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 | $16.80In the Money | $17.85In the Money | $16.41In 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 | ---Out of the Money | 14Out of the Money | |
GMEIn the Money | $11.80In the Money | $12.70In the Money | $10.65In 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 | 221Out of the Money | |
GMEIn the Money | $9.10In the Money | $9.75In the Money | $7.79In 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 | 51Out of the Money | |
GMEIn the Money | $8.25In the Money | $9.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.20In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.30In 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 | $7.15In the Money | $7.75In the Money | $7.53In the Money | $-1.25In the Money | 12In the Money | 42In 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 | 65Out of the Money | 171Out of the Money | |
GMEIn the Money | $6.35In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $6.20In the Money | $6.75In the Money | $6.60In the Money | $1.88In the Money | 13In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 131Out of the Money | 145Out of the Money | |
GMEIn the Money | $5.20In the Money | $6.30In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 3In 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 | 17Out of the Money | 61Out of the Money | |
GMEIn the Money | $5.05In the Money | $5.80In the Money | $5.32In the Money | $1.63In the Money | 1In the Money | 10In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 25Out of the Money | 127Out of the Money | |
GMEIn the Money | $4.35In the Money | $5.25In the Money | $4.78In the Money | $-1.51In the Money | 1In the Money | 4In 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 | 2Out of the Money | 90Out of the Money | |
GMEIn the Money | $4.15In the Money | $4.75In the Money | $4.39In the Money | $0.13In the Money | 6In the Money | 113In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 22Out of the Money | 583Out of the Money | |
GMEIn the Money | $3.65In the Money | $4.25In the Money | $2.39In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 4Out of the Money | 103Out of the Money | |
GMEIn the Money | $2.76In the Money | $3.80In the Money | $3.35In the Money | $0.00In the Money | ---In the Money | 52In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 459Out of the Money | 1,918Out of the Money | |
GMEIn the Money | $2.81In the Money | $3.30In the Money | $2.80In the Money | $0.00In the Money | 4In the Money | 17In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 139Near the Money | 715Near the Money | |
GMEIn the Money | $2.33In the Money | $2.57In the Money | $2.66In the Money | $0.21In the Money | 294In the Money | 7,900In the Money | GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.01Near the Money | 404Near the Money | 3,101Near the Money | |
GMEIn the Money | $1.83In the Money | $2.51In the Money | $2.17In the Money | $0.09In the Money | 2In the Money | 335In the Money | GMENear the Money | $0.09Near the Money | $0.12Near the Money | $0.10Near the Money | $-0.05Near the Money | 294Near the Money | 881Near the Money | |
GMEIn the Money | $1.49In the Money | $1.62In the Money | $1.57In the Money | $-0.04In the Money | 151In the Money | 6,454In the Money | GMENear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.05Near the Money | 864Near the Money | 3,409Near the Money | |
GMEIn the Money | $1.08In the Money | $1.34In the Money | $1.19In the Money | $-0.10In the Money | 500In the Money | 6,116In the Money | GMENear the Money | $0.31Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.04Near the Money | 653Near the Money | 1,560Near the Money | |
GMEUnderlying issue's last price | $0.90Underlying issue's last price | $0.94Underlying issue's last price | $0.91Underlying issue's last price | $-0.11Underlying issue's last price | 1,284Underlying issue's last price | 4,386Underlying issue's last price | Filter Table By Strike Price of$22.00Underlying issue's last price | GMEUnderlying issue's last price | $0.52Underlying issue's last price | $0.54Underlying issue's last price | $0.53Underlying issue's last price | $-0.07Underlying issue's last price | 890Underlying issue's last price | 1,768Underlying issue's last price |
GMENear the Money | $0.66Near the Money | $0.71Near the Money | $0.71Near the Money | $-0.11Near the Money | 1,241Near the Money | 2,577Near the Money | GMEIn the Money | $0.79In the Money | $0.92In the Money | $0.79In the Money | $-0.07In the Money | 341In the Money | 526In the Money | |
GMENear the Money | $0.55Near the Money | $0.56Near the Money | $0.55Near the Money | $-0.10Near the Money | 2,759Near the Money | 5,466Near the Money | GMEIn the Money | $1.09In the Money | $1.24In the Money | $1.14In the Money | $-0.08In the Money | 242In the Money | 570In the Money | |
GMENear the Money | $0.41Near the Money | $0.44Near the Money | $0.40Near the Money | $-0.13Near the Money | 958Near the Money | 2,193Near the Money | GMEIn the Money | $1.32In the Money | $1.80In the Money | $1.47In the Money | $-0.24In the Money | 4In the Money | 268In the Money | |
GMENear the Money | $0.35Near the Money | $0.37Near the Money | $0.35Near the Money | $-0.11Near the Money | 2,168Near the Money | 5,077Near the Money | GMEIn the Money | $1.74In the Money | $2.35In the Money | $2.11In the Money | $-0.12In the Money | 3In the Money | 211In the Money | |
GMENear the Money | $0.28Near the Money | $0.32Near the Money | $0.32Near the Money | $-0.08Near the Money | 406Near the Money | 1,219Near the Money | GMEIn the Money | $2.14In the Money | $2.88In the Money | $3.35In the Money | $0.73In the Money | 1In the Money | 44In the Money | |
GMENear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.11Near the Money | 2,913Near the Money | 9,246Near the Money | GMEIn the Money | $2.63In the Money | $3.05In the Money | $2.70In the Money | $-0.48In the Money | 9In the Money | 112In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.13Out of the Money | 288Out of the Money | 749Out of the Money | GMEIn the Money | $2.67In the Money | $4.30In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.12Out of the Money | 2,025Out of the Money | 2,053Out of the Money | GMEIn the Money | $3.60In the Money | $3.95In the Money | $3.60In the Money | $-0.15In the Money | 1In the Money | 41In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.10Out of the Money | 104Out of the Money | 629Out of the Money | GMEIn the Money | $3.75In the Money | $5.30In the Money | $4.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.09Out of the Money | 404Out of the Money | 1,867Out of the Money | GMEIn the Money | $4.05In the Money | $5.80In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.09Out of the Money | 105Out of the Money | 436Out of the Money | GMEIn the Money | $4.95In the Money | $6.00In the Money | $5.55In the Money | $0.03In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 371Out of the Money | 1,472Out of the Money | GMEIn the Money | $5.00In the Money | $6.80In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.22Out of the Money | $0.13Out of the Money | $-0.10Out of the Money | 6Out of the Money | 56Out of the Money | GMEIn the Money | $5.50In the Money | $7.35In 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 | $0.14Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 73Out of the Money | 511Out of the Money | GMEIn the Money | $6.20In the Money | $7.90In the Money | $6.96In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 4Out of the Money | 73Out of the Money | GMEIn the Money | $6.40In the Money | $8.30In the Money | $6.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 2,912Out of the Money | 8,183Out of the Money | GMEIn the Money | $7.35In the Money | $8.90In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 184In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 11Out of the Money | 148Out of the Money | GMEIn the Money | $7.40In the Money | $9.30In 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 | $0.12Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 46Out of the Money | 545Out of the Money | GMEIn the Money | $7.85In the Money | $9.85In the Money | $8.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 78Out of the Money | 391Out of the Money | GMEIn the Money | $8.85In the Money | $10.85In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 48Out of the Money | 230Out of the Money | GMEIn the Money | $9.90In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 145Out of the Money | 295Out of the Money | GMEIn the Money | $10.95In the Money | $12.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 957Out of the Money | 2,534Out of the Money | GMEIn the Money | $12.00In the Money | $13.70In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 458Out of the Money | 2,701Out of the Money | GMEIn the Money | $17.10In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 3,258Out of the Money | 10,900Out of the Money | GMEIn the Money | $22.20In the Money | $23.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |