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 | $16.15In the Money | $18.60In the Money | $17.53In the Money | $-0.64In the Money | 10In the Money | 34In 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 | 940Out of the Money | |
GMEIn the Money | $15.15In the Money | $17.60In the Money | $16.52In the Money | $-0.23In the Money | 43In the Money | 132In 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 | 92Out of the Money | |
GMEIn the Money | $14.15In the Money | $16.60In the Money | $15.55In the Money | $0.74In the Money | 3In the Money | 13In 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 | 119Out of the Money | |
GMEIn the Money | $13.20In the Money | $15.60In the Money | $14.55In the Money | $0.13In the Money | 127In the Money | 133In 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 | $12.20In the Money | $14.60In the Money | $13.39In the Money | $0.00In the Money | ---In the Money | 39In 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 | 134Out of the Money | |
GMEIn the Money | $10.95In the Money | $12.20In the Money | $11.80In the Money | $0.02In the Money | 18In the Money | 59In 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 | 6Out of the Money | 1,703Out of the Money | |
GMEIn the Money | $10.45In the Money | $11.60In the Money | $11.35In the Money | $6.15In the Money | 1In the Money | 1In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
GMEIn the Money | $10.25In the Money | $11.70In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 20In 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 | 471Out of the Money | |
GMEIn the Money | $9.75In the Money | $10.60In the Money | $10.35In the Money | $5.90In the Money | 1In the Money | 1In 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 | 142Out of the Money | |
GMEIn the Money | $9.15In the Money | $11.30In the Money | $10.34In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 601Out of the Money | |
GMEIn the Money | $8.75In the Money | $9.60In the Money | $9.16In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
GMEIn the Money | $7.70In the Money | $8.75In the Money | $8.60In the Money | $-0.72In the Money | 58In the Money | 171In the Money | GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 3,065Out of the Money | |
GMEIn the Money | $7.70In the Money | $8.50In the Money | $8.15In the Money | $-0.63In the Money | 2In the Money | 36In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 20Out of the Money | 323Out of the Money | |
GMEIn the Money | $7.45In the Money | $8.05In the Money | $7.65In the Money | $-0.62In the Money | 23In the Money | 185In 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 | 1,554Out of the Money | |
GMEIn the Money | $6.75In the Money | $8.10In the Money | $7.17In the Money | $-0.63In the Money | 2In the Money | 18In 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 | 304Out of the Money | |
GMEIn the Money | $5.05In the Money | $6.70In the Money | $6.61In the Money | $-0.79In the Money | 3,343In the Money | 7,504In 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 | 81Out of the Money | 4,115Out of the Money | |
GMEIn the Money | $5.75In the Money | $6.45In the Money | $6.10In the Money | $-0.70In the Money | 111In the Money | 627In 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 | 722Out of the Money | |
GMEIn the Money | $4.10In the Money | $5.70In the Money | $5.60In the Money | $-0.70In the Money | 401In the Money | 6,817In 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 | 76Out of the Money | 4,463Out of the Money | |
GMEIn the Money | $4.95In the Money | $5.70In the Money | $5.00In the Money | $-0.75In the Money | 471In the Money | 1,843In 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 | 100Out of the Money | 1,449Out of the Money | |
GMEIn the Money | $4.55In the Money | $4.80In the Money | $4.67In the Money | $-0.58In the Money | 1,651In the Money | 8,761In 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 | 191Out of the Money | 3,008Out of the Money | |
GMEIn the Money | $3.85In the Money | $4.35In the Money | $4.20In the Money | $-0.70In the Money | 249In the Money | 701In 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 | 198Out of the Money | 811Out of the Money | |
GMEIn the Money | $3.55In the Money | $3.75In the Money | $3.60In the Money | $-0.76In the Money | 1,074In the Money | 5,176In 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 | 1,845Out of the Money | 5,299Out of the Money | |
GMEIn the Money | $2.89In the Money | $3.40In the Money | $3.23In the Money | $-0.52In the Money | 450In the Money | 2,511In 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 | 468Out of the Money | 1,406Out of the Money | |
GMEIn the Money | $2.53In the Money | $2.70In the Money | $2.61In the Money | $-0.69In the Money | 1,700In the Money | 3,634In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.02Near the Money | 2,212Near the Money | 4,036Near the Money | |
GMEIn the Money | $2.00In the Money | $2.38In the Money | $2.21In the Money | $-0.66In the Money | 1,034In the Money | 1,340In the Money | GMENear the Money | ---Near the Money | $0.02Near the Money | $0.05Near the Money | $0.01Near the Money | 1,062Near the Money | 2,259Near the Money | |
GMEIn the Money | $1.51In the Money | $1.77In the Money | $1.56In the Money | $-0.83In the Money | 7,484In the Money | 11,563In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.05Near the Money | 4,269Near the Money | 7,155Near the Money | |
GMEIn the Money | $1.05In the Money | $1.30In the Money | $1.07In the Money | $-0.88In the Money | 856In the Money | 1,194In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.08Near the Money | 1,348Near the Money | 1,036Near the Money | |
GMEIn the Money | $0.53In the Money | $0.70In the Money | $0.60In the Money | $-0.88In the Money | 8,949In the Money | 7,249In the Money | GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.15Near the Money | 8,559Near the Money | 2,540Near the Money | |
GMEUnderlying issue's last price | $0.01Underlying issue's last price | $0.17Underlying issue's last price | $0.14Underlying issue's last price | $-0.91Underlying issue's last price | 3,187Underlying issue's last price | 2,603Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | GMEUnderlying issue's last price | ---Underlying issue's last price | $0.04Underlying issue's last price | $0.03Underlying issue's last price | $-0.25Underlying issue's last price | 3,450Underlying issue's last price | 1,378Underlying issue's last price |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.80Near the Money | 18,553Near the Money | 7,690Near the Money | GMEIn the Money | $0.38In the Money | $0.45In the Money | $0.39In the Money | $-0.10In the Money | 9,218In the Money | 1,564In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.55Near the Money | 11,090Near the Money | 3,378Near the Money | GMEIn the Money | $0.76In the Money | $0.99In the Money | $0.84In the Money | $0.10In the Money | 1,833In the Money | 578In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.44Near the Money | 28,180Near the Money | 9,439Near the Money | GMEIn the Money | $1.30In the Money | $2.41In the Money | $1.23In the Money | $0.14In the Money | 2,017In the Money | 1,314In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.35Near the Money | 4,602Near the Money | 1,955Near the Money | GMEIn the Money | $1.67In the Money | $2.38In the Money | $1.60In the Money | $0.13In the Money | 150In the Money | 83In the Money | |
GMENear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.29Near the Money | 5,700Near the Money | 4,427Near the Money | GMEIn the Money | $1.84In the Money | $2.98In the Money | $2.48In the Money | $0.38In the Money | 35In the Money | 129In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.21Out of the Money | 35,815Out of the Money | 27,550Out of the Money | GMEIn the Money | $3.25In the Money | $3.60In the Money | $3.34In the Money | $0.41In the Money | 91In the Money | 251In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.17Out of the Money | 3,054Out of the Money | 3,573Out of the Money | GMEIn the Money | $2.24In the Money | $4.75In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 2,530Out of the Money | 3,644Out of the Money | GMEIn the Money | $5.05In the Money | $5.70In the Money | $5.10In the Money | $0.25In the Money | 21In the Money | 8In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 1,177Out of the Money | 2,694Out of the Money | GMEIn the Money | $5.40In the Money | $6.75In the Money | $6.45In the Money | $0.75In the Money | 2In the Money | 13In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 1,140Out of the Money | 4,028Out of the Money | GMEIn the Money | $6.35In the Money | $7.85In the Money | $5.90In the Money | $-1.67In the Money | 2In the Money | 13In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 4,676Out of the Money | 11,609Out of the Money | GMEIn the Money | $6.80In the Money | $8.80In the Money | $7.15In the Money | $-0.55In 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 | $-0.08Out of the Money | 297Out of the Money | 3,196Out of the Money | GMEIn the Money | $7.40In the Money | $9.85In the Money | $8.70In 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 | $-0.08Out of the Money | 216Out of the Money | 979Out of the Money | GMEIn the Money | $9.15In the Money | $11.50In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 175Out of the Money | 588Out of the Money | GMEIn the Money | $9.40In the Money | $11.80In the Money | $10.78In 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 | $-0.10Out of the Money | 63Out of the Money | 597Out of the Money | GMEIn the Money | $10.40In the Money | $12.85In the Money | $11.85In the Money | $11.85In the Money | 1In the Money | ---In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 3,905Out of the Money | 11,134Out of the Money | GMEIn the Money | $11.75In the Money | $13.75In the Money | $12.74In the Money | $0.34In the Money | 2In the Money | 7In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 159Out of the Money | 868Out of the Money | GMEIn the Money | $12.40In the Money | $14.80In 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 | $-0.03Out of the Money | 144Out of the Money | 756Out of the Money | GMEIn the Money | $13.40In the Money | $15.85In 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 | $-0.05Out of the Money | 296Out of the Money | 324Out of the Money | GMEIn the Money | $14.40In the Money | $16.75In 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 | $-0.03Out of the Money | 70Out of the Money | 404Out of the Money | GMEIn the Money | $15.40In the Money | $17.85In 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 | $-0.03Out of the Money | 4,016Out of the Money | 20,394Out of the Money | GMEIn the Money | $16.40In the Money | $18.85In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
GMEOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 1Out of the Money | 37Out of the Money | GMEIn the Money | $17.40In the Money | $20.45In 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 | $0.01Out of the Money | $-0.06Out of the Money | 22Out of the Money | 48Out of the Money | GMEIn the Money | $18.40In the Money | $20.75In 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 | $0.03Out of the Money | $-0.01Out of the Money | 239Out of the Money | 105Out of the Money | GMEIn the Money | $19.40In the Money | $21.75In 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 | $0.03Out of the Money | $0.00Out of the Money | 61Out of the Money | 88Out of the Money | GMEIn the Money | $20.40In the Money | $22.75In 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 | $-0.02Out of the Money | 1,361Out of the Money | 7,933Out of the Money | GMEIn the Money | $21.40In the Money | $24.25In the Money | $22.65In the Money | $0.05In the Money | 1In the Money | 1In the Money |