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 | $23.70In the Money | $24.35In the Money | $25.95In the Money | $0.00In the Money | ---In the Money | 5In 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 | 31Out of the Money | |
GMEIn the Money | $18.75In the Money | $19.35In the Money | $17.55In the Money | $0.00In the Money | ---In the Money | 10In 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 | 227Out of the Money | |
GMEIn the Money | $13.75In the Money | $14.35In the Money | $14.00In the Money | $-2.50In the Money | 21In the Money | 85In 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 | 196Out of the Money | |
GMEIn the Money | $13.25In the Money | $13.80In the Money | $13.85In the Money | $1.60In the Money | 1In 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 | 60Out of the Money | 697Out of the Money | |
GMEIn the Money | $12.75In the Money | $13.35In the Money | $13.12In the Money | $0.00In the Money | ---In the Money | 35In 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 | 20Out of the Money | 20Out of the Money | |
GMEIn the Money | $12.25In the Money | $12.85In the Money | $12.50In 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 | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 5Out of the Money | |
GMEIn the Money | $11.75In the Money | $12.35In the Money | $10.95In the Money | $0.00In the Money | ---In the Money | 4In the Money | GMEOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 2Out of the Money | 70Out of the Money | |
GMEIn the Money | $11.20In the Money | $11.85In the Money | $13.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 62Out of the Money | |
GMEIn the Money | $10.75In the Money | $11.35In the Money | $13.38In the Money | $0.00In the Money | ---In the Money | 6In the Money | GMEOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | |
GMEIn the Money | $10.25In the Money | $10.85In the Money | $11.70In the Money | $6.05In the Money | 1In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
GMEIn the Money | $9.75In the Money | $10.35In the Money | $10.58In the Money | $-1.33In the Money | 7In the Money | 15In the Money | GMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
GMEIn the Money | $9.25In the Money | $9.85In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | GMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
GMEIn the Money | $8.80In the Money | $9.30In the Money | $9.00In the Money | $-2.25In the Money | 93In the Money | 897In the Money | GMEOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 128Out of the Money | 3,086Out of the Money | |
GMEIn the Money | $8.25In the Money | $8.85In the Money | $9.60In the Money | $-1.22In the Money | 5In the Money | 44In the Money | GMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 290Out of the Money | |
GMEIn the Money | $7.70In the Money | $8.40In the Money | $8.25In the Money | $-1.75In the Money | 30In the Money | 149In the Money | GMEOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 33Out of the Money | 618Out of the Money | |
GMEIn the Money | $7.25In the Money | $7.90In the Money | $9.10In the Money | $-0.70In the Money | 1In the Money | 28In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | |
GMEIn the Money | $6.85In the Money | $7.25In the Money | $7.23In the Money | $-1.77In the Money | 106In the Money | 275In the Money | GMEOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 305Out of the Money | |
GMEIn the Money | $6.30In the Money | $6.75In the Money | $6.55In the Money | $-1.80In the Money | 42In the Money | 230In the Money | GMEOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 254Out of the Money | 447Out of the Money | |
GMEIn the Money | $5.95In the Money | $6.25In the Money | $6.10In the Money | $-1.90In the Money | 150In the Money | 533In the Money | GMEOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 103Out of the Money | 935Out of the Money | |
GMEIn the Money | $5.30In the Money | $5.90In the Money | $6.38In the Money | $-1.57In the Money | 5In the Money | 140In the Money | GMEOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 16Out of the Money | 301Out of the Money | |
GMEIn the Money | $5.00In the Money | $5.40In the Money | $5.20In the Money | $-2.15In the Money | 47In the Money | 599In the Money | GMEOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 246Out of the Money | 467Out of the Money | |
GMEIn the Money | $4.45In the Money | $4.90In the Money | $4.50In the Money | $-2.00In the Money | 20In the Money | 221In the Money | GMEOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 165Out of the Money | 316Out of the Money | |
GMEIn the Money | $4.05In the Money | $4.30In the Money | $4.05In the Money | $-1.90In the Money | 632In the Money | 3,590In the Money | GMEOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.05Out of the Money | 1,061Out of the Money | 1,676Out of the Money | |
GMEIn the Money | $3.60In the Money | $3.90In the Money | $3.75In the Money | $-1.81In the Money | 40In the Money | 259In the Money | GMEOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.08Out of the Money | 507Out of the Money | 354Out of the Money | |
GMEIn the Money | $3.20In the Money | $3.55In the Money | $3.24In the Money | $-1.86In the Money | 366In the Money | 936In the Money | GMEOut of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.15Out of the Money | 883Out of the Money | 1,242Out of the Money | |
GMEIn the Money | $2.77In the Money | $3.10In the Money | $3.15In the Money | $-1.45In the Money | 107In the Money | 327In the Money | GMENear the Money | $0.36Near the Money | $0.44Near the Money | $0.40Near the Money | $0.21Near the Money | 203Near the Money | 284Near the Money | |
GMEIn the Money | $2.51In the Money | $2.70In the Money | $2.71In the Money | $-1.49In the Money | 1,390In the Money | 1,671In the Money | GMENear the Money | $0.47Near the Money | $0.60Near the Money | $0.53Near the Money | $0.27Near the Money | 1,717Near the Money | 793Near the Money | |
GMEIn the Money | $2.05In the Money | $2.48In the Money | $2.28In the Money | $-2.02In the Money | 169In the Money | 313In the Money | GMENear the Money | $0.72Near the Money | $0.85Near the Money | $0.78Near the Money | $0.38Near the Money | 686Near the Money | 217Near the Money | |
GMEIn the Money | $2.00In the Money | $2.10In the Money | $2.10In the Money | $-1.40In the Money | 950In the Money | 1,895In the Money | GMENear the Money | $1.00Near the Money | $1.02Near the Money | $1.00Near the Money | $0.44Near the Money | 1,580Near the Money | 1,522Near the Money | |
GMEIn the Money | $1.78In the Money | $1.96In the Money | $1.85In the Money | $-1.40In the Money | 614In the Money | 530In the Money | GMENear the Money | $1.24Near the Money | $1.30Near the Money | $1.24Near the Money | $0.51Near the Money | 382Near the Money | 445Near the Money | |
GMEUnderlying issue's last price | $1.65Underlying issue's last price | $1.75Underlying issue's last price | $1.72Underlying issue's last price | $-1.14Underlying issue's last price | 3,115Underlying issue's last price | 1,575Underlying issue's last price | Filter Table By Strike Price of$29.00Underlying issue's last price | GMEUnderlying issue's last price | $1.47Underlying issue's last price | $1.67Underlying issue's last price | $1.58Underlying issue's last price | $0.63Underlying issue's last price | 1,557Underlying issue's last price | 1,422Underlying issue's last price |
GMENear the Money | $1.47Near the Money | $1.57Near the Money | $1.50Near the Money | $-1.15Near the Money | 885Near the Money | 933Near the Money | GMEIn the Money | $1.86In the Money | $2.02In the Money | $1.92In the Money | $0.72In the Money | 317In the Money | 169In the Money | |
GMENear the Money | $1.32Near the Money | $1.40Near the Money | $1.35Near the Money | $-1.07Near the Money | 11,582Near the Money | 9,274Near the Money | GMEIn the Money | $2.25In the Money | $2.37In the Money | $2.30In the Money | $0.77In the Money | 1,839In the Money | 1,464In the Money | |
GMENear the Money | $1.17Near the Money | $1.31Near the Money | $1.20Near the Money | $-1.08Near the Money | 1,362Near the Money | 634Near the Money | GMEIn the Money | $2.52In the Money | $2.78In the Money | $2.64In the Money | $0.87In the Money | 284In the Money | 112In the Money | |
GMENear the Money | $1.06Near the Money | $1.16Near the Money | $1.13Near the Money | $-0.92Near the Money | 2,640Near the Money | 1,772Near the Money | GMEIn the Money | $3.00In the Money | $3.25In the Money | $3.00In the Money | $0.89In the Money | 346In the Money | 681In the Money | |
GMENear the Money | $1.00Near the Money | $1.05Near the Money | $1.03Near the Money | $-0.85Near the Money | 750Near the Money | 603Near the Money | GMEIn the Money | $3.20In the Money | $3.65In the Money | $3.45In the Money | $0.96In the Money | 20In the Money | 30In the Money | |
GMENear the Money | $0.90Near the Money | $0.96Near the Money | $0.90Near the Money | $-0.86Near the Money | 4,513Near the Money | 2,867Near the Money | GMEIn the Money | $3.70In the Money | $4.00In the Money | $3.80In the Money | $1.19In the Money | 24In the Money | 96In the Money | |
GMEOut of the Money | $0.81Out of the Money | $0.90Out of the Money | $0.86Out of the Money | $-0.75Out of the Money | 546Out of the Money | 587Out of the Money | GMEIn the Money | $4.05In the Money | $4.55In the Money | $4.20In the Money | $0.78In the Money | 3In the Money | 25In the Money | |
GMEOut of the Money | $0.76Out of the Money | $0.79Out of the Money | $0.79Out of the Money | $-0.72Out of the Money | 2,101Out of the Money | 1,505Out of the Money | GMEIn the Money | $4.60In the Money | $4.95In the Money | $4.75In the Money | $1.05In the Money | 8In the Money | 15In the Money | |
GMEOut of the Money | $0.66Out of the Money | $0.89Out of the Money | $0.70Out of the Money | $-0.75Out of the Money | 314Out of the Money | 98Out of the Money | GMEIn the Money | $4.90In the Money | $5.35In the Money | $4.62In the Money | $0.56In the Money | 31In the Money | 1In the Money | |
GMEOut of the Money | $0.53Out of the Money | $0.68Out of the Money | $0.65Out of the Money | $-0.70Out of the Money | 1,226Out of the Money | 929Out of the Money | GMEIn the Money | $5.35In the Money | $5.85In the Money | $5.06In the Money | $0.81In the Money | 62In the Money | 11In the Money | |
GMEOut of the Money | $0.51Out of the Money | $0.67Out of the Money | $0.60Out of the Money | $-0.67Out of the Money | 262Out of the Money | 119Out of the Money | GMEIn the Money | $5.80In the Money | $6.30In the Money | $5.53In the Money | $0.23In the Money | 31In the Money | 3In the Money | |
GMEOut of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $-0.59Out of the Money | 6,211Out of the Money | 7,115Out of the Money | GMEIn the Money | $6.25In the Money | $6.75In the Money | $6.55In the Money | $1.45In the Money | 18In the Money | 149In the Money | |
GMEOut of the Money | $0.32Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $-0.51Out of the Money | 670Out of the Money | 509Out of the Money | GMEIn the Money | $7.20In the Money | $7.80In the Money | $6.57In the Money | $0.72In the Money | 48In the Money | 122In the Money | |
GMEOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.47Out of the Money | 174Out of the Money | 606Out of the Money | GMEIn the Money | $8.15In the Money | $8.70In the Money | $6.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.48Out of the Money | 551Out of the Money | 813Out of the Money | GMEIn the Money | $9.10In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.43Out of the Money | $0.37Out of the Money | $-0.43Out of the Money | 707Out of the Money | 739Out of the Money | GMEIn the Money | $10.05In the Money | $10.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.35Out of the Money | 8,304Out of the Money | 9,339Out of the Money | GMEIn the Money | $11.00In the Money | $11.55In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 47In the Money | |
GMEOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.31Out of the Money | $-0.30Out of the Money | 471Out of the Money | 744Out of the Money | GMEIn the Money | $11.95In the Money | $12.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.33Out of the Money | 101Out of the Money | 221Out of the Money | GMEIn the Money | $12.95In the Money | $13.55In 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 | $0.31Out of the Money | $-0.22Out of the Money | 80Out of the Money | 194Out of the Money | GMEIn the Money | $13.90In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.23Out of the Money | $0.36Out of the Money | $0.27Out of the Money | $-0.34Out of the Money | 19Out of the Money | 88Out of the Money | GMEIn the Money | $14.90In the Money | $15.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.23Out of the Money | 1,217Out of the Money | 2,633Out of the Money | GMEIn the Money | $15.90In the Money | $16.50In the Money | $15.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
GMEOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.21Out of the Money | 55Out of the Money | 140Out of the Money | GMEIn the Money | $16.90In the Money | $17.50In 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 | $0.23Out of the Money | $-0.27Out of the Money | 28Out of the Money | 116Out of the Money | GMEIn the Money | $17.85In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
GMEOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.18Out of the Money | 46Out of the Money | 106Out of the Money | GMEIn the Money | $18.85In the Money | $19.45In 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 | $0.22Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 134Out of the Money | 688Out of the Money | GMEIn the Money | $19.55In the Money | $20.80In 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 | $0.21Out of the Money | $0.20Out of the Money | $-0.17Out of the Money | 2,982Out of the Money | 4,962Out of the Money | GMEIn the Money | $20.50In the Money | $21.80In 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 | $0.21Out of the Money | $0.19Out of the Money | $-0.24Out of the Money | 11Out of the Money | 133Out of the Money | GMEIn the Money | $21.50In the Money | $22.75In 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 | $0.20Out of the Money | $0.19Out of the Money | $-0.31Out of the Money | 24Out of the Money | 44Out of the Money | GMEIn the Money | $22.85In the Money | $23.80In 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 | $0.20Out of the Money | $0.18Out of the Money | $-0.20Out of the Money | 27Out of the Money | 150Out of the Money | GMEIn the Money | $23.45In the Money | $24.75In 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 | $0.21Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 36Out of the Money | 92Out of the Money | GMEIn the Money | $24.45In the Money | $25.70In 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 | $0.19Out of the Money | $0.20Out of the Money | $-0.09Out of the Money | 1,294Out of the Money | 3,540Out of the Money | GMEIn the Money | $25.45In the Money | $26.70In 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 | $0.17Out of the Money | $0.14Out of the Money | $-0.12Out of the Money | 85Out of the Money | 24Out of the Money | GMEIn the Money | $26.45In the Money | $27.70In 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 | $0.17Out of the Money | $-0.09Out of the Money | 141Out of the Money | 418Out of the Money | GMEIn the Money | $27.40In the Money | $28.70In 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 | $0.15Out of the Money | $0.15Out of the Money | $-0.09Out of the Money | 3,634Out of the Money | 3,807Out of the Money | GMEIn the Money | $28.40In the Money | $29.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |