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 | $16.00In the Money | $17.10In 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 | $15.00In the Money | $16.15In 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 | $13.05In the Money | $15.15In the Money | $10.27In the Money | $0.00In the Money | ---In 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 | $12.30In the Money | $14.15In the Money | $13.35In the Money | $0.00In the Money | ---In 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 | $11.45In the Money | $13.15In 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 | $10.45In the Money | $12.25In 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 | 9Out of the Money | 1,705Out of the Money | |
GMEIn the Money | $9.55In the Money | $11.60In 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 | $9.30In the Money | $11.30In 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 | $8.55In the Money | $10.65In 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 | $8.05In the Money | $10.10In 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 | $7.55In the Money | $9.65In 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 | $7.15In the Money | $9.10In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 238In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out 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 | $6.85In the Money | $8.60In 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 | $7.00In the Money | $8.25In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | 213In 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 | 34Out of the Money | 1,561Out of the Money | |
GMEIn the Money | $5.85In the Money | $7.60In 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 | $6.00In the Money | $6.50In the Money | $6.42In the Money | $-0.81In the Money | 312In the Money | 8,714In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 133Out of the Money | 4,442Out of the Money | |
GMEIn the Money | $4.95In the Money | $6.70In the Money | $6.95In the Money | $0.00In the Money | ---In the Money | 631In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 711Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.60In the Money | $5.40In the Money | $-0.70In the Money | 67In 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 | 28Out of the Money | 4,487Out of the Money | |
GMEIn the Money | $4.60In the Money | $5.65In 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 | $4.35In the Money | $4.60In the Money | $4.40In the Money | $-0.85In the Money | 586In 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 | 340Out of the Money | 2,605Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.15In the Money | $3.95In the Money | $-0.80In the Money | 41In 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 | $3.35In the Money | $3.60In the Money | $3.35In the Money | $-0.90In the Money | 462In the Money | 8,158In the Money | GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 1,059Out of the Money | 4,688Out of the Money | |
GMEIn the Money | $2.87In the Money | $3.20In the Money | $3.05In the Money | $-0.75In the Money | 83In the Money | 2,968In the Money | GMENear the Money | $0.12Near the Money | $0.14Near the Money | $0.14Near the Money | $0.02Near the Money | 113Near the Money | 973Near the Money | |
GMEIn the Money | $2.60In the Money | $2.79In the Money | $2.72In the Money | $-0.68In the Money | 1,944In the Money | 7,907In the Money | GMENear the Money | $0.21Near the Money | $0.23Near the Money | $0.23Near the Money | $0.02Near the Money | 1,333Near the Money | 3,434Near the Money | |
GMEIn the Money | $2.21In the Money | $2.48In the Money | $2.21In the Money | $-0.79In the Money | 104In the Money | 1,800In the Money | GMENear the Money | $0.35Near the Money | $0.38Near the Money | $0.31Near the Money | $0.01Near the Money | 177Near the Money | 1,878Near the Money | |
GMEIn the Money | $1.93In the Money | $2.04In the Money | $2.00In the Money | $-0.71In the Money | 3,250In the Money | 29,699In the Money | GMENear the Money | $0.50Near the Money | $0.60Near the Money | $0.57Near the Money | $0.13Near the Money | 889Near the Money | 4,291Near the Money | |
GMEIn the Money | $1.65In the Money | $1.88In the Money | $1.79In the Money | $-0.42In the Money | 650In the Money | 1,346In the Money | GMENear the Money | $0.76Near the Money | $0.91Near the Money | $0.81Near the Money | $0.18Near the Money | 354Near the Money | 518Near the Money | |
GMEUnderlying issue's last price | $1.53Underlying issue's last price | $1.63Underlying issue's last price | $1.54Underlying issue's last price | $-0.54Underlying issue's last price | 1,208Underlying 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 | $1.02Underlying issue's last price | $1.11Underlying issue's last price | $1.02Underlying issue's last price | $0.10Underlying issue's last price | 589Underlying issue's last price | 1,381Underlying issue's last price |
GMENear the Money | $1.36Near the Money | $1.45Near the Money | $1.45Near the Money | $-0.38Near the Money | 1,129Near the Money | 2,175Near the Money | GMEIn the Money | $1.35In the Money | $1.52In the Money | $1.50In the Money | $0.29In the Money | 283In the Money | 687In the Money | |
GMENear the Money | $1.22Near the Money | $1.29Near the Money | $1.26Near the Money | $-0.47Near the Money | 2,950Near the Money | 9,337Near the Money | GMEIn the Money | $1.69In the Money | $1.90In the Money | $1.85In the Money | $0.31In the Money | 383In the Money | 896In the Money | |
GMENear the Money | $1.09Near the Money | $1.18Near the Money | $1.15Near the Money | $-0.40Near the Money | 807Near the Money | 1,954Near the Money | GMEIn the Money | $1.87In the Money | $2.47In the Money | $2.10In the Money | $0.15In the Money | 141In the Money | 301In the Money | |
GMENear the Money | $1.00Near the Money | $1.09Near the Money | $1.06Near the Money | $-0.42Near the Money | 1,783Near the Money | 6,914Near the Money | GMEIn the Money | $2.22In the Money | $2.80In the Money | $2.42In the Money | $0.09In the Money | 65In the Money | 221In the Money | |
GMENear the Money | $0.89Near the Money | $0.97Near the Money | $0.97Near the Money | $-0.43Near the Money | 225Near the Money | 1,088Near the Money | GMEIn the Money | $2.40In the Money | $3.75In the Money | $2.80In the Money | $0.00In the Money | ---In the Money | 234In the Money | |
GMENear the Money | $0.88Near the Money | $0.96Near the Money | $0.90Near the Money | $-0.38Near the Money | 1,000Near the Money | 2,560Near the Money | GMEIn the Money | $3.30In the Money | $3.65In the Money | $4.20In the Money | $1.20In the Money | 2In the Money | 61In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.78Out of the Money | $0.76Out of the Money | $-0.33Out of the Money | 8,162Out of the Money | 29,937Out of the Money | GMEIn the Money | $4.20In the Money | $4.75In the Money | $4.33In the Money | $0.52In the Money | 13In the Money | 282In the Money | |
GMEOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.66Out of the Money | $-0.30Out of the Money | 250Out of the Money | 2,664Out of the Money | GMEIn the Money | $4.15In the Money | $6.50In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.48Out of the Money | $0.63Out of the Money | $0.53Out of the Money | $-0.33Out of the Money | 370Out of the Money | 1,671Out of the Money | GMEIn the Money | $5.00In the Money | $8.00In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
GMEOut of the Money | $0.46Out of the Money | $0.54Out of the Money | $0.49Out of the Money | $-0.26Out of the Money | 242Out of the Money | 1,148Out of the Money | GMEIn the Money | $6.60In the Money | $8.70In 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 | $0.48Out of the Money | $0.46Out of the Money | $-0.22Out of the Money | 148Out of the Money | 1,224Out of the Money | GMEIn the Money | $6.70In the Money | $9.65In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-0.19Out of the Money | 1,845Out of the Money | 8,970Out of the Money | GMEIn the Money | $8.75In the Money | $10.05In the Money | $9.00In the Money | $0.98In the Money | 1In the Money | 26In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.45Out of the Money | $0.33Out of the Money | $-0.31Out of the Money | 207Out of the Money | 797Out of the Money | GMEIn the Money | $8.60In the Money | $11.60In the Money | $13.14In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.40Out 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 | $10.75In the Money | $0.54In the Money | 15In the Money | 2In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.38Out of the Money | $0.24Out of the Money | $-0.26Out of the Money | 207Out of the Money | 703Out of the Money | GMEIn the Money | $10.20In the Money | $14.35In 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 | $0.38Out of the Money | $0.30Out of the Money | $-0.16Out of the Money | 204Out of the Money | 502Out of the Money | GMEIn the Money | $11.15In the Money | $15.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.29Out of the Money | $-0.11Out of the Money | 1,815Out of the Money | 11,012Out of the Money | GMEIn the Money | $12.05In the Money | $16.30In 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 | $0.32Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 7Out of the Money | 517Out of the Money | GMEIn the Money | $13.05In the Money | $17.30In 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 | $0.27Out of the Money | $-0.01Out of the Money | 70Out of the Money | 497Out of the Money | GMEIn the Money | $14.00In the Money | $18.25In 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 | $0.28Out of the Money | $0.23Out of the Money | $-0.13Out of the Money | 441Out of the Money | 544Out of the Money | GMEIn the Money | $15.00In the Money | $19.25In 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 | $0.28Out of the Money | $0.27Out of the Money | $-0.06Out of the Money | 11Out of the Money | 393Out of the Money | GMEIn the Money | $15.95In the Money | $20.25In 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 | $0.23Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 3,060Out of the Money | 23,393Out of the Money | GMEIn the Money | $18.50In the Money | $21.20In the Money | $18.75In the Money | $0.90In the Money | 1In the Money | 18In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.30Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 1Out of the Money | ---Out of the Money | GMEIn the Money | $17.95In the Money | $22.20In 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 | $0.31Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 4Out of the Money | ---Out of the Money | GMEIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.30Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 10Out of the Money | ---Out of the Money | GMEIn the Money | $19.90In the Money | $24.20In 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 | ---In the Money | ---In the Money | ---In the Money | ---In 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 | $21.90In the Money | $26.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |