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 | $14.62In the Money | $0.00In the Money | ---In 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 | $5.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 211Out 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 | 155Out 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 | $0.02Near the Money | $0.03Near the Money | $0.02Near the Money | $0.00Near the Money | 329Near the Money | 2,558Near the Money | |
GMEIn the Money | $2.09In the Money | $2.69In the Money | $2.29In the Money | $0.12In the Money | 99In the Money | 185In the Money | GMENear the Money | $0.02Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.01Near the Money | 506Near the Money | 4,105Near the Money | |
GMEIn the Money | $1.67In the Money | $2.06In 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 | 477Near the Money | 3,308Near the Money | |
GMEIn the Money | $1.23In the Money | $1.53In the Money | $1.31In the Money | $-0.44In the Money | 57In the Money | 503In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.03Near the Money | 2,041Near the Money | 4,829Near the Money | |
GMEIn the Money | $0.75In the Money | $0.97In the Money | $0.97In the Money | $-0.31In the Money | 105In the Money | 755In the Money | GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.01Near the Money | 4,852Near the Money | 6,621Near the Money | |
GMEUnderlying issue's last price | $0.45Underlying issue's last price | $0.50Underlying issue's last price | $0.45Underlying issue's last price | $-0.42Underlying issue's last price | 4,012Underlying 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 | $0.29Underlying issue's last price | $0.28Underlying issue's last price | $0.05Underlying issue's last price | 3,291Underlying issue's last price | 10,435Underlying issue's last price |
GMENear the Money | $0.28Near the Money | $0.34Near the Money | $0.30Near the Money | $-0.34Near the Money | 1,449Near the Money | 1,980Near the Money | GMEIn the Money | $0.49In the Money | $0.64In the Money | $0.60In the Money | $0.15In the Money | 264In the Money | 1,557In the Money | |
GMENear the Money | $0.19Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.22Near the Money | 3,331Near the Money | 3,582Near the Money | GMEIn the Money | $0.95In the Money | $1.03In the Money | $0.98In the Money | $0.25In the Money | 1,094In the Money | 4,432In the Money | |
GMENear the Money | $0.11Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.09Near the Money | 880Near the Money | 2,702Near the Money | GMEIn the Money | $1.32In the Money | $1.43In the Money | $1.40In the Money | $0.31In the Money | 816In 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 | 1,800Near the Money | 6,487Near the Money | GMEIn the Money | $1.76In the Money | $1.93In the Money | $1.83In the Money | $0.32In the Money | 489In the Money | 4,767In the Money | |
GMENear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.08Near the Money | 344Near the Money | 12,221Near the Money | GMEIn the Money | $2.25In the Money | $2.50In the Money | $2.20In the Money | $0.11In the Money | 36In the Money | 1,340In the Money | |
GMENear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.08Near the Money | 773Near the Money | 5,044Near the Money | GMEIn the Money | $2.80In the Money | $2.90In the Money | $2.84In the Money | $0.41In the Money | 41In the Money | 3,955In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 233Out of the Money | 3,043Out of the Money | GMEIn the Money | $3.25In the Money | $3.50In the Money | $3.15In the Money | $-0.18In the Money | 45In the Money | 1,396In 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 | 1,384Out of the Money | 9,626Out of the Money | GMEIn the Money | $3.65In the Money | $4.00In the Money | $3.80In the Money | $0.22In the Money | 43In the Money | 2,252In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 330Out of the Money | 2,741Out of the Money | GMEIn the Money | $4.25In the Money | $4.50In the Money | $4.15In the Money | $0.05In the Money | 5In the Money | 708In the Money | |
GMEOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 2,274Out of the Money | 12,921Out of the Money | GMEIn the Money | $4.65In the Money | $5.05In the Money | $4.85In the Money | $0.17In the Money | 34In 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 | 120Out of the Money | 1,622Out of the Money | GMEIn the Money | $5.00In the Money | $5.60In the Money | $5.10In the Money | $-0.42In the Money | 1In the Money | 72In 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 | 281Out 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 | 196Out of the Money | 1,766Out of the Money | GMEIn the Money | $3.85In the Money | $7.00In 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 | 161Out of the Money | 4,432Out of the Money | GMEIn the Money | $6.35In the Money | $6.95In 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 | $0.06Out 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 | $6.75In the Money | $8.40In 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 | $0.03Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 259Out 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 | $0.03Out of the Money | $-0.02Out of the Money | 27Out 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 | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 100Out 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 | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 114Out 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1,180Out 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 | $0.02Out of the Money | $-0.02Out of the Money | 25Out 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 | 96Out 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 182Out 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 | 588Out 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 | 269Out 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 | 245Out 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 |