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 | $10.30In the Money | $11.15In the Money | $10.35In the Money | $0.10In the Money | 6In the Money | 45In 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 | 100Out of the Money | 2,764Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.05In the Money | $7.59In the Money | $0.14In the Money | 4In the Money | 220In 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 | 221Out of the Money | 1,691Out of the Money | |
GMEIn the Money | $5.90In the Money | $7.05In the Money | $6.55In the Money | $0.35In the Money | 1In the Money | 98In 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 | 207Out of the Money | 537Out of the Money | |
GMEIn the Money | $5.45In the Money | $6.00In the Money | $5.79In the Money | $0.24In the Money | 48In the Money | 1,136In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 53Out of the Money | 2,629Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.05In the Money | $4.82In the Money | $0.00In the Money | ---In the Money | 183In the Money | GMEOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 258Out of the Money | 738Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.55In the Money | $4.20In the Money | $0.10In the Money | 11In the Money | 2In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 132Out of the Money | 100Out of the Money | |
GMEIn the Money | $3.35In the Money | $4.05In the Money | $3.65In the Money | $0.14In the Money | 32In the Money | 138In the Money | GMEOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 130Out of the Money | 990Out of the Money | |
GMEIn the Money | $2.85In the Money | $3.60In the Money | $3.28In the Money | $0.57In the Money | 6In the Money | 4In the Money | GMEOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 84Out of the Money | 576Out of the Money | |
GMEIn the Money | $2.42In the Money | $2.95In the Money | $2.75In the Money | $0.25In the Money | 117In the Money | 394In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 460Near the Money | 3,855Near the Money | |
GMEIn the Money | $2.00In the Money | $2.48In the Money | $2.30In the Money | $-0.20In the Money | 17In the Money | 62In the Money | GMENear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.09Near the Money | 6,290Near the Money | 6,866Near the Money | |
GMEIn the Money | $1.63In the Money | $1.84In the Money | $1.71In the Money | $0.05In the Money | 308In the Money | 1,522In the Money | GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.12Near the Money | $-0.16Near the Money | 2,190Near the Money | 5,953Near the Money | |
GMEIn the Money | $1.33In the Money | $1.67In the Money | $1.34In the Money | $-0.04In the Money | 179In the Money | 352In the Money | GMENear the Money | $0.18Near the Money | $0.21Near the Money | $0.19Near the Money | $-0.24Near the Money | 957Near the Money | 1,239Near the Money | |
GMEIn the Money | $0.96In the Money | $1.08In the Money | $1.00In the Money | $-0.08In the Money | 3,870In the Money | 18,973In the Money | GMENear the Money | $0.35Near the Money | $0.37Near the Money | $0.35Near the Money | $-0.29Near the Money | 2,861Near the Money | 11,615Near the Money | |
GMEUnderlying issue's last price | $0.73Underlying issue's last price | $0.79Underlying issue's last price | $0.75Underlying issue's last price | $-0.15Underlying issue's last price | 1,200Underlying issue's last price | 1,406Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | GMEUnderlying issue's last price | $0.56Underlying issue's last price | $0.62Underlying issue's last price | $0.56Underlying issue's last price | $-0.37Underlying issue's last price | 754Underlying issue's last price | 1,673Underlying issue's last price |
GMENear the Money | $0.55Near the Money | $0.58Near the Money | $0.55Near the Money | $-0.19Near the Money | 6,888Near the Money | 5,564Near the Money | GMEIn the Money | $0.88In the Money | $0.99In the Money | $0.88In the Money | $-0.40In the Money | 915In the Money | 4,880In the Money | |
GMENear the Money | $0.42Near the Money | $0.45Near the Money | $0.45Near the Money | $-0.16Near the Money | 2,892Near the Money | 660Near the Money | GMEIn the Money | $1.24In the Money | $1.42In the Money | $1.36In the Money | $-0.34In the Money | 3,247In the Money | 3,072In the Money | |
GMENear the Money | $0.35Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.18Near the Money | 3,393Near the Money | 5,552Near the Money | GMEIn the Money | $1.66In the Money | $1.74In the Money | $1.67In the Money | $-0.45In the Money | 970In the Money | 6,445In the Money | |
GMENear the Money | $0.27Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.21Near the Money | 963Near the Money | 1,714Near the Money | GMEIn the Money | $2.01In the Money | $2.24In the Money | $2.20In the Money | $-0.18In the Money | 167In the Money | 1,119In the Money | |
GMENear the Money | $0.24Near the Money | $0.26Near the Money | $0.24Near the Money | $-0.15Near the Money | 3,521Near the Money | 8,432Near the Money | GMEIn the Money | $2.50In the Money | $2.66In the Money | $2.68In the Money | $-0.32In the Money | 264In the Money | 2,373In the Money | |
GMENear the Money | $0.20Near the Money | $0.21Near the Money | $0.21Near the Money | $-0.17Near the Money | 977Near the Money | 2,346Near the Money | GMEIn the Money | $3.00In the Money | $3.20In the Money | $3.05In the Money | $-0.40In the Money | 439In the Money | 873In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.15Out of the Money | 1,939Out of the Money | 5,328Out of the Money | GMEIn the Money | $3.45In the Money | $3.65In the Money | $3.45In the Money | $-0.46In the Money | 173In the Money | 1,170In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.13Out of the Money | 404Out of the Money | 878Out of the Money | GMEIn the Money | $3.85In the Money | $4.15In the Money | $4.05In the Money | $-0.37In the Money | 30In the Money | 258In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.11Out of the Money | 6,479Out of the Money | 15,533Out of the Money | GMEIn the Money | $4.35In the Money | $4.65In the Money | $4.57In the Money | $-0.28In the Money | 155In the Money | 1,258In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.12Out of the Money | 178Out of the Money | 485Out of the Money | GMEIn the Money | $4.85In the Money | $5.15In the Money | $5.03In the Money | $-0.34In the Money | 1In the Money | 51In the Money | |
GMEOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.12Out of the Money | 1,223Out of the Money | 3,835Out of the Money | GMEIn the Money | $5.35In the Money | $5.65In the Money | $5.44In the Money | $-0.24In the Money | 38In the Money | 142In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 60Out of the Money | 322Out of the Money | GMEIn the Money | $5.85In the Money | $6.15In the Money | $5.84In the Money | $-0.50In the Money | 7In the Money | 5In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 319Out of the Money | 2,129Out of the Money | GMEIn the Money | $6.30In the Money | $6.65In the Money | $6.66In the Money | $-0.02In the Money | 11In the Money | 183In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 79Out of the Money | 444Out of the Money | GMEIn the Money | $6.80In the Money | $7.15In the Money | $7.24In the Money | $-0.01In the Money | 10In the Money | 3In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 620Out of the Money | 1,990Out of the Money | GMEIn the Money | $7.30In the Money | $7.75In the Money | $7.54In the Money | $-0.41In the Money | 11In the Money | 85In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.08Out of the Money | 9Out of the Money | 259Out of the Money | GMEIn the Money | $6.95In the Money | $8.75In the Money | $7.89In the Money | $7.89In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 214Out of the Money | 1,667Out of the Money | GMEIn the Money | $6.35In the Money | $9.05In the Money | $8.76In the Money | $-0.02In the Money | 3In the Money | 73In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 6,934Out of the Money | 19,939Out of the Money | GMEIn the Money | $9.30In the Money | $9.65In the Money | $9.50In the Money | $0.05In the Money | 172In the Money | 255In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 62Out of the Money | 935Out of the Money | GMEIn the Money | $9.85In the Money | $11.45In the Money | $11.07In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 1,227Out of the Money | 1,393Out of the Money | GMEIn the Money | $10.50In the Money | $12.20In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 96Out of the Money | 948Out of the Money | GMEIn the Money | $11.50In the Money | $13.20In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 28Out of the Money | 373Out of the Money | GMEIn the Money | $12.55In the Money | $14.70In the Money | $14.11In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 1,214Out of the Money | 7,317Out of the Money | GMEIn the Money | $13.60In the Money | $15.60In the Money | $14.60In the Money | $-0.11In the Money | 2In the Money | 49In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 56Out of the Money | 1,587Out of the Money | GMEIn the Money | $14.70In the Money | $16.55In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 52In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 2Out of the Money | 402Out of the Money | GMEIn the Money | $15.75In the Money | $17.40In the Money | $14.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 1,195Out of the Money | 684Out of the Money | GMEIn the Money | $16.80In the Money | $18.35In the Money | $15.48In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 245Out of the Money | 321Out of the Money | GMEIn the Money | $17.85In the Money | $19.25In the Money | $18.29In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 3,639Out of the Money | 8,958Out of the Money | GMEIn the Money | $18.95In the Money | $20.25In the Money | $19.36In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 87Out of the Money | 243Out of the Money | GMEIn the Money | $19.70In the Money | $21.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 87Out of the Money | 168Out of the Money | GMEIn the Money | $20.80In the Money | $22.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | GMEIn the Money | $21.85In the Money | $23.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 660Out of the Money | GMEIn the Money | $22.90In the Money | $24.05In the Money | $22.08In the Money | $0.00In the Money | ---In the Money | 2In 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 | 451Out of the Money | 2,601Out of the Money | GMEIn the Money | $22.45In the Money | $25.00In the Money | $24.37In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 26Out of the Money | 176Out of the Money | GMEIn the Money | $23.45In the Money | $26.00In the Money | $25.63In the Money | $-0.61In the Money | 1In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | 5Out of the Money | 253Out of the Money | GMEIn the Money | $24.65In the Money | $27.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 174Out of the Money | 168Out of the Money | GMEIn the Money | $26.95In the Money | $30.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 53Out of the Money | 832Out of the Money | GMEIn the Money | $27.80In the Money | $28.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1,902Out of the Money | 16,775Out of the Money | GMEIn the Money | $27.50In the Money | $29.90In the Money | $29.79In the Money | $0.58In the Money | 1In the Money | 5In the Money |