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 | $20.65In the Money | $22.35In the Money | $21.02In the Money | $-1.78In the Money | 7In the Money | 2In 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 | 9Out of the Money | |
GMEIn the Money | $15.65In the Money | $17.35In the Money | $17.13In the Money | $0.00In the Money | ---In the Money | 305In 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 | 340Out of the Money | |
GMEIn the Money | $11.75In the Money | $14.35In 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 | 10Out of the Money | |
GMEIn the Money | $10.75In the Money | $13.35In 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 | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
GMEIn the Money | $10.95In the Money | $12.40In the Money | $12.25In the Money | $0.00In the Money | ---In the Money | 87In 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 | 486Out of the Money | |
GMEIn the Money | $9.25In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
GMEIn the Money | $8.35In the Money | $13.25In the Money | $10.76In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
GMEIn the Money | $9.35In the Money | $10.85In the Money | $8.75In 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 | 56Out of the Money | |
GMEIn the Money | $8.65In the Money | $10.15In the Money | $10.25In the Money | $4.78In the Money | 2In the Money | 11In 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 | 137Out of the Money | |
GMEIn the Money | $8.35In the Money | $9.85In the Money | $10.08In 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 | 102Out of the Money | |
GMEIn the Money | $8.35In the Money | $8.75In the Money | $8.61In the Money | $-0.69In the Money | 1In the Money | 48In 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 | 208Out of the Money | |
GMEIn the Money | $7.35In the Money | $8.85In the Money | $7.94In the Money | $-0.41In the Money | 1In the Money | 16In 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 | 43Out of the Money | |
GMEIn the Money | $6.85In the Money | $8.35In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 149In 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 | 8Out of the Money | 245Out of the Money | |
GMEIn the Money | $6.70In the Money | $7.70In the Money | $7.10In the Money | $0.58In the Money | 5In the Money | 106In 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 | 111Out of the Money | 190Out of the Money | |
GMEIn the Money | $6.45In the Money | $6.85In the Money | $6.61In the Money | $-0.10In the Money | 56In the Money | 2,457In 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 | 454Out of the Money | 5,131Out of the Money | |
GMEIn the Money | $6.05In the Money | $6.25In the Money | $6.10In the Money | $-0.05In the Money | 26In the Money | 684In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 29Out of the Money | 163Out of the Money | |
GMEIn the Money | $5.35In the Money | $5.85In the Money | $5.80In the Money | $0.00In the Money | 29In the Money | 1,647In 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 | 125Out of the Money | 584Out of the Money | |
GMEIn the Money | $4.80In the Money | $5.45In the Money | $5.25In the Money | $0.30In the Money | 18In the Money | 600In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 43Out of the Money | 179Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.80In the Money | $4.30In the Money | $-0.50In the Money | 571In the Money | 1,318In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 321Out of the Money | 835Out of the Money | |
GMEIn the Money | $3.95In the Money | $4.30In the Money | $4.27In the Money | $0.20In the Money | 38In the Money | 724In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 320Out of the Money | 508Out of the Money | |
GMEIn the Money | $3.55In the Money | $3.75In the Money | $3.65In the Money | $-0.20In the Money | 236In the Money | 1,046In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.15Out of the Money | 1,332Out of the Money | 1,021Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.35In the Money | $3.15In the Money | $-0.25In the Money | 122In the Money | 486In the Money | GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.17Out of the Money | 543Out of the Money | 583Out of the Money | |
GMEIn the Money | $2.51In the Money | $2.74In the Money | $2.70In the Money | $-0.34In the Money | 800In the Money | 1,593In the Money | GMENear the Money | $0.07Near the Money | $0.08Near the Money | $0.08Near the Money | $-0.29Near the Money | 2,433Near the Money | 2,531Near the Money | |
GMEIn the Money | $2.06In the Money | $2.35In the Money | $2.21In the Money | $-0.46In the Money | 117In the Money | 347In the Money | GMENear the Money | $0.12Near the Money | $0.14Near the Money | $0.12Near the Money | $-0.41Near the Money | 535Near the Money | 1,058Near the Money | |
GMEIn the Money | $1.72In the Money | $1.96In the Money | $1.85In the Money | $-0.53In the Money | 2,418In the Money | 5,625In the Money | GMENear the Money | $0.22Near the Money | $0.24Near the Money | $0.23Near the Money | $-0.51Near the Money | 2,553Near the Money | 2,505Near the Money | |
GMEIn the Money | $1.41In the Money | $1.61In the Money | $1.52In the Money | $-0.73In the Money | 421In the Money | 815In the Money | GMENear the Money | $0.38Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.59Near the Money | 937Near the Money | 633Near the Money | |
GMEIn the Money | $1.22In the Money | $1.30In the Money | $1.25In the Money | $-0.71In the Money | 3,061In the Money | 2,515In the Money | GMENear the Money | $0.60Near the Money | $0.67Near the Money | $0.63Near the Money | $-0.65Near the Money | 2,349Near the Money | 1,655Near the Money | |
GMEUnderlying issue's last price | $1.00Underlying issue's last price | $1.08Underlying issue's last price | $1.03Underlying issue's last price | $-0.79Underlying issue's last price | 2,136Underlying issue's last price | 1,518Underlying issue's last price | Filter Table By Strike Price of$26.50Underlying issue's last price | GMEUnderlying issue's last price | $0.89Underlying issue's last price | $1.00Underlying issue's last price | $0.94Underlying issue's last price | $-0.66Underlying issue's last price | 1,493Underlying issue's last price | 758Underlying issue's last price |
GMENear the Money | $0.85Near the Money | $0.93Near the Money | $0.94Near the Money | $-0.73Near the Money | 6,794Near the Money | 6,223Near the Money | GMEIn the Money | $1.24In the Money | $1.32In the Money | $1.27In the Money | $-0.67In the Money | 2,864In the Money | 918In the Money | |
GMENear the Money | $0.71Near the Money | $0.80Near the Money | $0.75Near the Money | $-0.75Near the Money | 2,521Near the Money | 2,577Near the Money | GMEIn the Money | $1.53In the Money | $1.78In the Money | $1.59In the Money | $-0.76In the Money | 112In the Money | 248In the Money | |
GMENear the Money | $0.63Near the Money | $0.64Near the Money | $0.64Near the Money | $-0.77Near the Money | 6,150Near the Money | 5,501Near the Money | GMEIn the Money | $1.78In the Money | $2.11In the Money | $1.97In the Money | $-0.63In the Money | 65In the Money | 365In the Money | |
GMENear the Money | $0.41Near the Money | $0.59Near the Money | $0.54Near the Money | $-0.81Near the Money | 756Near the Money | 1,941Near the Money | GMEIn the Money | $2.11In the Money | $2.71In the Money | $2.72In the Money | $-0.25In the Money | 40In the Money | 34In the Money | |
GMENear the Money | $0.46Near the Money | $0.49Near the Money | $0.47Near the Money | $-0.73Near the Money | 1,818Near the Money | 1,439Near the Money | GMEIn the Money | $2.54In the Money | $3.25In the Money | $3.15In the Money | $-0.50In the Money | 1In the Money | 21In the Money | |
GMENear the Money | $0.40Near the Money | $0.44Near the Money | $0.43Near the Money | $-0.72Near the Money | 492Near the Money | 411Near the Money | GMEIn the Money | $2.96In the Money | $3.65In the Money | $3.50In the Money | $-0.55In the Money | 4In the Money | 12In the Money | |
GMEOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.71Out of the Money | 16,818Out of the Money | 19,504Out of the Money | GMEIn the Money | $3.65In the Money | $3.90In the Money | $3.68In the Money | $-0.72In the Money | 32In the Money | 149In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.39Out of the Money | $0.30Out of the Money | $-0.74Out of the Money | 415Out of the Money | 797Out of the Money | GMEIn the Money | $3.75In the Money | $5.95In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.64Out of the Money | 1,125Out of the Money | 1,074Out of the Money | GMEIn the Money | $3.95In the Money | $6.35In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
GMEOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.68Out of the Money | 194Out of the Money | 93Out 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 | $0.24Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.58Out of the Money | 1,559Out of the Money | 1,431Out of the Money | GMEIn the Money | $5.15In the Money | $6.00In the Money | $6.27In the Money | $0.50In the Money | 1In the Money | 8In the Money | |
GMEOut of the Money | $0.21Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.49Out of the Money | 194Out of the Money | 168Out of the Money | GMEIn the Money | $5.00In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.27Out of the Money | $0.22Out of the Money | $-0.55Out of the Money | 731Out of the Money | 1,385Out of the Money | GMEIn the Money | $5.50In the Money | $8.50In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.62Out of the Money | 14Out of the Money | 82Out of the Money | GMEIn the Money | $5.95In the Money | $8.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.45Out of the Money | 631Out of the Money | 398Out of the Money | GMEIn the Money | $6.40In the Money | $9.40In 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 | $0.26Out of the Money | $0.22Out of the Money | $-0.50Out of the Money | 234Out of the Money | 32Out of the Money | GMEIn the Money | $6.90In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.49Out of the Money | 4,341Out of the Money | 7,616Out of the Money | GMEIn the Money | $7.35In the Money | $9.60In the Money | $8.83In the Money | $0.35In the Money | 21In the Money | 237In the Money | |
GMEOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.84Out of the Money | 140Out of the Money | 24Out of the Money | GMEIn the Money | $7.85In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.48Out of the Money | 598Out of the Money | 290Out of the Money | GMEIn the Money | $8.30In the Money | $11.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.44Out of the Money | 126Out of the Money | 626Out of the Money | GMEIn the Money | $9.25In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.37Out of the Money | 324Out of the Money | 194Out of the Money | GMEIn the Money | $9.45In the Money | $13.85In the Money | $0.00In 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 | $-0.38Out of the Money | 210Out of the Money | 129Out of the Money | GMEIn the Money | $10.55In the Money | $14.85In 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 | $-0.33Out of the Money | 8,189Out of the Money | 10,896Out of the Money | GMEIn the Money | $11.30In the Money | $15.75In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
GMEOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.37Out of the Money | 14Out of the Money | 51Out of the Money | GMEIn the Money | $12.25In the Money | $16.65In 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 | $-0.38Out of the Money | 83Out of the Money | 50Out of the Money | GMEIn the Money | $13.25In the Money | $18.05In 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 | $0.18Out of the Money | $-0.28Out of the Money | 12Out of the Money | 152Out of the Money | GMEIn the Money | $14.25In the Money | $19.00In 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 | $-0.31Out of the Money | 66Out of the Money | 63Out of the Money | GMEIn the Money | $15.20In the Money | $20.00In 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 | $0.09Out of the Money | $-0.29Out of the Money | 1,379Out of the Money | 1,631Out of the Money | GMEIn the Money | $16.20In the Money | $20.95In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.26Out of the Money | 8Out of the Money | 39Out of the Money | GMEIn the Money | $17.20In the Money | $21.95In 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 | $0.10Out of the Money | $0.10Out of the Money | $-0.26Out of the Money | 16Out of the Money | 55Out of the Money | GMEIn the Money | $18.20In the Money | $22.95In 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 | $0.09Out of the Money | $0.08Out of the Money | $-0.26Out of the Money | 83Out of the Money | 496Out of the Money | GMEIn the Money | $19.15In the Money | $23.95In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.27Out of the Money | 78Out of the Money | 637Out of the Money | GMEIn the Money | $20.05In the Money | $25.00In 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 | $-0.23Out of the Money | 11,519Out of the Money | 9,522Out of the Money | GMEIn the Money | $21.05In the Money | $26.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |