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 | $17.80In the Money | $18.95In the Money | $17.63In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 14Out of the Money | |
GMEIn the Money | $12.75In the Money | $13.95In 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 | $9.75In the Money | $11.00In the Money | $7.79In the Money | $0.00In the Money | ---In the Money | 16In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
GMEIn the Money | $9.15In the Money | $10.45In 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 | $8.70In the Money | $9.95In 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 | 80Out of the Money | |
GMEIn the Money | $8.15In the Money | $9.40In 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 | $8.05In the Money | $8.90In the Money | $8.16In the Money | $0.76In the Money | 9In the Money | 49In 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 | 208Out of the Money | |
GMEIn the Money | $7.15In the Money | $8.45In 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 | 13Out of the Money | |
GMEIn the Money | $6.70In the Money | $7.95In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 12In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 348Out of the Money | |
GMEIn the Money | $6.15In the Money | $7.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 71Out of the Money | |
GMEIn the Money | $5.70In the Money | $6.95In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 6In 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 | ---Out of the Money | 148Out of the Money | |
GMEIn the Money | $5.15In the Money | $6.45In the Money | $4.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | GMEOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.90In the Money | $5.25In the Money | $0.25In the Money | 1In the Money | 114In the Money | GMEOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 591Out of the Money | |
GMEIn the Money | $4.15In the Money | $5.40In the Money | $3.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | GMEOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 130Out of the Money | |
GMEIn the Money | $3.80In the Money | $5.00In the Money | $4.78In the Money | $0.58In the Money | 5In the Money | 50In 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 | 4Out of the Money | 2,354Out of the Money | |
GMEIn the Money | $3.45In the Money | $4.45In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | GMEOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 10Out of the Money | 851Out of the Money | |
GMEIn the Money | $3.30In the Money | $4.00In the Money | $3.75In the Money | $0.75In the Money | 146In the Money | 8,182In 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 | 104Out of the Money | 2,889Out of the Money | |
GMEIn the Money | $2.82In the Money | $3.25In the Money | $3.25In the Money | $0.65In the Money | 33In the Money | 315In the Money | GMENear the Money | $0.04Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.01Near the Money | 292Near the Money | 1,078Near the Money | |
GMEIn the Money | $2.37In the Money | $2.49In the Money | $2.38In the Money | $0.52In the Money | 101In the Money | 6,449In the Money | GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.02Near the Money | 648Near the Money | 4,369Near the Money | |
GMEIn the Money | $1.81In the Money | $2.00In the Money | $1.97In the Money | $0.35In the Money | 123In the Money | 5,961In the Money | GMENear the Money | $0.07Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.03Near the Money | 885Near the Money | 2,293Near the Money | |
GMEIn the Money | $1.42In the Money | $1.50In the Money | $1.44In the Money | $0.30In the Money | 814In the Money | 7,807In the Money | GMENear the Money | $0.11Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.11Near the Money | 822Near the Money | 2,718Near the Money | |
GMEIn the Money | $1.03In the Money | $1.14In the Money | $1.10In the Money | $0.19In the Money | 587In the Money | 3,417In the Money | GMENear the Money | $0.20Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.19Near the Money | 403Near the Money | 988Near the Money | |
GMEUnderlying issue's last price | $0.75Underlying issue's last price | $0.79Underlying issue's last price | $0.79Underlying issue's last price | $0.11Underlying issue's last price | 1,626Underlying issue's last price | 9,378Underlying issue's last price | Filter Table By Strike Price of$23.00Underlying issue's last price | GMEUnderlying issue's last price | $0.40Underlying issue's last price | $0.43Underlying issue's last price | $0.40Underlying issue's last price | $-0.30Underlying issue's last price | 554Underlying issue's last price | 1,158Underlying issue's last price |
GMENear the Money | $0.54Near the Money | $0.59Near the Money | $0.57Near the Money | $0.05Near the Money | 995Near the Money | 2,792Near the Money | GMEIn the Money | $0.64In the Money | $0.77In the Money | $0.60In the Money | $-0.44In the Money | 194In the Money | 283In the Money | |
GMENear the Money | $0.42Near the Money | $0.43Near the Money | $0.43Near the Money | $-0.02Near the Money | 2,828Near the Money | 8,358Near the Money | GMEIn the Money | $1.00In the Money | $1.12In the Money | $0.89In the Money | $-0.53In the Money | 255In the Money | 209In the Money | |
GMENear the Money | $0.30Near the Money | $0.39Near the Money | $0.35Near the Money | $-0.02Near the Money | 286Near the Money | 1,895Near the Money | GMEIn the Money | $1.12In the Money | $1.50In the Money | $1.27In the Money | $-1.01In the Money | 55In the Money | 43In the Money | |
GMENear the Money | $0.25Near the Money | $0.26Near the Money | $0.26Near the Money | $-0.04Near the Money | 6,965Near the Money | 17,851Near the Money | GMEIn the Money | $1.83In the Money | $1.95In the Money | $1.84In the Money | $-0.65In the Money | 9In the Money | 102In the Money | |
GMENear the Money | $0.20Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.03Near the Money | 191Near the Money | 1,466Near the Money | GMEIn the Money | $2.10In the Money | $2.42In the Money | $2.20In the Money | $-0.95In the Money | 1In the Money | 20In the Money | |
GMENear the Money | $0.16Near the Money | $0.21Near the Money | $0.17Near the Money | $-0.08Near the Money | 450Near the Money | 3,523Near the Money | GMEIn the Money | $2.10In the Money | $4.25In the Money | $3.78In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 136Out of the Money | 812Out of the Money | GMEIn the Money | $2.35In the Money | $4.70In 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 | $-0.07Out of the Money | 611Out of the Money | 2,623Out of the Money | GMEIn the Money | $2.90In the Money | $5.10In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
GMEOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 197Out of the Money | 736Out of the Money | GMEIn the Money | $3.25In the Money | $5.60In the Money | $5.55In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 159Out of the Money | 1,909Out of the Money | GMEIn the Money | $3.90In the Money | $6.15In the Money | $6.06In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.07Out of the Money | 51Out of the Money | 105Out of the Money | GMEIn the Money | $4.40In the Money | $6.80In 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 | $0.10Out of the Money | $-0.07Out of the Money | 31Out of the Money | 795Out of the Money | GMEIn the Money | $4.85In the Money | $7.25In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 26Out of the Money | 85Out of the Money | GMEIn the Money | $5.05In the Money | $7.95In the Money | $6.99In 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 | $-0.07Out of the Money | 1,204Out of the Money | 10,401Out of the Money | GMEIn the Money | $6.65In the Money | $6.80In the Money | $6.75In the Money | $-0.96In the Money | 133In the Money | 173In the Money | |
GMEOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 4Out of the Money | 177Out of the Money | GMEIn the Money | $6.05In the Money | $9.00In 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 | $-0.13Out of the Money | 31Out of the Money | 1,028Out of the Money | GMEIn the Money | $6.55In the Money | $9.35In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 11Out of the Money | 1,113Out of the Money | GMEIn the Money | $7.55In the Money | $10.55In the Money | $9.91In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 10Out of the Money | 295Out of the Money | GMEIn the Money | $8.50In the Money | $11.45In 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 | $0.07Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 15Out of the Money | 369Out of the Money | GMEIn the Money | $9.45In the Money | $12.40In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 292Out of the Money | 2,744Out of the Money | GMEIn the Money | $10.55In the Money | $13.10In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 336Out of the Money | 3,572Out of the Money | GMEIn the Money | $15.90In the Money | $17.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1,136Out of the Money | 16,284Out of the Money | GMEIn the Money | $21.15In the Money | $22.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |