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 | $0.01Out 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 | $0.01Out 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 | $6.70In the Money | $7.25In the Money | $6.64In the Money | $-0.07In the Money | 54In the Money | 2,457In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 298Out 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 | $5.60In the Money | $6.20In 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 | $0.02Out of the Money | $-0.03Out of the Money | 74Out of the Money | 584Out of the Money | |
GMEIn the Money | $5.10In 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 | $4.80In the Money | $5.10In the Money | $4.88In the Money | $0.08In the Money | 90In 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 | 260Out of the Money | 835Out of the Money | |
GMEIn the Money | $4.15In the Money | $5.15In 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 | $0.03Out of the Money | $-0.13Out of the Money | 302Out of the Money | 508Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.00In the Money | $4.00In the Money | $0.15In the Money | 119In the Money | 1,046In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 225Out of the Money | 1,021Out of the Money | |
GMEIn the Money | $3.25In the Money | $3.60In the Money | $3.43In the Money | $0.03In the Money | 85In 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 | 382Out of the Money | 583Out of the Money | |
GMEIn the Money | $2.82In the Money | $3.20In the Money | $2.93In the Money | $-0.11In the Money | 618In 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 | 1,617Near the Money | 2,531Near the Money | |
GMEIn the Money | $2.40In the Money | $2.68In the Money | $2.49In the Money | $-0.18In the Money | 82In the Money | 347In the Money | GMENear the Money | $0.11Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.42Near the Money | 370Near the Money | 1,058Near the Money | |
GMEIn the Money | $2.04In the Money | $2.20In the Money | $2.08In the Money | $-0.30In the Money | 1,481In the Money | 5,625In the Money | GMENear the Money | $0.19Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.53Near the Money | 1,920Near the Money | 2,505Near the Money | |
GMEIn the Money | $1.50In the Money | $2.04In the Money | $1.64In the Money | $-0.61In the Money | 285In the Money | 815In the Money | GMENear the Money | $0.34Near the Money | $0.39Near the Money | $0.35Near the Money | $-0.64Near the Money | 611Near the Money | 633Near the Money | |
GMEIn the Money | $1.45In the Money | $1.54In the Money | $1.50In the Money | $-0.46In the Money | 1,949In the Money | 2,515In the Money | GMENear the Money | $0.55Near the Money | $0.60Near the Money | $0.58Near the Money | $-0.70Near the Money | 1,259Near the Money | 1,655Near the Money | |
GMEUnderlying issue's last price | $1.22Underlying issue's last price | $1.32Underlying issue's last price | $1.32Underlying issue's last price | $-0.50Underlying issue's last price | 1,536Underlying 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 | $0.82Underlying issue's last price | $0.89Underlying issue's last price | $0.86Underlying issue's last price | $-0.74Underlying issue's last price | 1,016Underlying issue's last price | 758Underlying issue's last price |
GMENear the Money | $1.10Near the Money | $1.12Near the Money | $1.11Near the Money | $-0.56Near the Money | 3,865Near the Money | 6,223Near the Money | GMEIn the Money | $1.17In the Money | $1.24In the Money | $1.18In the Money | $-0.76In the Money | 1,541In the Money | 918In the Money | |
GMENear the Money | $0.90Near the Money | $1.04Near the Money | $0.95Near the Money | $-0.55Near the Money | 1,747Near the Money | 2,577Near the Money | GMEIn the Money | $1.43In the Money | $1.60In the Money | $1.50In the Money | $-0.85In the Money | 72In the Money | 248In the Money | |
GMENear the Money | $0.82Near the Money | $0.88Near the Money | $0.88Near the Money | $-0.53Near the Money | 3,565Near the Money | 5,501Near the Money | GMEIn the Money | $1.76In the Money | $2.18In the Money | $2.00In the Money | $-0.60In the Money | 59In the Money | 365In the Money | |
GMENear the Money | $0.71Near the Money | $0.78Near the Money | $0.71Near the Money | $-0.64Near the Money | 459Near the Money | 1,941Near the Money | GMEIn the Money | $2.09In the Money | $2.48In the Money | $2.30In the Money | $-0.67In the Money | 38In the Money | 34In the Money | |
GMENear the Money | $0.59Near the Money | $0.65Near the Money | $0.63Near the Money | $-0.57Near the Money | 1,102Near the Money | 1,439Near the Money | GMEIn the Money | $2.54In the Money | $3.25In the Money | $3.15In the Money | $-0.50In the Money | 1In the Money | 21In the Money | |
GMENear the Money | $0.55Near the Money | $0.59Near the Money | $0.55Near the Money | $-0.60Near the Money | 350Near 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 | $0.50Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.57Out of the Money | 10,700Out 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 | $0.44Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $-0.57Out of the Money | 317Out 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 | $0.38Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.55Out of the Money | 917Out 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 | $0.34Out of the Money | $0.41Out of the Money | $0.33Out of the Money | $-0.62Out of the Money | 169Out 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 | $0.34Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.48Out of the Money | 1,145Out 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 | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.45Out of the Money | 167Out 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 | $0.32Out of the Money | $0.29Out of the Money | $-0.48Out of the Money | 343Out 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 | $0.23Out of the Money | $0.31Out of the Money | $0.26Out of the Money | $-0.57Out of the Money | 4Out 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 | $0.21Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $-0.40Out of the Money | 349Out 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 | $0.21Out 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 | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.42Out of the Money | 2,973Out 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 | $0.19Out of the Money | $0.26Out of the Money | $0.21Out of the Money | $-0.79Out of the Money | 15Out 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 | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.41Out of the Money | 521Out 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 | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.42Out of the Money | 55Out 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 | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.35Out of the Money | 289Out 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 | $0.17Out of the Money | $0.17Out of the Money | $-0.33Out of the Money | 155Out 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 | $0.19Out of the Money | $0.16Out of the Money | $-0.29Out of the Money | 5,737Out 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 | $0.14Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $-0.35Out of the Money | 10Out 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 | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.34Out of the Money | 73Out 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 | $0.11Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $-0.36Out of the Money | 9Out 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 | $0.11Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $-0.28Out of the Money | 49Out 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 | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.25Out of the Money | 1,152Out 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 | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.26Out of the Money | 7Out 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 | $0.14Out 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 | $0.10Out of the Money | $-0.25Out of the Money | 59Out 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 | $0.11Out of the Money | $-0.19Out of the Money | 7,841Out 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 |