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 | ---Out 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 | ---Out of the Money | $0.06Out 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 | $4.40In 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 | $3.50In the Money | $3.32In the Money | $-0.03In the Money | 8In the Money | 52In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 528Out of the Money | 1,918Out of the Money | |
GMEIn the Money | $2.75In the Money | $2.98In the Money | $2.85In the Money | $0.05In the Money | 8In 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 | $2.34In the Money | $2.45In the Money | $2.40In the Money | $-0.05In the Money | 3,167In 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 | 854Near the Money | 3,101Near the Money | |
GMEIn the Money | $1.85In the Money | $2.02In the Money | $1.85In the Money | $-0.23In the Money | 20In the Money | 335In the Money | GMENear the Money | $0.09Near the Money | $0.11Near the Money | $0.10Near the Money | $-0.05Near the Money | 535Near the Money | 881Near the Money | |
GMEIn the Money | $1.46In the Money | $1.56In the Money | $1.50In the Money | $-0.11In the Money | 311In the Money | 6,454In the Money | GMENear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.05Near the Money | 1,322Near the Money | 3,409Near the Money | |
GMEIn the Money | $1.10In the Money | $1.22In the Money | $1.15In the Money | $-0.14In the Money | 1,108In the Money | 6,116In the Money | GMENear the Money | $0.30Near the Money | $0.33Near the Money | $0.32Near the Money | $-0.04Near the Money | 920Near the Money | 1,560Near the Money | |
GMEUnderlying issue's last price | $0.86Underlying issue's last price | $0.93Underlying issue's last price | $0.87Underlying issue's last price | $-0.15Underlying issue's last price | 1,776Underlying 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 | $0.52Underlying issue's last price | $0.59Underlying issue's last price | $0.52Underlying issue's last price | $-0.08Underlying issue's last price | 1,856Underlying issue's last price | 1,768Underlying issue's last price |
GMENear the Money | $0.65Near the Money | $0.70Near the Money | $0.65Near the Money | $-0.17Near the Money | 2,442Near the Money | 2,577Near the Money | GMEIn the Money | $0.80In the Money | $0.88In the Money | $0.85In the Money | $-0.01In the Money | 673In the Money | 526In the Money | |
GMENear the Money | $0.51Near the Money | $0.54Near the Money | $0.51Near the Money | $-0.14Near the Money | 4,547Near the Money | 5,466Near the Money | GMEIn the Money | $1.14In the Money | $1.24In the Money | $1.26In the Money | $0.04In the Money | 378In the Money | 570In the Money | |
GMENear the Money | $0.39Near the Money | $0.43Near the Money | $0.40Near the Money | $-0.13Near the Money | 1,488Near the Money | 2,193Near the Money | GMEIn the Money | $1.50In the Money | $1.78In the Money | $1.60In the Money | $-0.11In the Money | 23In the Money | 268In the Money | |
GMENear the Money | $0.32Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.13Near the Money | 2,969Near 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 | $0.26Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.13Near the Money | 590Near 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 | 6,650Near the Money | 9,246Near the Money | GMEIn the Money | $2.82In the Money | $3.15In the Money | $2.99In the Money | $-0.19In the Money | 13In the Money | 112In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.14Out of the Money | 680Out 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 | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 2,850Out 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 | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.14Out of the Money | 170Out 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 | $0.15Out of the Money | $0.13Out of the Money | $-0.13Out of the Money | 922Out 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 | $0.13Out of the Money | $-0.12Out of the Money | 438Out 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 | $0.13Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 658Out 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 | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 8Out 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 | $0.11Out of the Money | $-0.09Out of the Money | 143Out 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 | 21Out 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 | 4,510Out of the Money | 8,183Out of the Money | GMEIn the Money | $7.60In the Money | $7.95In the Money | $7.80In the Money | $0.01In the Money | 14In the Money | 184In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 78Out 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 | 131Out 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 | $0.09Out of the Money | $-0.11Out of the Money | 640Out 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 | $0.08Out of the Money | $-0.06Out of the Money | 1,156Out 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 | $0.05Out of the Money | $-0.06Out of the Money | 1,025Out 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 | $0.06Out of the Money | $-0.02Out of the Money | 4,766Out 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 |