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 | $22.05In the Money | $26.10In the Money | $20.74In the Money | $0.00In the Money | ---In the Money | 113In 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 | $17.50In the Money | $21.00In the Money | $13.05In 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 | 785Out of the Money | |
GMEIn the Money | $15.30In the Money | $18.10In the Money | $14.42In the Money | $0.00In the Money | ---In the Money | 16In 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 | 60Out of the Money | |
GMEIn the Money | $14.40In the Money | $17.10In 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 | $13.50In the Money | $15.50In the Money | $14.15In the Money | $0.85In the Money | 1In the Money | 97In 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 | ---Out of the Money | 161Out of the Money | |
GMEIn the Money | $13.15In the Money | $15.60In the Money | $13.45In the Money | $0.00In the Money | ---In the Money | 6In 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 | 38Out of the Money | |
GMEIn the Money | $12.35In the Money | $15.10In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 19In 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 | 160Out of the Money | |
GMEIn the Money | $11.00In the Money | $13.95In the Money | $5.00In 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 | 61Out of the Money | 171Out of the Money | |
GMEIn the Money | $11.45In the Money | $14.10In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 50In 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 | 25Out of the Money | 245Out of the Money | |
GMEIn the Money | $11.05In the Money | $13.60In the Money | $11.52In the Money | $1.62In the Money | 3In the Money | 7In 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 | 24Out of the Money | 73Out of the Money | |
GMEIn the Money | $10.60In the Money | $13.10In the Money | $10.73In the Money | $1.08In the Money | 4In the Money | 86In 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 | 15Out of the Money | 279Out of the Money | |
GMEIn the Money | $9.00In the Money | $12.65In the Money | $9.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 50Out of the Money | |
GMEIn the Money | $9.50In the Money | $12.15In the Money | $9.80In the Money | $0.67In the Money | 4In the Money | 25In the Money | GMEOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 30Out of the Money | 562Out of the Money | |
GMEIn the Money | $8.20In the Money | $11.65In the Money | $10.15In the Money | $1.45In the Money | 2In the Money | 25In the Money | GMEOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 410Out of the Money | |
GMEIn the Money | $9.25In the Money | $10.00In the Money | $9.29In the Money | $1.49In the Money | 87In the Money | 794In 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 | 563Out of the Money | 3,346Out of the Money | |
GMEIn the Money | $8.50In the Money | $9.40In the Money | $8.72In the Money | $1.60In the Money | 18In the Money | 2,206In the Money | GMEOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 556Out of the Money | |
GMEIn the Money | $8.25In the Money | $8.95In the Money | $8.25In the Money | $1.68In the Money | 101In the Money | 838In 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 | 41Out of the Money | 850Out of the Money | |
GMEIn the Money | $7.25In the Money | $9.65In the Money | $8.25In the Money | $2.07In the Money | 2In the Money | 533In the Money | GMEOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 42Out of the Money | 205Out of the Money | |
GMEIn the Money | $7.05In the Money | $7.85In the Money | $7.45In the Money | $1.68In the Money | 85In the Money | 1,592In 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 | 139Out of the Money | 810Out of the Money | |
GMEIn the Money | $6.85In the Money | $8.45In the Money | $6.00In the Money | $0.00In the Money | 99In the Money | 400In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 28Out of the Money | 174Out of the Money | |
GMEIn the Money | $5.55In the Money | $6.85In the Money | $6.75In the Money | $1.85In the Money | 55In the Money | 1,134In the Money | GMEOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 520Out of the Money | 2,672Out of the Money | |
GMEIn the Money | $5.40In the Money | $6.30In the Money | $6.00In the Money | $1.30In the Money | 83In the Money | 407In the Money | GMEOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 100Out of the Money | 479Out of the Money | |
GMEIn the Money | $5.40In the Money | $5.80In the Money | $5.40In the Money | $1.40In the Money | 301In the Money | 1,183In the Money | GMEOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 241Out of the Money | 1,508Out of the Money | |
GMEIn the Money | $4.65In the Money | $5.50In the Money | $5.02In the Money | $1.62In the Money | 90In the Money | 892In the Money | GMEOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 118Out of the Money | 429Out of the Money | |
GMEIn the Money | $4.35In the Money | $4.90In the Money | $4.30In the Money | $1.15In the Money | 2,024In the Money | 5,667In the Money | GMEOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.09Out of the Money | 1,416Out of the Money | 3,453Out of the Money | |
GMEIn the Money | $3.75In the Money | $4.35In the Money | $4.20In the Money | $1.53In the Money | 590In the Money | 534In the Money | GMEOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.19Out of the Money | 719Out of the Money | 530Out of the Money | |
GMEIn the Money | $3.30In the Money | $3.80In the Money | $3.75In the Money | $1.46In the Money | 1,527In the Money | 3,152In the Money | GMEOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.34Out of the Money | 1,725Out of the Money | 2,505Out of the Money | |
GMEIn the Money | $3.10In the Money | $3.45In the Money | $3.32In the Money | $1.44In the Money | 806In the Money | 765In the Money | GMEOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.45Out of the Money | 1,646Out of the Money | 698Out of the Money | |
GMEIn the Money | $2.72In the Money | $2.90In the Money | $2.90In the Money | $1.15In the Money | 2,161In the Money | 2,505In the Money | GMENear the Money | $0.14Near the Money | $0.21Near the Money | $0.15Near the Money | $-0.64Near the Money | 2,505Near the Money | 1,880Near the Money | |
GMEIn the Money | $2.30In the Money | $2.50In the Money | $2.50In the Money | $0.99In the Money | 771In the Money | 1,494In the Money | GMENear the Money | $0.24Near the Money | $0.28Near the Money | $0.26Near the Money | $-0.81Near the Money | 1,395Near the Money | 1,178Near the Money | |
GMEIn the Money | $2.00In the Money | $2.15In the Money | $2.10In the Money | $0.75In the Money | 4,188In the Money | 4,586In the Money | GMENear the Money | $0.30Near the Money | $0.44Near the Money | $0.40Near the Money | $-1.03Near the Money | 1,872Near the Money | 497Near the Money | |
GMEIn the Money | $1.68In the Money | $1.89In the Money | $1.80In the Money | $0.59In the Money | 3,433In the Money | 2,102In the Money | GMENear the Money | $0.57Near the Money | $0.64Near the Money | $0.62Near the Money | $-1.24Near the Money | 1,013Near the Money | 154Near the Money | |
GMEIn the Money | $1.50In the Money | $1.60In the Money | $1.56In the Money | $0.46In the Money | 10,280In the Money | 3,830In the Money | GMENear the Money | $0.84Near the Money | $0.91Near the Money | $0.91Near the Money | $-1.29Near the Money | 1,920Near the Money | 271Near the Money | |
GMEUnderlying issue's last price | $1.18Underlying issue's last price | $1.44Underlying issue's last price | $1.05Underlying issue's last price | $0.05Underlying issue's last price | 7,323Underlying issue's last price | 1,008Underlying issue's last price | Filter Table By Strike Price of$29.50Underlying issue's last price | GMEUnderlying issue's last price | $1.11Underlying issue's last price | $1.27Underlying issue's last price | $1.15Underlying issue's last price | $-1.37Underlying issue's last price | 352Underlying issue's last price | 16Underlying issue's last price |
GMENear the Money | $1.20Near the Money | $1.22Near the Money | $1.22Near the Money | $0.32Near the Money | 31,330Near the Money | 25,649Near the Money | GMEIn the Money | $1.40In the Money | $1.71In the Money | $1.52In the Money | $-1.39In the Money | 591In the Money | 419In the Money | |
GMENear the Money | $1.00Near the Money | $1.14Near the Money | $1.04Near the Money | $0.19Near the Money | 1,758Near the Money | 627Near the Money | GMEIn the Money | $1.64In the Money | $2.48In the Money | $2.23In the Money | $2.23In the Money | 1In the Money | ---In the Money | |
GMENear the Money | $0.89Near the Money | $1.00Near the Money | $0.95Near the Money | $0.20Near the Money | 3,249Near the Money | 1,673Near the Money | GMEIn the Money | $1.52In the Money | $2.58In the Money | $2.77In the Money | $-0.23In the Money | 27In the Money | 8In the Money | |
GMENear the Money | $0.58Near the Money | $0.88Near the Money | $0.87Near the Money | $0.17Near the Money | 610Near the Money | 488Near the Money | GMEIn the Money | $2.01In the Money | $3.05In the Money | $2.59In the Money | $2.59In the Money | 5In the Money | ---In the Money | |
GMENear the Money | $0.70Near the Money | $0.76Near the Money | $0.73Near the Money | $0.06Near the Money | 4,949Near the Money | 1,734Near the Money | GMEIn the Money | $2.90In the Money | $5.55In the Money | $4.53In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
GMENear the Money | $0.50Near the Money | $0.70Near the Money | $0.70Near the Money | $0.11Near the Money | 1,009Near the Money | 752Near the Money | GMEIn the Money | $3.35In the Money | $6.00In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
GMEOut of the Money | $0.59Out of the Money | $0.62Out of the Money | $0.61Out of the Money | $0.02Out of the Money | 1,825Out of the Money | 1,170Out of the Money | GMEIn the Money | $3.75In the Money | $4.15In the Money | $4.05In the Money | $-2.30In the Money | 40In the Money | 29In the Money | |
GMEOut of the Money | $0.28Out of the Money | $0.57Out of the Money | $0.56Out of the Money | $-0.12Out of the Money | 235Out of the Money | 248Out of the Money | GMEIn the Money | $3.30In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.44Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.02Out of the Money | 934Out of the Money | 505Out of the Money | GMEIn the Money | $4.65In the Money | $6.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $0.05Out of the Money | 353Out of the Money | 508Out of the Money | GMEIn the Money | $5.10In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $0.01Out of the Money | 9,496Out of the Money | 7,127Out of the Money | GMEIn the Money | $5.00In the Money | $6.75In the Money | $6.45In the Money | $-1.16In the Money | 37In the Money | 49In the Money | |
GMEOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.40Out of the Money | $0.00Out of the Money | 328Out of the Money | 72Out of the Money | GMEIn the Money | $5.20In the Money | $8.85In the Money | $8.94In the Money | $0.00In the Money | ---In the Money | 170In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.40Out of the Money | $0.39Out of the Money | $-0.01Out of the Money | 687Out of the Money | 241Out of the Money | GMEIn the Money | $5.70In the Money | $9.30In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.33Out of the Money | $-0.05Out of the Money | 392Out of the Money | 870Out of the Money | GMEIn the Money | $6.25In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.19Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 259Out of the Money | 192Out of the Money | GMEIn the Money | $7.20In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.04Out of the Money | 371Out of the Money | 775Out of the Money | GMEIn the Money | $8.60In the Money | $12.20In 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 | $0.26Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 14,156Out of the Money | 14,085Out of the Money | GMEIn the Money | $9.20In the Money | $13.20In the Money | $11.50In the Money | $-0.75In the Money | 15In the Money | 24In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 881Out of the Money | 760Out of the Money | GMEIn the Money | $10.70In the Money | $14.20In 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 | $0.25Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 538Out of the Money | 2,125Out of the Money | GMEIn the Money | $11.65In the Money | $15.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 191Out of the Money | 224Out of the Money | GMEIn the Money | $12.65In the Money | $16.15In 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 | $0.35Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 155Out of the Money | 263Out of the Money | GMEIn the Money | $13.10In the Money | $17.15In 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 | $0.18Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 2,660Out of the Money | 2,212Out of the Money | GMEIn the Money | $14.10In the Money | $18.15In 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 | $0.18Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 19Out of the Money | 184Out of the Money | GMEIn the Money | $15.30In the Money | $19.10In 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 | $0.16Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 147Out of the Money | 2,395Out of the Money | GMEIn the Money | $16.30In the Money | $20.10In 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 | $0.31Out of the Money | $0.32Out of the Money | $0.14Out of the Money | 79Out of the Money | 278Out of the Money | GMEIn the Money | $17.10In the Money | $21.10In 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 | $0.20Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 393Out of the Money | 201Out of the Money | GMEIn the Money | $18.10In the Money | $22.10In 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 | $-0.07Out of the Money | 5,081Out of the Money | 7,851Out of the Money | GMEIn the Money | $19.10In the Money | $23.10In 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 | $0.10Out of the Money | $-0.05Out of the Money | 118Out of the Money | 63Out of the Money | GMEIn the Money | $20.05In the Money | $24.10In 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 | $0.10Out of the Money | $-0.09Out of the Money | 175Out of the Money | 29Out of the Money | GMEIn the Money | $21.60In the Money | $25.10In 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 | $0.12Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 178Out of the Money | 27Out of the Money | GMEIn the Money | $22.05In the Money | $26.05In 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 | $0.08Out of the Money | $-0.09Out of the Money | 58Out of the Money | 74Out of the Money | GMEIn the Money | $23.05In the Money | $27.05In 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 | $-0.07Out of the Money | 8,390Out of the Money | 7,393Out of the Money | GMEIn the Money | $24.10In the Money | $28.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |