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 | $15.05In the Money | $16.00In the Money | $15.03In the Money | $0.00In the Money | ---In the Money | 16In 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 | 1Out of the Money | |
GMEIn the Money | $10.10In the Money | $11.05In the Money | $10.61In the Money | $0.36In the Money | 272In the Money | 279In 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 | 923Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.00In the Money | $7.53In the Money | $0.10In the Money | 12In the Money | 13In 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 | 1,111Out of the Money | |
GMEIn the Money | $6.05In the Money | $7.00In the Money | $6.55In the Money | $0.11In the Money | 1In 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 | ---Out of the Money | 631Out of the Money | |
GMEIn the Money | $5.45In the Money | $6.15In the Money | $5.60In the Money | $0.39In the Money | 5In the Money | 17In 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 | 1,393Out of the Money | |
GMEIn the Money | $4.55In the Money | $5.50In the Money | $5.16In the Money | $0.41In the Money | 2In the Money | 7In 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 | 204Out of the Money | |
GMEIn the Money | $4.30In the Money | $5.00In the Money | $4.79In the Money | $0.00In the Money | ---In the Money | 7In 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 | 5Out of the Money | 3,523Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.50In the Money | $4.04In the Money | $-1.66In the Money | 1In the Money | 1In 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 | 139Out of the Money | 1,934Out of the Money | |
GMEIn the Money | $3.45In the Money | $4.05In the Money | $3.70In the Money | $0.23In the Money | 6In the Money | 103In 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 | 40Out of the Money | 1,323Out of the Money | |
GMEIn the Money | $2.80In the Money | $3.40In the Money | $3.10In the Money | $0.30In the Money | 26In the Money | 38In 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 | 189Out of the Money | 2,586Out of the Money | |
GMEIn the Money | $2.37In the Money | $2.97In the Money | $2.56In the Money | $-0.03In the Money | 61In the Money | 166In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.04Near the Money | $0.03Near the Money | 478Near the Money | 3,931Near the Money | |
GMEIn the Money | $1.58In the Money | $2.62In the Money | $2.29In the Money | $0.39In the Money | 11In the Money | 25In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 82Near the Money | 3,134Near the Money | |
GMEIn the Money | $1.50In the Money | $1.85In the Money | $1.54In the Money | $0.16In the Money | 383In the Money | 484In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 1,377Near the Money | 4,836Near the Money | |
GMEIn the Money | $0.99In the Money | $1.45In the Money | $1.07In the Money | $0.12In the Money | 503In the Money | 656In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 734Near the Money | 5,650Near the Money | |
GMEIn the Money | $0.58In the Money | $0.70In the Money | $0.63In the Money | $0.06In the Money | 5,007In the Money | 7,096In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.03Near the Money | $-0.14Near the Money | 5,086Near the Money | 12,529Near the Money | |
GMEUnderlying issue's last price | $0.08Underlying issue's last price | $0.18Underlying issue's last price | $0.14Underlying issue's last price | $-0.21Underlying issue's last price | 6,484Underlying issue's last price | 2,757Underlying issue's last price | Filter Table By Strike Price of$20.50Underlying issue's last price | GMEUnderlying issue's last price | ---Underlying issue's last price | $0.01Underlying issue's last price | $0.01Underlying issue's last price | $-0.40Underlying issue's last price | 6,225Underlying issue's last price | 1,575Underlying issue's last price |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.19Near the Money | 19,818Near the Money | 6,836Near the Money | GMEIn the Money | $0.20In the Money | $0.38In the Money | $0.38In the Money | $-0.37In the Money | 2,253In the Money | 3,710In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.11Near the Money | 4,849Near the Money | 3,349Near the Money | GMEIn the Money | $0.81In the Money | $1.05In the Money | $0.94In the Money | $-0.30In the Money | 680In the Money | 1,466In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.08Near the Money | 7,621Near the Money | 8,614Near the Money | GMEIn the Money | $1.32In the Money | $1.56In the Money | $1.40In the Money | $-0.26In the Money | 1,778In the Money | 4,143In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.06Near the Money | 4,945Near the Money | 13,418Near the Money | GMEIn the Money | $1.78In the Money | $2.02In the Money | $1.94In the Money | $-0.18In the Money | 332In the Money | 1,271In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 1,129Near the Money | 5,260Near the Money | GMEIn the Money | $2.29In the Money | $2.40In the Money | $2.40In the Money | $-0.37In the Money | 1,267In the Money | 3,905In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 1,270Near the Money | 2,966Near the Money | GMEIn the Money | $2.74In the Money | $3.10In the Money | $2.97In the Money | $-0.03In the Money | 602In the Money | 1,204In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1,164Out of the Money | 8,369Out of the Money | GMEIn the Money | $3.20In the Money | $3.65In the Money | $3.43In the Money | $-0.27In the Money | 346In the Money | 2,184In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 945Out of the Money | 2,640Out of the Money | GMEIn the Money | $3.80In the Money | $4.05In the Money | $3.95In the Money | $-0.25In the Money | 132In the Money | 701In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2,746Out of the Money | 11,891Out of the Money | GMEIn the Money | $4.30In the Money | $4.45In the Money | $4.40In the Money | $-0.36In the Money | 102In the Money | 1,314In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 634Out of the Money | 1,698Out of the Money | GMEIn the Money | $4.80In the Money | $5.15In the Money | $4.45In the Money | $-0.74In the Money | 2In the Money | 55In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 711Out of the Money | 4,519Out of the Money | GMEIn the Money | $5.20In the Money | $5.70In the Money | $5.37In the Money | $-0.31In the Money | 30In the Money | 309In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 428Out of the Money | 1,833Out of the Money | GMEIn the Money | $5.35In the Money | $6.15In the Money | $5.94In the Money | $-0.59In the Money | 8In the Money | 72In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 635Out of the Money | 4,444Out of the Money | GMEIn the Money | $5.90In the Money | $6.90In the Money | $6.47In the Money | $-0.58In the Money | 13In the Money | 39In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 74Out of the Money | 1,401Out of the Money | GMEIn the Money | $5.05In the Money | $7.40In the Money | $7.10In the Money | $-0.01In the Money | 10In the Money | 15In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 254Out of the Money | 3,047Out of the Money | GMEIn the Money | $7.05In the Money | $7.70In the Money | $7.45In the Money | $-0.52In the Money | 3In the Money | 48In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 99Out of the Money | 1,079Out of the Money | GMEIn the Money | $7.50In the Money | $8.45In the Money | $7.90In the Money | $-0.20In the Money | 2In the Money | 3In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 240Out of the Money | 1,881Out of the Money | GMEIn the Money | $8.00In the Money | $8.95In the Money | $8.65In the Money | $-0.05In the Money | 4In the Money | 3In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 76Out of the Money | 1,049Out of the Money | GMEIn the Money | $8.50In the Money | $9.45In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,247Out of the Money | 16,363Out of the Money | GMEIn the Money | $9.05In the Money | $9.55In the Money | $9.43In the Money | $0.08In the Money | 26In the Money | 62In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 92Out of the Money | 743Out of the Money | GMEIn the Money | $9.50In the Money | $10.45In the Money | $10.05In 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 | $0.01Out of the Money | $0.00Out of the Money | 143Out of the Money | 1,564Out of the Money | GMEIn the Money | $10.00In the Money | $10.95In the Money | $9.95In 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 | $0.02Out of the Money | $0.01Out of the Money | 7Out of the Money | 278Out of the Money | GMEIn the Money | $10.50In the Money | $11.45In the Money | ---In 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 | $0.01Out of the Money | $-0.01Out of the Money | 142Out of the Money | 2,464Out of the Money | GMEIn the Money | $11.00In the Money | $11.95In the Money | ---In 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 | $0.01Out of the Money | $-0.01Out of the Money | 56Out of the Money | 732Out of the Money | GMEIn the Money | $11.50In the Money | $12.45In the Money | $12.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 40Out of the Money | 1,046Out of the Money | GMEIn the Money | $12.00In the Money | $12.95In the Money | $12.80In 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 | $0.01Out of the Money | $0.00Out of the Money | 141Out of the Money | 5,528Out of the Money | GMEIn the Money | $14.00In the Money | $14.95In the Money | $14.90In the Money | $0.00In the Money | ---In 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 | 152Out of the Money | 9,454Out of the Money | GMEIn the Money | $19.00In the Money | $19.95In the Money | $19.65In the Money | $0.00In the Money | ---In the Money | 1In 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 | 353Out of the Money | 18,586Out of the Money | GMEIn the Money | $22.75In the Money | $24.95In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | 2In the Money |