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 | $16.85In the Money | $17.50In 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 | $9.05In 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 | $8.00In 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 | 62Out 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $6.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 66Out 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 12Out of the Money | |
GMEIn the Money | $6.00In the Money | $6.75In the Money | $6.60In the Money | $1.88In the Money | 13In the Money | 3In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 230Out 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 | $0.01Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 17Out of the Money | 61Out of the Money | |
GMEIn the Money | $5.00In 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 | $0.07Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out 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 | $4.10In the Money | $4.40In the Money | $4.39In the Money | $0.13In the Money | 6In the Money | 113In 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 | 38Out of the Money | 583Out of the Money | |
GMEIn the Money | $3.50In the Money | $4.10In the Money | $3.99In the Money | $1.60In the Money | 20In the Money | 2In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 13Out of the Money | 103Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.32In the Money | $-0.03In the Money | 8In the Money | 52In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 527Out of the Money | 1,918Out of the Money | |
GMEIn the Money | $2.67In the Money | $2.89In the Money | $2.85In the Money | $0.05In the Money | 7In the Money | 17In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.01Near the Money | 201Near the Money | 715Near the Money | |
GMEIn the Money | $2.24In the Money | $2.35In the Money | $2.36In the Money | $-0.09In the Money | 3,117In 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 | 817Near the Money | 3,101Near the Money | |
GMEIn the Money | $1.76In the Money | $1.90In the Money | $1.90In the Money | $-0.18In the Money | 19In the Money | 335In the Money | GMENear the Money | $0.10Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.05Near the Money | 518Near the Money | 881Near the Money | |
GMEIn the Money | $1.39In the Money | $1.55In the Money | $1.52In the Money | $-0.09In the Money | 265In the Money | 6,454In the Money | GMENear the Money | $0.18Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.04Near the Money | 1,227Near the Money | 3,409Near the Money | |
GMEIn the Money | $1.07In the Money | $1.16In the Money | $1.10In the Money | $-0.19In the Money | 1,097In the Money | 6,116In the Money | GMENear the Money | $0.32Near the Money | $0.38Near the Money | $0.35Near the Money | $-0.01Near the Money | 889Near the Money | 1,560Near the Money | |
GMEUnderlying issue's last price | $0.81Underlying issue's last price | $0.86Underlying issue's last price | $0.83Underlying issue's last price | $-0.19Underlying issue's last price | 1,735Underlying 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 | $0.54Underlying issue's last price | $0.60Underlying issue's last price | $0.61Underlying issue's last price | $0.01Underlying issue's last price | 1,848Underlying issue's last price | 1,768Underlying issue's last price |
GMENear the Money | $0.60Near the Money | $0.64Near the Money | $0.64Near the Money | $-0.18Near the Money | 2,245Near the Money | 2,577Near the Money | GMEIn the Money | $0.83In the Money | $0.91In the Money | $0.87In the Money | $0.01In the Money | 369In the Money | 526In the Money | |
GMENear the Money | $0.46Near the Money | $0.50Near the Money | $0.48Near the Money | $-0.17Near the Money | 4,427Near the Money | 5,466Near the Money | GMEIn the Money | $1.17In the Money | $1.29In the Money | $1.26In the Money | $0.04In the Money | 378In the Money | 570In the Money | |
GMENear the Money | $0.36Near the Money | $0.41Near the Money | $0.39Near the Money | $-0.14Near the Money | 1,408Near the Money | 2,193Near the Money | GMEIn the Money | $1.57In the Money | $1.82In the Money | $1.61In the Money | $-0.10In the Money | 19In the Money | 268In the Money | |
GMENear the Money | $0.31Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.13Near the Money | 2,872Near 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 | $0.24Near the Money | $0.28Near the Money | $0.28Near the Money | $-0.12Near the Money | 580Near the Money | 1,219Near the Money | GMEIn the Money | $2.20In the Money | $2.88In the Money | $3.35In the Money | $0.73In the Money | 1In the Money | 44In the Money | |
GMENear the Money | $0.22Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.14Near the Money | 5,993Near the Money | 9,246Near the Money | GMEIn the Money | $2.84In the Money | $3.15In the Money | $3.04In the Money | $-0.14In the Money | 12In the Money | 112In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.14Out of the Money | 678Out of the Money | 749Out of the Money | GMEIn the Money | $3.20In the Money | $3.70In the Money | $3.18In the Money | $-0.27In the Money | 1In the Money | 21In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 2,795Out of the Money | 2,053Out of the Money | GMEIn the Money | $3.60In the Money | $4.05In the Money | $3.60In the Money | $-0.15In the Money | 1In the Money | 41In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.15Out of the Money | 169Out 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 | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.12Out of the Money | 847Out 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 | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.13Out of the Money | 281Out of the Money | 436Out of the Money | GMEIn the Money | $5.00In the Money | $6.00In the Money | $5.55In the Money | $0.03In the Money | 1In the Money | 4In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 648Out 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 | $0.13Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 7Out 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 | $0.10Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 134Out 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 | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 19Out 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 | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.10Out of the Money | 4,198Out of the Money | 8,183Out of the Money | GMEIn the Money | $7.65In the Money | $7.95In the Money | $7.80In the Money | $0.01In the Money | 14In the Money | 184In 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 | 68Out 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 | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 123Out of the Money | 545Out of the Money | GMEIn the Money | $7.90In the Money | $9.00In the Money | $8.85In the Money | $0.70In the Money | 1In the Money | 2In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 639Out 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 | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 68Out 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 | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 153Out 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 | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 1,084Out 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 | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 1,020Out 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 | 4,509Out 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 |