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 | $2.54Out 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 | $1.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $7.35In 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 | $0.05Out 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 | $6.45In 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 | $0.03Out of the Money | $0.00Out of the Money | 20Out 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 | 458Out of the Money | 1,918Out of the Money | |
GMEIn the Money | $2.80In the Money | $3.30In the Money | $2.98In the Money | $0.18In the Money | 3In the Money | 17In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 135Out of the Money | 715Out of the Money | |
GMEIn the Money | $2.62In the Money | $2.72In 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 | 397Near the Money | 3,101Near the Money | |
GMEIn the Money | $1.83In the Money | $2.51In the Money | $2.00In the Money | $-0.08In the Money | 1In the Money | 335In the Money | GMENear the Money | $0.08Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.07Near the Money | 263Near the Money | 881Near the Money | |
GMEIn the Money | $1.68In the Money | $1.80In the Money | $1.67In the Money | $0.06In the Money | 138In the Money | 6,454In the Money | GMENear the Money | $0.15Near the Money | $0.16Near the Money | $0.15Near the Money | $-0.08Near the Money | 846Near the Money | 3,409Near the Money | |
GMEIn the Money | $1.22In the Money | $1.50In the Money | $1.44In the Money | $0.15In the Money | 450In the Money | 6,116In the Money | GMENear the Money | $0.25Near the Money | $0.29Near the Money | $0.27Near the Money | $-0.09Near the Money | 609Near the Money | 1,560Near the Money | |
GMEIn the Money | $1.06In the Money | $1.10In the Money | $1.06In the Money | $0.04In the Money | 1,232In the Money | 4,386In the Money | GMENear the Money | $0.46Near the Money | $0.48Near the Money | $0.48Near the Money | $-0.12Near the Money | 825Near the Money | 1,768Near the Money | |
GMEUnderlying issue's last price | $0.81Underlying issue's last price | $0.89Underlying issue's last price | $0.85Underlying issue's last price | $0.03Underlying issue's last price | 1,083Underlying issue's last price | 2,577Underlying issue's last price | Filter Table By Strike Price of$22.50Underlying issue's last price | GMEUnderlying issue's last price | $0.71Underlying issue's last price | $0.76Underlying issue's last price | $0.76Underlying issue's last price | $-0.10Underlying issue's last price | 133Underlying issue's last price | 526Underlying issue's last price |
GMENear the Money | $0.64Near the Money | $0.65Near the Money | $0.65Near the Money | $0.00Near the Money | 2,587Near the Money | 5,466Near the Money | GMEIn the Money | $1.00In the Money | $1.09In the Money | $0.99In the Money | $-0.23In the Money | 235In the Money | 570In the Money | |
GMENear the Money | $0.48Near the Money | $0.54Near the Money | $0.50Near the Money | $-0.03Near the Money | 862Near the Money | 2,193Near the Money | GMEIn the Money | $1.32In the Money | $1.60In the Money | $1.47In the Money | $-0.24In the Money | 4In the Money | 268In the Money | |
GMENear the Money | $0.40Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.06Near the Money | 1,928Near 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 | $0.32Near the Money | $0.36Near the Money | $0.35Near the Money | $-0.05Near the Money | 398Near 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 | $0.28Near the Money | $0.30Near the Money | $0.29Near the Money | $-0.08Near the Money | 2,594Near the Money | 9,246Near the Money | GMEIn the Money | $2.63In the Money | $2.90In the Money | $3.12In the Money | $-0.06In the Money | 4In the Money | 112In the Money | |
GMENear the Money | $0.24Near the Money | $0.25Near the Money | $0.24Near the Money | $-0.10Near the Money | 285Near the Money | 749Near 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 | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.09Out of the Money | 1,949Out of the Money | 2,053Out of the Money | GMEIn the Money | $3.40In the Money | $4.80In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.10Out of the Money | 101Out 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 | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.09Out of the Money | 403Out 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 | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.08Out of the Money | 93Out 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 | $0.16Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 364Out 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 | $0.13Out 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 | $0.13Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 67Out 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 | $0.15Out of the Money | $0.17Out of the Money | $-0.06Out of the Money | 3Out 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 | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.08Out of the Money | 2,729Out 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 | $0.13Out of the Money | $0.12Out of the Money | $-0.06Out of the Money | 9Out 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 | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 39Out 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 | 34Out 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 | $0.09Out of the Money | $-0.07Out of the Money | 45Out 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 | 144Out 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 | $0.08Out of the Money | $-0.06Out of the Money | 807Out 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 | 424Out 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 | 2,969Out 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 |