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 | $14.60In the Money | $16.10In the Money | $15.03In the Money | $0.41In the Money | 1In the Money | 15In 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 | $8.70In the Money | $11.10In the Money | $10.25In the Money | $0.00In the Money | ---In 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 | $6.75In the Money | $8.15In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 20In 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 | $5.60In the Money | $7.20In the Money | $6.44In the Money | $0.51In the Money | 2In the Money | 4In 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 | $4.60In the Money | $6.35In the Money | $5.47In the Money | $0.72In the Money | 3In the Money | 32In 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 | 14Out of the Money | 1,422Out of the Money | |
GMEIn the Money | $4.30In the Money | $4.75In the Money | $4.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 204Out of the Money | |
GMEIn the Money | $3.80In the Money | $5.30In the Money | $4.23In the Money | $-0.32In the Money | 4In 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 | 542Out of the Money | 3,644Out of the Money | |
GMEIn the Money | $3.30In the Money | $4.30In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | 28Out of the Money | 1,943Out of the Money | |
GMEIn the Money | $2.79In the Money | $4.35In the Money | $3.57In the Money | $0.68In the Money | 2In the Money | 119In 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 | 205Out of the Money | 1,259Out of the Money | |
GMEIn the Money | $2.31In the Money | $3.80In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 36In the Money | GMENear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $0.00Near the Money | 380Near the Money | 2,558Near the Money | |
GMEIn the Money | $2.09In the Money | $2.40In the Money | $2.27In the Money | $0.10In the Money | 104In the Money | 185In the Money | GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 539Near the Money | 4,105Near the Money | |
GMEIn the Money | $1.48In the Money | $2.01In the Money | $1.57In the Money | $-0.43In the Money | 8In the Money | 26In the Money | GMENear the Money | $0.03Near the Money | $0.04Near the Money | $0.04Near the Money | $-0.01Near the Money | 617Near the Money | 3,308Near the Money | |
GMEIn the Money | $1.15In the Money | $1.44In the Money | $1.31In the Money | $-0.44In the Money | 115In the Money | 503In the Money | GMENear the Money | $0.05Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.01Near the Money | 2,444Near the Money | 4,829Near the Money | |
GMEIn the Money | $0.73In the Money | $0.99In the Money | $0.83In the Money | $-0.45In the Money | 173In the Money | 755In the Money | GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.01Near the Money | 5,168Near the Money | 6,621Near the Money | |
GMEUnderlying issue's last price | $0.44Underlying issue's last price | $0.49Underlying issue's last price | $0.46Underlying issue's last price | $-0.41Underlying issue's last price | 4,439Underlying issue's last price | 7,171Underlying issue's last price | Filter Table By Strike Price of$20.00Underlying issue's last price | GMEUnderlying issue's last price | $0.26Underlying issue's last price | $0.28Underlying issue's last price | $0.27Underlying issue's last price | $0.04Underlying issue's last price | 5,569Underlying issue's last price | 10,435Underlying issue's last price |
GMENear the Money | $0.25Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.37Near the Money | 2,551Near the Money | 1,980Near the Money | GMEIn the Money | $0.49In the Money | $0.60In the Money | $0.57In the Money | $0.12In the Money | 324In the Money | 1,557In the Money | |
GMENear the Money | $0.16Near the Money | $0.18Near the Money | $0.17Near the Money | $-0.25Near the Money | 3,708Near the Money | 3,582Near the Money | GMEIn the Money | $0.90In the Money | $1.06In the Money | $0.98In the Money | $0.25In the Money | 1,102In the Money | 4,432In the Money | |
GMENear the Money | $0.11Near the Money | $0.12Near the Money | $0.12Near the Money | $-0.09Near the Money | 982Near the Money | 2,702Near the Money | GMEIn the Money | $1.35In the Money | $1.58In the Money | $1.43In the Money | $0.34In the Money | 822In the Money | 2,031In the Money | |
GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.11Near the Money | 2,102Near the Money | 6,487Near the Money | GMEIn the Money | $1.81In the Money | $2.00In the Money | $1.90In the Money | $0.39In the Money | 519In the Money | 4,767In the Money | |
GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.09Near the Money | 503Near the Money | 12,221Near the Money | GMEIn the Money | $2.29In the Money | $2.45In the Money | $2.40In the Money | $0.31In the Money | 50In the Money | 1,340In the Money | |
GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $-0.08Near the Money | 817Near the Money | 5,044Near the Money | GMEIn the Money | $2.80In the Money | $3.10In the Money | $2.86In the Money | $0.43In the Money | 49In the Money | 3,955In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 354Out of the Money | 3,043Out of the Money | GMEIn the Money | $3.25In the Money | $3.50In the Money | $3.40In the Money | $0.07In the Money | 55In the Money | 1,396In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 1,482Out of the Money | 9,626Out of the Money | GMEIn the Money | $3.75In the Money | $3.95In the Money | $3.85In the Money | $0.27In the Money | 51In the Money | 2,252In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 344Out of the Money | 2,741Out of the Money | GMEIn the Money | $4.25In the Money | $4.50In the Money | $4.38In the Money | $0.28In the Money | 6In the Money | 708In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 2,607Out of the Money | 12,921Out of the Money | GMEIn the Money | $4.80In the Money | $4.95In the Money | $4.81In the Money | $0.13In the Money | 46In the Money | 1,510In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 149Out of the Money | 1,622Out of the Money | GMEIn the Money | $5.00In the Money | $5.60In the Money | $5.29In the Money | $-0.23In the Money | 19In the Money | 72In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 327Out of the Money | 4,672Out of the Money | GMEIn the Money | $5.35In the Money | $6.05In the Money | $5.75In the Money | $-0.05In the Money | 16In the Money | 341In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 216Out of the Money | 1,766Out of the Money | GMEIn the Money | $5.90In the Money | $6.70In the Money | $6.53In the Money | $0.00In the Money | ---In the Money | 72In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 171Out of the Money | 4,432Out of the Money | GMEIn the Money | $6.75In the Money | $7.15In the Money | $6.70In the Money | $0.25In the Money | 8In the Money | 41In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 225Out of the Money | 1,358Out of the Money | GMEIn the Money | $7.10In the Money | $7.70In the Money | $7.51In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 320Out of the Money | 3,032Out of the Money | GMEIn the Money | $6.65In the Money | $8.40In the Money | $7.97In the Money | $0.00In the Money | ---In the Money | 65In 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 | 28Out of the Money | 902Out of the Money | GMEIn the Money | $6.40In the Money | $9.40In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 149Out of the Money | 1,882Out of the Money | GMEIn the Money | $7.55In the Money | $9.45In the Money | $8.81In the Money | $-0.19In the Money | 2In the Money | 18In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 121Out of the Money | 1,043Out of the Money | GMEIn the Money | $8.10In the Money | $9.85In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1,247Out of the Money | 16,053Out of the Money | GMEIn the Money | $9.55In the Money | $10.10In the Money | $9.72In the Money | $-0.39In the Money | 12In the Money | 114In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 29Out of the Money | 796Out of the Money | GMEIn the Money | $9.35In the Money | $10.80In the Money | $10.05In the Money | $2.63In the Money | 1In the Money | 1In 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 | 103Out of the Money | 1,555Out of the Money | GMEIn the Money | $9.90In the Money | $11.25In the Money | $10.60In the Money | $-0.60In the Money | 1In the Money | 27In 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 | 13Out of the Money | 296Out of the Money | GMEIn the Money | $10.50In the Money | $11.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | 189Out of the Money | 2,644Out of the Money | GMEIn the Money | $11.00In the Money | $12.30In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | 109Out of the Money | 779Out of the Money | GMEIn the Money | $11.50In the Money | $12.80In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 18Out of the Money | 1,099Out of the Money | GMEIn the Money | $12.00In the Money | $13.15In the Money | $12.80In the Money | $0.00In the Money | ---In the Money | ---In 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 | 617Out of the Money | 5,391Out of the Money | GMEIn the Money | $14.30In the Money | $15.10In the Money | $14.90In the Money | $3.65In 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 | 273Out of the Money | 9,535Out of the Money | GMEIn the Money | $19.20In the Money | $20.30In the Money | $19.65In the Money | $3.90In the Money | 5In the Money | 5In 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 | 286Out of the Money | 18,248Out of the Money | GMEIn the Money | $24.00In the Money | $25.15In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | 2In the Money |