 1,931In 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 | 60Out of the Money | 1,276Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.50In the Money | $4.30In the Money | $-0.95In the Money | 600In the Money | 10,623In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 362Out of the Money | 2,605Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.00In the Money | $3.90In the Money | $-0.85In the Money | 59In the Money | 894In the Money | GMEOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 99Out of the Money | 865Out of the Money | |
GMEIn the Money | $3.25In the Money | $3.55In the Money | $3.27In the Money | $-0.98In the Money | 586In the Money | 8,158In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 1,317Out of the Money | 4,688Out of the Money | |
GMEIn the Money | $2.81In the Money | $3.10In the Money | $3.05In the Money | $-0.75In the Money | 111In the Money | 2,968In the Money | GMENear the Money | $0.13Near the Money | $0.14Near the Money | $0.13Near the Money | $0.01Near the Money | 159Near the Money | 973Near the Money | |
GMEIn the Money | $2.43In the Money | $2.61In the Money | $2.41In the Money | $-0.99In the Money | 2,487In the Money | 7,907In the Money | GMENear the Money | $0.21Near the Money | $0.22Near the Money | $0.22Near the Money | $0.01Near the Money | 1,547Near the Money | 3,434Near the Money | |
GMEIn the Money | $2.10In the Money | $2.37In the Money | $2.10In the Money | $-0.90In the Money | 129In the Money | 1,800In the Money | GMENear the Money | $0.32Near the Money | $0.37Near the Money | $0.35Near the Money | $0.05Near the Money | 392Near the Money | 1,878Near the Money | |
GMEIn the Money | $1.80In the Money | $1.90In the Money | $1.85In the Money | $-0.86In the Money | 3,858In the Money | 29,699In the Money | GMENear the Money | $0.50Near the Money | $0.59Near the Money | $0.55Near the Money | $0.11Near the Money | 990Near the Money | 4,291Near the Money | |
GMEIn the Money | $1.50In the Money | $1.75In the Money | $1.50In the Money | $-0.71In the Money | 661In the Money | 1,346In the Money | GMENear the Money | $0.72Near the Money | $0.83Near the Money | $0.79Near the Money | $0.16Near the Money | 390Near the Money | 518Near the Money | |
GMEUnderlying issue's last price | $1.40Underlying issue's last price | $1.46Underlying issue's last price | $1.43Underlying issue's last price | $-0.65Underlying issue's last price | 1,301Underlying issue's last price | 12,491Underlying issue's last price | Filter Table By Strike Price of$26.00Underlying issue's last price | GMEUnderlying issue's last price | $1.04Underlying issue's last price | $1.12Underlying issue's last price | $1.09Underlying issue's last price | $0.17Underlying issue's last price | 765Underlying issue's last price | 1,381Underlying issue's last price |
GMENear the Money | $1.19Near the Money | $1.31Near the Money | $1.32Near the Money | $-0.51Near the Money | 1,528Near the Money | 2,175Near the Money | GMEIn the Money | $1.29In the Money | $1.52In the Money | $1.49In the Money | $0.28In the Money | 284In the Money | 687In the Money | |
GMENear the Money | $1.10Near the Money | $1.15Near the Money | $1.12Near the Money | $-0.61Near the Money | 3,236Near the Money | 9,337Near the Money | GMEIn the Money | $1.67In the Money | $1.90In the Money | $1.86In the Money | $0.32In the Money | 392In the Money | 896In the Money | |
GMENear the Money | $0.98Near the Money | $1.05Near the Money | $1.02Near the Money | $-0.53Near the Money | 865Near the Money | 1,954Near the Money | GMEIn the Money | $2.04In the Money | $2.41In the Money | $2.10In the Money | $0.15In the Money | 141In the Money | 301In the Money | |
GMENear the Money | $0.88Near the Money | $0.98Near the Money | $0.87Near the Money | $-0.61Near the Money | 2,047Near the Money | 6,914Near the Money | GMEIn the Money | $2.45In the Money | $2.80In the Money | $2.42In the Money | $0.09In the Money | 65In the Money | 221In the Money | |
GMENear the Money | $0.73Near the Money | $0.90Near the Money | $0.81Near the Money | $-0.59Near the Money | 281Near the Money | 1,088Near the Money | GMEIn the Money | $2.90In the Money | $3.20In the Money | $2.90In the Money | $0.10In the Money | 200In the Money | 234In the Money | |
GMENear the Money | $0.77Near the Money | $0.81Near the Money | $0.77Near the Money | $-0.51Near the Money | 1,051Near the Money | 2,560Near the Money | GMEIn the Money | $3.35In the Money | $3.60In the Money | $3.47In the Money | $0.47In the Money | 7In the Money | 61In the Money | |
GMEOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $-0.44Out of the Money | 9,129Out of the Money | 29,937Out of the Money | GMEIn the Money | $4.20In the Money | $4.50In the Money | $4.31In the Money | $0.50In the Money | 14In the Money | 282In the Money | |
GMEOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.55Out of the Money | $-0.41Out of the Money | 284Out of the Money | 2,664Out of the Money | GMEIn the Money | $5.10In the Money | $5.45In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.34Out of the Money | 378Out of the Money | 1,671Out of the Money | GMEIn the Money | $6.05In the Money | $6.35In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $-0.32Out of the Money | 420Out of the Money | 1,148Out of the Money | GMEIn the Money | $7.00In the Money | $7.30In the Money | $6.95In the Money | $-4.13In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $-0.29Out of the Money | 166Out of the Money | 1,224Out of the Money | GMEIn the Money | $7.95In the Money | $8.25In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.26Out of the Money | 2,120Out of the Money | 8,970Out of the Money | GMEIn the Money | $8.90In the Money | $9.20In the Money | $9.00In the Money | $0.98In the Money | 1In the Money | 26In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.29Out of the Money | 226Out of the Money | 797Out of the Money | GMEIn the Money | $9.85In the Money | $10.15In the Money | $13.14In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.17Out of the Money | 19Out of the Money | 905Out of the Money | GMEIn the Money | $10.75In the Money | $11.15In the Money | $11.00In the Money | $0.79In the Money | 16In the Money | 2In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.22Out of the Money | 222Out of the Money | 703Out of the Money | GMEIn the Money | $11.75In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $-0.16Out of the Money | 254Out of the Money | 502Out of the Money | GMEIn the Money | $12.75In the Money | $13.10In 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 | $0.24Out of the Money | $-0.16Out of the Money | 2,764Out of the Money | 11,012Out of the Money | GMEIn the Money | $13.70In the Money | $14.10In 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 | $0.24Out of the Money | $-0.09Out of the Money | 12Out of the Money | 517Out of the Money | GMEIn the Money | $14.70In the Money | $15.05In 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 | $0.24Out of the Money | $0.23Out of the Money | $-0.05Out of the Money | 73Out of the Money | 497Out of the Money | GMEIn the Money | $15.70In the Money | $16.05In 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 | $0.21Out of the Money | $-0.15Out of the Money | 445Out of the Money | 544Out of the Money | GMEIn the Money | $16.70In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.14Out of the Money | 17Out of the Money | 393Out of the Money | GMEIn the Money | $17.65In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 3,339Out of the Money | 23,393Out of the Money | GMEIn the Money | $18.70In the Money | $19.00In the Money | $18.75In the Money | $0.90In the Money | 1In the Money | 18In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 2Out of the Money | ---Out of the Money | GMEIn the Money | $19.65In the Money | $20.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 4Out of the Money | ---Out of the Money | GMEIn the Money | $20.60In the Money | $21.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.29Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 10Out of the Money | ---Out of the Money | GMEIn the Money | $21.60In the Money | $22.00In 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 | $0.20Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 12Out of the Money | ---Out of the Money | GMEIn the Money | $22.60In the Money | $22.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | GMEIn the Money | $23.60In the Money | $23.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |