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 | $18.55In the Money | $19.00In the Money | $19.40In the Money | $3.60In 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 | ---Out of the Money | 2Out of the Money | |
GMEIn the Money | $13.55In the Money | $14.00In the Money | $12.26In the Money | $-0.73In the Money | 10In the Money | 25In 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 | 282Out of the Money | |
GMEIn the Money | $10.55In the Money | $11.00In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 3In 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 | 330Out of the Money | |
GMEIn the Money | $9.55In the Money | $10.00In the Money | $9.80In the Money | $0.08In 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 | 1Out of the Money | |
GMEIn the Money | $8.55In the Money | $9.00In the Money | $6.90In the Money | $-0.70In the Money | 21In the Money | 65In 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 | 8Out of the Money | 694Out of the Money | |
GMEIn the Money | $8.05In the Money | $8.50In the Money | $6.93In 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 | 2Out of the Money | |
GMEIn the Money | $7.55In the Money | $8.00In the Money | $7.56In the Money | $1.26In the Money | 1In the Money | 18In 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 | 209Out of the Money | |
GMEIn the Money | $7.05In the Money | $7.50In the Money | $5.56In the Money | $0.00In the Money | ---In 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 | 510Out of the Money | |
GMEIn the Money | $6.55In the Money | $7.00In the Money | $6.72In the Money | $1.44In the Money | 2In the Money | 104In 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 | 1Out of the Money | 147Out of the Money | |
GMEIn the Money | $6.10In the Money | $6.50In the Money | $6.40In the Money | $1.88In the Money | 149In the Money | 184In 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 | 3Out of the Money | 597Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.00In the Money | $5.65In the Money | $-0.05In the Money | 42In the Money | 44In 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 | 11Out of the Money | 471Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.50In 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 | 1Out of the Money | 401Out of the Money | |
GMEIn the Money | $4.55In the Money | $5.00In the Money | $4.55In the Money | $1.29In the Money | 18In the Money | 63In 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 | 63Out of the Money | 720Out of the Money | |
GMEIn the Money | $4.10In the Money | $4.50In the Money | $4.40In the Money | $1.49In the Money | 20In the Money | 27In 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 | 169Out of the Money | 1,929Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.00In the Money | $3.80In the Money | $1.57In the Money | 1,394In the Money | 2,173In 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 | 370Out of the Money | 2,414Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.50In the Money | $3.35In the Money | $1.52In the Money | 123In the Money | 330In 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 | 876Out of the Money | 2,187Out of the Money | |
GMEIn the Money | $2.61In the Money | $2.97In the Money | $2.81In the Money | $1.45In the Money | 799In the Money | 1,670In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.03Near the Money | 1,565Near the Money | 2,683Near the Money | |
GMEIn the Money | $2.08In the Money | $3.85In the Money | $2.30In the Money | $1.44In the Money | 5,186In the Money | 1,135In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.07Near the Money | 2,049Near the Money | 1,673Near the Money | |
GMEIn the Money | $1.74In the Money | $2.08In the Money | $1.78In the Money | $1.20In the Money | 6,235In the Money | 3,557In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.19Near the Money | 9,141Near the Money | 3,167Near the Money | |
GMEIn the Money | $1.33In the Money | $1.65In the Money | $1.23In the Money | $0.92In the Money | 17,078In the Money | 4,676In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.51Near the Money | 4,508Near the Money | 3,789Near the Money | |
GMEIn the Money | $0.87In the Money | $0.90In the Money | $0.87In the Money | $0.71In the Money | 22,965In the Money | 5,852In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.80Near the Money | 7,740Near the Money | 2,592Near the Money | |
GMEUnderlying issue's last price | $0.35Underlying issue's last price | $0.51Underlying issue's last price | $0.35Underlying issue's last price | $0.25Underlying issue's last price | 26,428Underlying issue's last price | 5,083Underlying issue's last price | Filter Table By Strike Price of$23.50Underlying issue's last price | GMEUnderlying issue's last price | ---Underlying issue's last price | $0.04Underlying issue's last price | $0.01Underlying issue's last price | $-1.26Underlying issue's last price | 3,235Underlying issue's last price | 1,026Underlying issue's last price |
GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.05Near the Money | 34,193Near the Money | 6,779Near the Money | GMEIn the Money | $0.01In the Money | $0.23In the Money | $0.22In the Money | $-1.52In the Money | 3,752In the Money | 784In the Money | |
GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.02Near the Money | 10,901Near the Money | 2,758Near the Money | GMEIn the Money | $0.51In the Money | $0.93In the Money | $0.75In the Money | $-1.59In the Money | 342In the Money | 324In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.04Near the Money | 40,457Near the Money | 14,037Near the Money | GMEIn the Money | $0.02In the Money | $1.43In the Money | $1.24In the Money | $-1.63In the Money | 349In the Money | 411In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 3,372Near the Money | 1,663Near the Money | GMEIn the Money | $0.30In the Money | $1.94In the Money | $2.27In the Money | $-1.01In the Money | 37In the Money | 75In the Money | |
GMENear the Money | $0.01Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.02Near the Money | 5,033Near the Money | 3,327Near the Money | GMEIn the Money | $0.80In the Money | $2.44In the Money | $2.21In the Money | $-1.24In the Money | 111In the Money | 120In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 1,246Near the Money | 1,095Near the Money | GMEIn the Money | $2.49In the Money | $2.94In the Money | $4.54In the Money | $0.20In the Money | 3In the Money | 8In 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 | 5,818Out of the Money | 2,917Out of the Money | GMEIn the Money | $2.99In the Money | $3.40In the Money | $3.75In the Money | $-1.00In the Money | 7In the Money | 35In 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 | 475Out of the Money | 860Out of the Money | GMEIn the Money | $3.50In the Money | $3.95In the Money | $4.28In the Money | $-1.28In the Money | 29In the Money | 30In 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 | 3,694Out of the Money | 3,212Out of the Money | GMEIn the Money | $4.00In the Money | $4.45In the Money | $4.12In the Money | $-1.90In the Money | 26In the Money | 27In 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 | 631Out of the Money | 821Out of the Money | GMEIn the Money | $4.50In the Money | $4.95In the Money | $5.26In the Money | $-1.18In the Money | 8In the Money | 9In 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 | 351Out of the Money | 2,007Out of the Money | GMEIn the Money | $5.00In the Money | $5.45In the Money | $5.45In the Money | $-1.33In the Money | 17In the Money | 21In 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 | 176Out of the Money | 1,333Out of the Money | GMEIn the Money | $5.50In the Money | $5.95In the Money | $6.00In the Money | $-0.20In the Money | 5In the Money | 3In 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 | 8,477Out of the Money | 13,825Out of the Money | GMEIn the Money | $6.00In the Money | $6.45In the Money | $6.08In the Money | $-2.14In the Money | 46In the Money | 288In 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 | 119Out of the Money | 1,657Out of the Money | GMEIn the Money | $6.50In the Money | $6.95In the Money | $7.95In 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 | 73Out of the Money | 668Out of the Money | GMEIn the Money | $7.00In the Money | $7.45In the Money | $8.07In the Money | $-1.10In the Money | 8In the Money | 11In the Money | |
GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 72Out of the Money | 32Out of the Money | GMEIn the Money | $7.50In the Money | $7.95In 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 | $0.00Out of the Money | 124Out of the Money | 1,474Out of the Money | GMEIn the Money | $8.00In the Money | $8.45In the Money | $9.10In the Money | $-1.02In 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 | 45Out of the Money | 13Out of the Money | GMEIn the Money | $8.50In the Money | $8.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 281Out of the Money | 818Out of the Money | GMEIn the Money | $9.00In the Money | $9.45In the Money | $10.02In the Money | $-0.98In 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 | 144Out of the Money | 1,335Out of the Money | GMEIn the Money | $10.00In the Money | $10.45In the Money | $10.70In 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 | 845Out of the Money | 4,089Out of the Money | GMEIn the Money | $11.00In the Money | $11.45In the Money | $11.83In 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 | 585Out of the Money | 3,479Out of the Money | GMEIn the Money | $16.00In the Money | $16.45In the Money | $18.06In 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 | 2,891Out of the Money | 12,664Out of the Money | GMEIn the Money | $21.00In the Money | $21.45In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |