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 | $9.40In the Money | $9.95In the Money | $9.65In the Money | $0.05In the Money | 2In the Money | 30In 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 | 2,881Out of the Money | |
GMEIn the Money | $6.35In the Money | $7.30In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 193In 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 | 1,843Out of the Money | |
GMEIn the Money | $5.45In the Money | $6.30In the Money | $5.87In the Money | $-0.38In the Money | 2In the Money | 99In 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 | 667Out of the Money | |
GMEIn the Money | $4.50In the Money | $5.35In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1,004In 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 | 2,857Out of the Money | |
GMEIn the Money | $3.55In the Money | $4.40In the Money | $3.62In the Money | $-0.65In the Money | 4In the Money | 175In 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 | 2Out of the Money | 1,109Out of the Money | |
GMEIn the Money | $3.05In the Money | $3.45In the Money | $3.24In the Money | $-0.16In the Money | 2In 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 | 30Out of the Money | 343Out of the Money | |
GMEIn the Money | $2.54In the Money | $2.85In the Money | $2.94In the Money | $-0.50In the Money | 12In the Money | 127In the Money | GMENear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.01Near the Money | 55Near the Money | 1,149Near the Money | |
GMEIn the Money | $1.89In the Money | $2.86In the Money | $2.31In the Money | $0.00In the Money | ---In the Money | 13In the Money | GMENear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 5Near the Money | 713Near the Money | |
GMEIn the Money | $1.51In the Money | $1.90In the Money | $1.70In the Money | $-0.09In the Money | 80In the Money | 308In the Money | GMENear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.01Near the Money | 142Near the Money | 4,071Near the Money | |
GMEIn the Money | $0.68In the Money | $2.17In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 87In the Money | GMENear the Money | $0.03Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.04Near the Money | 135Near the Money | 1,626Near the Money | |
GMEIn the Money | $0.73In the Money | $0.85In the Money | $0.75In the Money | $-0.09In the Money | 155In the Money | 2,239In the Money | GMENear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.08Near the Money | 511Near the Money | 5,778Near the Money | |
GMEUnderlying issue's last price | $0.36Underlying issue's last price | $0.44Underlying issue's last price | $0.41Underlying issue's last price | $-0.27Underlying issue's last price | 877Underlying issue's last price | 1,108Underlying issue's last price | Filter Table By Strike Price of$19.50Underlying issue's last price | GMEUnderlying issue's last price | $0.20Underlying issue's last price | $0.23Underlying issue's last price | $0.21Underlying issue's last price | $-0.12Underlying issue's last price | 714Underlying issue's last price | 3,002Underlying issue's last price |
GMENear the Money | $0.20Near the Money | $0.23Near the Money | $0.23Near the Money | $-0.07Near the Money | 3,308Near the Money | 20,084Near the Money | GMEIn the Money | $0.49In the Money | $0.54In the Money | $0.50In the Money | $-0.15In the Money | 645In the Money | 13,377In the Money | |
GMENear the Money | $0.10Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.05Near the Money | 716Near the Money | 4,231Near the Money | GMEIn the Money | $0.85In the Money | $0.98In the Money | $0.95In the Money | $-0.09In the Money | 86In the Money | 1,966In the Money | |
GMENear the Money | $0.09Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.04Near the Money | 1,142Near the Money | 12,729Near the Money | GMEIn the Money | $1.33In the Money | $1.48In the Money | $1.42In the Money | $-0.09In the Money | 74In the Money | 5,068In the Money | |
GMENear the Money | $0.07Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.04Near the Money | 240Near the Money | 2,516Near the Money | GMEIn the Money | $1.80In the Money | $2.04In the Money | $1.88In the Money | $-0.09In the Money | 138In the Money | 1,835In the Money | |
GMENear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.04Near the Money | 1,095Near the Money | 8,161Near the Money | GMEIn the Money | $2.30In the Money | $2.43In the Money | $2.34In the Money | $-0.06In the Money | 571In the Money | 6,442In the Money | |
GMENear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.02Near the Money | 121Near the Money | 2,733Near the Money | GMEIn the Money | $2.64In the Money | $3.35In the Money | $2.82In the Money | $-0.14In the Money | 1In the Money | 957In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 322Out of the Money | 11,386Out of the Money | GMEIn the Money | $3.25In the Money | $3.45In the Money | $3.40In the Money | $0.07In the Money | 47In the Money | 2,086In 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 | 26Out of the Money | 3,090Out of the Money | GMEIn the Money | $3.70In the Money | $4.45In the Money | $4.05In the Money | $-0.05In the Money | 17In the Money | 816In the Money | |
GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 116Out of the Money | 7,281Out of the Money | GMEIn the Money | $4.20In the Money | $4.60In the Money | $4.35In the Money | $-0.07In the Money | 21In the Money | 677In the Money | |
GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 28Out of the Money | 987Out of the Money | GMEIn the Money | $4.20In the Money | $5.45In the Money | $4.78In the Money | $-0.19In the Money | 2In the Money | 251In 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 | 773Out of the Money | 18,576Out of the Money | GMEIn the Money | $5.25In the Money | $5.40In the Money | $5.33In the Money | $-0.08In the Money | 42In the Money | 1,086In the Money | |
GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 824Out of the Money | GMEIn the Money | $4.80In the Money | $6.75In the Money | $5.97In the Money | $0.00In the Money | ---In the Money | 26In 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 | 146Out of the Money | 5,327Out of the Money | GMEIn the Money | $5.80In the Money | $6.50In the Money | $5.94In the Money | $-0.61In the Money | 9In the Money | 143In 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 | 3Out of the Money | 400Out of the Money | GMEIn the Money | $5.70In the Money | $8.05In the Money | $5.84In the Money | $0.00In the Money | ---In the Money | 12In 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 | 352Out of the Money | 2,427Out of the Money | GMEIn the Money | $7.15In the Money | $7.55In the Money | $7.14In the Money | $0.05In the Money | 2In the Money | 186In 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 | 34Out of the Money | 652Out of the Money | GMEIn the Money | $6.95In the Money | $8.05In the Money | $7.85In the Money | $0.61In the Money | 2In the Money | 13In 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 | 153Out of the Money | 3,710Out of the Money | GMEIn the Money | $7.80In the Money | $8.65In the Money | $8.10In the Money | $-0.10In the Money | 3In the Money | 73In the Money | |
GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 391Out of the Money | 320Out of the Money | GMEIn the Money | $8.05In the Money | $9.10In the Money | $7.89In 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 | $0.02Out of the Money | $-0.02Out of the Money | 53Out of the Money | 1,830Out of the Money | GMEIn the Money | $9.20In the Money | $9.45In the Money | $8.73In the Money | $0.00In the Money | ---In the Money | 70In 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 | 361Out of the Money | 23,088Out of the Money | GMEIn the Money | $10.15In the Money | $10.55In the Money | $10.00In the Money | $-0.58In the Money | 10In the Money | 305In 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 | 36Out of the Money | 961Out of the Money | GMEIn the Money | $10.65In the Money | $11.65In the Money | $11.26In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 31Out of the Money | 1,930Out of the Money | GMEIn the Money | $11.85In the Money | $12.60In the Money | $11.58In the Money | $0.00In the Money | ---In the Money | 18In 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 | 53Out of the Money | 1,213Out of the Money | GMEIn the Money | $12.70In the Money | $13.60In the Money | $12.62In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 18Out of the Money | 330Out of the Money | GMEIn the Money | $13.70In the Money | $14.60In the Money | $14.08In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 219Out of the Money | 7,870Out of the Money | GMEIn the Money | $14.70In the Money | $15.60In the Money | $14.62In the Money | $0.00In the Money | ---In the Money | 48In 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 | 34Out of the Money | 1,565Out of the Money | GMEIn the Money | $15.70In the Money | $16.60In the Money | $16.49In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 390Out of the Money | GMEIn the Money | $16.70In the Money | $17.60In the Money | $16.66In 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 | $0.01Out of the Money | $-0.01Out of the Money | 40Out of the Money | 1,462Out of the Money | GMEIn the Money | $17.70In the Money | $18.60In the Money | $15.48In 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 | 600Out of the Money | GMEIn the Money | $18.70In the Money | $19.60In the Money | $18.70In 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 | 195Out of the Money | 10,555Out of the Money | GMEIn the Money | $19.70In the Money | $20.60In the Money | $19.80In 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 | 380Out of the Money | GMEIn the Money | $20.70In the Money | $21.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 318Out of the Money | GMEIn the Money | $21.70In the Money | $22.60In 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 | 177Out of the Money | GMEIn the Money | $22.70In the Money | $23.60In 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 | 735Out of the Money | GMEIn the Money | $23.70In the Money | $24.60In the Money | $23.79In 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 | 1Out of the Money | 2,949Out of the Money | GMEIn the Money | $24.70In the Money | $25.60In the Money | $24.37In 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 | 177Out of the Money | GMEIn the Money | $25.70In the Money | $26.70In the Money | $25.63In 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 | 292Out of the Money | GMEIn the Money | $26.70In the Money | $27.70In 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 | 428Out of the Money | GMEIn the Money | $27.70In the Money | $28.70In 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 | 5Out of the Money | 1,197Out of the Money | GMEIn the Money | $28.70In the Money | $29.60In 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 | 128Out of the Money | 17,371Out of the Money | GMEIn the Money | $29.70In the Money | $30.70In the Money | $29.79In the Money | $0.00In the Money | ---In the Money | 3In the Money |