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 | $20.65In the Money | $22.35In the Money | $21.02In the Money | $-1.78In the Money | 7In the Money | 2In 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 | 6Out of the Money | 9Out of the Money | |
GMEIn the Money | $15.65In the Money | $17.35In the Money | $17.13In the Money | $0.00In the Money | ---In the Money | 305In 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 | 340Out of the Money | |
GMEIn the Money | $11.75In the Money | $14.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 10Out of the Money | |
GMEIn the Money | $10.75In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 37Out of the Money | |
GMEIn the Money | $9.30In the Money | $13.00In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 87In 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 | 486Out of the Money | |
GMEIn the Money | $9.25In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.35In the Money | $13.25In the Money | $10.76In the Money | $0.00In the Money | ---In the Money | 2In 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 | ---Out of the Money | 144Out of the Money | |
GMEIn the Money | $9.35In the Money | $10.85In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
GMEIn the Money | $8.60In the Money | $10.25In the Money | $9.70In the Money | $4.23In the Money | 1In the Money | 11In the Money | GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
GMEIn the Money | $8.35In the Money | $9.85In the Money | $10.08In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 102Out of the Money | |
GMEIn the Money | $7.85In the Money | $9.35In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 48In the Money | GMEOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.85In the Money | $8.35In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
GMEIn the Money | $6.85In the Money | $8.35In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 149In 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 | 1Out of the Money | 245Out of the Money | |
GMEIn the Money | $6.30In the Money | $7.80In the Money | $6.52In the Money | $0.00In the Money | ---In the Money | 106In the Money | GMEOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 110Out of the Money | 190Out of the Money | |
GMEIn the Money | $6.75In the Money | $6.90In the Money | $6.90In the Money | $0.19In the Money | 41In the Money | 2,457In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 295Out of the Money | 5,131Out of the Money | |
GMEIn the Money | $5.25In the Money | $6.85In the Money | $6.65In the Money | $0.50In the Money | 17In the Money | 684In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 163Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.00In the Money | $6.00In the Money | $0.20In the Money | 21In the Money | 1,647In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 20Out of the Money | 584Out of the Money | |
GMEIn the Money | $5.15In the Money | $5.90In the Money | $5.64In the Money | $0.69In the Money | 6In the Money | 600In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 16Out of the Money | 179Out of the Money | |
GMEIn the Money | $4.70In the Money | $5.00In the Money | $5.24In the Money | $0.44In the Money | 78In the Money | 1,318In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 258Out of the Money | 835Out of the Money | |
GMEIn the Money | $4.10In the Money | $5.25In the Money | $3.92In the Money | $-0.15In the Money | 21In the Money | 724In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 286Out of the Money | 508Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.00In the Money | $4.02In the Money | $0.17In the Money | 116In the Money | 1,046In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 215Out of the Money | 1,021Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.60In the Money | $3.54In the Money | $0.14In the Money | 80In the Money | 486In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 312Out of the Money | 583Out of the Money | |
GMEIn the Money | $2.75In the Money | $2.99In the Money | $2.90In the Money | $-0.14In the Money | 408In the Money | 1,593In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.30Near the Money | 1,063Near the Money | 2,531Near the Money | |
GMEIn the Money | $2.32In the Money | $2.77In the Money | $2.55In the Money | $-0.12In the Money | 73In the Money | 347In the Money | GMENear the Money | $0.11Near the Money | $0.18Near the Money | $0.14Near the Money | $-0.39Near the Money | 362Near the Money | 1,058Near the Money | |
GMEIn the Money | $1.98In the Money | $2.01In the Money | $2.00In the Money | $-0.38In the Money | 1,164In the Money | 5,625In the Money | GMENear the Money | $0.20Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.53Near the Money | 1,645Near the Money | 2,505Near the Money | |
GMEIn the Money | $1.61In the Money | $1.70In the Money | $1.75In the Money | $-0.50In the Money | 277In the Money | 815In the Money | GMENear the Money | $0.38Near the Money | $0.39Near the Money | $0.39Near the Money | $-0.60Near the Money | 563Near the Money | 633Near the Money | |
GMEIn the Money | $1.34In the Money | $1.53In the Money | $1.45In the Money | $-0.51In the Money | 1,741In the Money | 2,515In the Money | GMENear the Money | $0.60Near the Money | $0.66Near the Money | $0.61Near the Money | $-0.67Near the Money | 1,165Near the Money | 1,655Near the Money | |
GMEUnderlying issue's last price | $1.16Underlying issue's last price | $1.25Underlying issue's last price | $1.20Underlying issue's last price | $-0.62Underlying issue's last price | 1,454Underlying issue's last price | 1,518Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | GMEUnderlying issue's last price | $0.90Underlying issue's last price | $0.95Underlying issue's last price | $0.90Underlying issue's last price | $-0.70Underlying issue's last price | 954Underlying issue's last price | 758Underlying issue's last price |
GMENear the Money | $1.00Near the Money | $1.07Near the Money | $1.01Near the Money | $-0.66Near the Money | 3,487Near the Money | 6,223Near the Money | GMEIn the Money | $1.15In the Money | $1.28In the Money | $1.21In the Money | $-0.73In the Money | 1,375In the Money | 918In the Money | |
GMENear the Money | $0.86Near the Money | $0.86Near the Money | $0.86Near the Money | $-0.64Near the Money | 1,320Near the Money | 2,577Near the Money | GMEIn the Money | $1.52In the Money | $1.62In the Money | $1.58In the Money | $-0.77In the Money | 54In the Money | 248In the Money | |
GMENear the Money | $0.75Near the Money | $0.80Near the Money | $0.77Near the Money | $-0.64Near the Money | 3,047Near the Money | 5,501Near the Money | GMEIn the Money | $1.83In the Money | $2.00In the Money | $1.94In the Money | $-0.66In the Money | 56In the Money | 365In the Money | |
GMENear the Money | $0.65Near the Money | $0.76Near the Money | $0.70Near the Money | $-0.65Near the Money | 400Near the Money | 1,941Near the Money | GMEIn the Money | $2.07In the Money | $2.52In the Money | $2.24In the Money | $-0.73In the Money | 37In the Money | 34In the Money | |
GMENear the Money | $0.56Near the Money | $0.64Near the Money | $0.56Near the Money | $-0.64Near the Money | 1,016Near the Money | 1,439Near the Money | GMEIn the Money | $2.51In the Money | $3.75In the Money | $3.15In the Money | $-0.50In the Money | 1In the Money | 21In the Money | |
GMENear the Money | $0.46Near the Money | $0.61Near the Money | $0.58Near the Money | $-0.57Near the Money | 340Near the Money | 411Near the Money | GMEIn the Money | $2.96In the Money | $3.65In the Money | $3.50In the Money | $-0.55In the Money | 4In the Money | 12In the Money | |
GMEOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.47Out of the Money | $-0.60Out of the Money | 8,850Out of the Money | 19,504Out of the Money | GMEIn the Money | $3.40In the Money | $3.95In the Money | $3.95In the Money | $-0.45In the Money | 24In the Money | 149In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $-0.59Out of the Money | 307Out of the Money | 797Out of the Money | GMEIn the Money | $3.75In the Money | $5.95In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.55Out of the Money | 800Out of the Money | 1,074Out of the Money | GMEIn the Money | $3.95In the Money | $6.35In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.48Out of the Money | $0.42Out of the Money | $-0.53Out of the Money | 166Out of the Money | 93Out of the Money | GMEIn the Money | $4.40In the Money | $6.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.50Out of the Money | 1,048Out of the Money | 1,431Out of the Money | GMEIn the Money | $5.15In the Money | $5.80In the Money | $6.27In the Money | $0.50In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.42Out of the Money | $0.36Out of the Money | $-0.40Out of the Money | 127Out of the Money | 168Out of the Money | GMEIn the Money | $5.00In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-0.44Out of the Money | 316Out of the Money | 1,385Out of the Money | GMEIn the Money | $5.50In the Money | $8.50In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.45Out of the Money | $0.14Out of the Money | $-0.69Out of the Money | 2Out of the Money | 82Out of the Money | GMEIn the Money | $5.95In the Money | $8.95In 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 | $0.31Out of the Money | $0.30Out of the Money | $-0.35Out of the Money | 346Out of the Money | 398Out of the Money | GMEIn the Money | $6.40In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.47Out of the Money | 219Out of the Money | 32Out of the Money | GMEIn the Money | $6.90In the Money | $9.90In 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 | $0.24Out of the Money | $0.23Out of the Money | $-0.42Out of the Money | 2,528Out of the Money | 7,616Out of the Money | GMEIn the Money | $7.35In the Money | $10.35In the Money | $8.48In the Money | $0.00In the Money | ---In the Money | 237In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.75Out of the Money | 14Out of the Money | 24Out of the Money | GMEIn the Money | $7.85In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.43Out of the Money | 499Out of the Money | 290Out of the Money | GMEIn the Money | $8.30In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.37Out of the Money | 23Out of the Money | 626Out of the Money | GMEIn the Money | $9.25In the Money | $12.25In 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 | $0.24Out of the Money | $0.19Out of the Money | $-0.34Out of the Money | 280Out of the Money | 194Out of the Money | GMEIn the Money | $9.45In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $-0.29Out of the Money | 153Out of the Money | 129Out of the Money | GMEIn the Money | $10.55In the Money | $14.85In 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 | $-0.29Out of the Money | 4,719Out of the Money | 10,896Out of the Money | GMEIn the Money | $11.30In the Money | $15.75In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.32Out of the Money | 8Out of the Money | 51Out of the Money | GMEIn the Money | $12.25In the Money | $16.65In 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 | $0.18Out of the Money | $0.17Out of the Money | $-0.32Out of the Money | 60Out of the Money | 50Out of the Money | GMEIn the Money | $13.25In the Money | $18.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.31Out of the Money | 5Out of the Money | 152Out of the Money | GMEIn the Money | $14.25In the Money | $19.00In 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 | $0.21Out of the Money | $0.12Out of the Money | $-0.28Out of the Money | 48Out of the Money | 63Out of the Money | GMEIn the Money | $15.20In 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 | $0.14Out of the Money | $0.13Out of the Money | $-0.25Out of the Money | 1,106Out of the Money | 1,631Out of the Money | GMEIn the Money | $16.20In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.20Out of the Money | 5Out of the Money | 39Out of the Money | GMEIn the Money | $17.20In the Money | $21.95In 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 | $0.18Out of the Money | $0.12Out of the Money | $-0.24Out of the Money | 2Out of the Money | 55Out of the Money | GMEIn the Money | $18.20In the Money | $22.95In 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 | $0.13Out of the Money | $0.13Out of the Money | $-0.21Out of the Money | 28Out of the Money | 496Out of the Money | GMEIn the Money | $19.15In the Money | $23.95In 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 | $0.13Out of the Money | $0.14Out of the Money | $-0.21Out of the Money | 54Out of the Money | 637Out of the Money | GMEIn the Money | $20.05In the Money | $25.00In 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 | $0.11Out of the Money | $0.10Out of the Money | $-0.20Out of the Money | 7,141Out of the Money | 9,522Out of the Money | GMEIn the Money | $21.05In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |