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 | $14.85In 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 | 15Out 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 | $0.02Out of the Money | $-0.01Out of the Money | 523Out 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 | $0.03Out 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 | $0.06Out of the Money | $-0.04Out of the Money | 2,526Out of the Money | 2,458Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.90In the Money | $6.60In the Money | $0.55In the Money | 42In 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 | 331Out 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 | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 2,544Out 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 | 447Out 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 | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 589Out of the Money | 4,098Out of the Money | |
GMEIn the Money | $4.70In the Money | $4.95In the Money | $4.85In the Money | $0.65In the Money | 324In the Money | 3,411In the Money | GMEOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 2,068Out of the Money | 3,983Out of the Money | |
GMEIn the Money | $4.25In the Money | $4.60In the Money | $4.45In the Money | $0.55In the Money | 30In the Money | 751In the Money | GMEOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.12Out of the Money | 344Out of the Money | 1,631Out of the Money | |
GMEIn the Money | $3.80In the Money | $4.30In the Money | $3.98In the Money | $0.55In the Money | 182In the Money | 759In the Money | GMEOut of the Money | $0.36Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.18Out of the Money | 1,142Out of the Money | 2,406Out of the Money | |
GMEIn the Money | $3.50In the Money | $3.90In the Money | $3.60In the Money | $0.40In the Money | 191In the Money | 1,766In the Money | GMEOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.48Out of the Money | $-0.26Out of the Money | 649Out of the Money | 1,169Out of the Money | |
GMEIn the Money | $3.15In the Money | $3.35In the Money | $3.25In the Money | $0.46In the Money | 962In the Money | 5,211In the Money | GMENear the Money | $0.60Near the Money | $0.70Near the Money | $0.65Near the Money | $-0.27Near the Money | 2,182Near the Money | 3,726Near the Money | |
GMEIn the Money | $2.82In the Money | $3.10In the Money | $2.93In the Money | $0.33In the Money | 2,648In the Money | 12,642In the Money | GMENear the Money | $0.82Near the Money | $0.89Near the Money | $0.85Near the Money | $-0.37Near the Money | 792Near the Money | 1,088Near the Money | |
GMEIn the Money | $2.57In the Money | $2.83In the Money | $2.75In the Money | $0.35In the Money | 2,772In the Money | 5,816In the Money | GMENear the Money | $1.05Near the Money | $1.12Near the Money | $1.05Near the Money | $-0.44Near the Money | 1,561Near the Money | 2,104Near the Money | |
GMEIn the Money | $2.40In the Money | $2.48In the Money | $2.48In the Money | $0.32In the Money | 2,561In the Money | 3,620In the Money | GMENear the Money | $1.30Near the Money | $1.38Near the Money | $1.35Near the Money | $-0.38Near the Money | 1,159Near the Money | 1,031Near the Money | |
GMEIn the Money | $2.17In the Money | $2.28In the Money | $2.19In the Money | $0.14In the Money | 9,512In the Money | 7,142In the Money | GMENear the Money | $1.57Near the Money | $1.68Near the Money | $1.63Near the Money | $-0.49Near the Money | 3,243Near the Money | 941Near the Money | |
GMEUnderlying issue's last price | $1.99Underlying issue's last price | $2.12Underlying issue's last price | $2.04Underlying issue's last price | $0.24Underlying issue's last price | 2,346Underlying 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 | $1.88Underlying issue's last price | $1.95Underlying issue's last price | $1.95Underlying issue's last price | $-0.59Underlying issue's last price | 436Underlying issue's last price | 159Underlying issue's last price |
GMENear the Money | $1.85Near the Money | $1.89Near the Money | $1.85Near the Money | $0.15Near the Money | 7,478Near the Money | 9,552Near the Money | GMEIn the Money | $2.15In the Money | $2.30In the Money | $2.30In the Money | $-0.50In the Money | 2,063In the Money | 522In the Money | |
GMENear the Money | $1.67Near the Money | $1.75Near the Money | $1.71Near the Money | $0.17Near the Money | 794Near the Money | 1,059Near the Money | GMEIn the Money | $2.48In the Money | $2.69In the Money | $2.66In the Money | $-0.49In the Money | 7In the Money | 67In the Money | |
GMENear the Money | $1.50Near the Money | $1.57Near the Money | $1.52Near the Money | $0.10Near the Money | 2,947Near 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 | $1.34Near the Money | $1.45Near the Money | $1.40Near the Money | $0.10Near the Money | 707Near the Money | 904Near the Money | GMEIn the Money | $3.05In the Money | $3.80In the Money | $4.00In the Money | $-0.61In the Money | 3In the Money | 65In the Money | |
GMENear the Money | $1.22Near the Money | $1.35Near the Money | $1.25Near the Money | $0.07Near the Money | 2,608Near the Money | 2,521Near the Money | GMEIn the Money | $3.50In the Money | $3.85In the Money | $3.70In the Money | $-0.70In the Money | 118In the Money | 36In the Money | |
GMENear the Money | $1.11Near the Money | $1.20Near the Money | $1.13Near the Money | $0.00Near the Money | 786Near 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 | $1.10Out of the Money | $1.06Out of the Money | $0.02Out of the Money | 1,786Out of the Money | 2,333Out of the Money | GMEIn the Money | $4.30In the Money | $4.50In the Money | $4.50In the Money | $-0.76In the Money | 32In the Money | 46In the Money | |
GMEOut of the Money | $0.92Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $-0.04Out of the Money | 633Out 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 | $0.85Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $-0.05Out of the Money | 1,352Out 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 | $0.80Out of the Money | $0.84Out 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 | $0.73Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $-0.09Out of the Money | 12,567Out of the Money | 15,294Out of the Money | GMEIn the Money | $5.95In the Money | $6.40In the Money | $5.95In the Money | $-1.04In the Money | 31In the Money | 145In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.74Out of the Money | $0.69Out of the Money | $-0.08Out of the Money | 203Out 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 | $0.61Out of the Money | $0.68Out of the Money | $0.64Out of the Money | $-0.14Out of the Money | 491Out 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 | $0.56Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $-0.19Out of the Money | 114Out 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 | $0.59Out of the Money | $0.57Out of the Money | $-0.12Out of the Money | 820Out 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 | $0.49Out of the Money | $0.56Out of the Money | $0.54Out of the Money | $-0.22Out of the Money | 1,064Out 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 | $0.51Out of the Money | $-0.11Out of the Money | 466Out 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 | $0.38Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $-0.15Out of the Money | 2,649Out 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 | $0.27Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.15Out of the Money | 4,099Out 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 | 8,396Out of the Money | 9,204Out of the Money | GMEIn the Money | $20.25In the Money | $21.00In the Money | $20.70In the Money | $-0.75In the Money | 2In the Money | 3In the Money |