• LAST PRICE
    248.0000
  • TODAY'S CHANGE (%)
    Trending Up7.3900 (3.0714%)
  • Bid / Lots
    247.0600/ 1
  • Ask / Lots
    247.4700/ 9
  • Open / Previous Close
    243.6500 / 240.6100
  • Day Range
    Low 242.0000
    High 248.3100
  • 52 Week Range
    Low 213.4310
    High 315.9500
  • Volume
    33,454,491
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday January 27, 2023)

  • Put Options (expires Friday January 27, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSFTIn the Money
$97.35In the Money
$99.05In the Money
$90.10In the Money
$0.00In the Money
---In the Money
28In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
672Out of the Money
MSFTIn the Money
$92.35In the Money
$94.05In the Money
$88.40In the Money
$1.55In the Money
2In the Money
7In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
MSFTIn the Money
$87.35In the Money
$89.50In the Money
$87.35In the Money
$6.75In the Money
9In the Money
15In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
201Out of the Money
MSFTIn the Money
$81.05In the Money
$83.85In the Money
$78.00In the Money
$0.00In the Money
---In the Money
2In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
MSFTIn the Money
$76.10In the Money
$79.30In the Money
$53.27In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
209Out of the Money
MSFTIn the Money
$71.10In the Money
$74.00In the Money
$68.00In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
595Out of the Money
MSFTIn the Money
$66.10In the Money
$69.25In the Money
$53.25In the Money
$0.00In the Money
---In the Money
3In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,792Out of the Money
MSFTIn the Money
$61.10In the Money
$64.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,287Out of the Money
MSFTIn the Money
$55.95In the Money
$59.05In the Money
$33.94In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
2,432Out of the Money
MSFTIn the Money
$51.15In the Money
$54.25In the Money
$46.00In the Money
$0.00In the Money
---In the Money
6In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
2,385Out of the Money
MSFTIn the Money
$48.70In the Money
$51.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
30Out of the Money
1,554Out of the Money
MSFTIn the Money
$45.90In the Money
$48.75In the Money
$47.50In the Money
$7.30In the Money
10In the Money
60In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
8Out of the Money
3,050Out of the Money
MSFTIn the Money
$43.85In the Money
$46.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
1,611Out of the Money
MSFTIn the Money
$41.10In the Money
$44.25In the Money
$34.00In the Money
$0.00In the Money
---In the Money
7In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
5,959Out of the Money
MSFTIn the Money
$39.30In the Money
$41.85In the Money
$34.15In the Money
$0.00In the Money
---In the Money
2In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
44Out of the Money
1,601Out of the Money
MSFTIn the Money
$36.70In the Money
$38.75In the Money
$35.01In the Money
$10.36In the Money
11In the Money
94In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
102Out of the Money
12,594Out of the Money
MSFTIn the Money
$34.20In the Money
$36.30In the Money
$33.00In the Money
$4.40In the Money
1In the Money
10In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
106Out of the Money
5,210Out of the Money
MSFTIn the Money
$31.00In the Money
$33.80In the Money
$30.01In the Money
$4.01In the Money
6In the Money
58In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
268Out of the Money
9,494Out of the Money
MSFTIn the Money
$29.80In the Money
$31.85In the Money
$24.40In the Money
$0.00In the Money
---In the Money
103In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
794Out of the Money
6,437Out of the Money
MSFTIn the Money
$26.85In the Money
$29.05In the Money
$26.40In the Money
$6.05In the Money
80In the Money
716In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1,377Out of the Money
15,317Out of the Money
MSFTIn the Money
$24.60In the Money
$26.65In the Money
$21.47In the Money
$2.56In the Money
12In the Money
238In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
994Out of the Money
4,256Out of the Money
MSFTIn the Money
$22.75In the Money
$23.50In the Money
$22.73In the Money
$7.33In the Money
199In the Money
642In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
4,389Out of the Money
8,328Out of the Money
MSFTIn the Money
$19.80In the Money
$21.80In the Money
$19.00In the Money
$6.30In the Money
160In the Money
563In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.07Out of the Money
4,603Out of the Money
6,134Out of the Money
MSFTIn the Money
$17.95In the Money
$18.35In the Money
$18.10In the Money
$7.30In the Money
692In the Money
2,827In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.13Out of the Money
7,812Out of the Money
20,229Out of the Money
MSFTIn the Money
$15.30In the Money
$16.05In the Money
$15.21In the Money
$6.71In the Money
433In the Money
1,937In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.28Out of the Money
2,877Out of the Money
7,101Out of the Money
MSFTIn the Money
$12.80In the Money
$13.40In the Money
$13.17In the Money
$6.92In the Money
2,435In the Money
4,203In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.55Out of the Money
10,848Out of the Money
12,655Out of the Money
MSFTIn the Money
$10.30In the Money
$11.00In the Money
$10.54In the Money
$6.35In the Money
1,472In the Money
3,075In the Money
MSFTOut of the Money
$0.04Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-1.07Out of the Money
7,816Out of the Money
7,484Out of the Money
MSFTIn the Money
$7.85In the Money
$8.50In the Money
$8.31In the Money
$5.64In the Money
5,108In the Money
8,628In the Money
MSFTOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.10Out of the Money
$-1.90Out of the Money
40,213Out of the Money
7,976Out of the Money
MSFTIn the Money
$5.70In the Money
$6.00In the Money
$5.75In the Money
$4.25In the Money
12,765In the Money
8,730In the Money
MSFTOut of the Money
$0.21Out of the Money
$0.26Out of the Money
$0.22Out of the Money
$-3.21Out of the Money
25,428Out of the Money
7,558Out of the Money
MSFTIn the Money
$3.50In the Money
$3.70In the Money
$3.70In the Money
$2.90In the Money
34,787In the Money
15,191In the Money
MSFTNear the Money
$0.54Near the Money
$0.63Near the Money
$0.59Near the Money
$-4.66Near the Money
32,575Near the Money
2,530Near the Money
MSFTUnderlying issue's last price
$1.81Underlying issue's last price
$1.96Underlying issue's last price
$1.89Underlying issue's last price
$1.49Underlying issue's last price
28,868Underlying issue's last price
7,804Underlying issue's last price
Filter Table By Strike Price of$247.50Underlying issue's last price
MSFTUnderlying issue's last price
$1.22Underlying issue's last price
$1.39Underlying issue's last price
$1.25Underlying issue's last price
$-6.55Underlying issue's last price
4,951Underlying issue's last price
1,733Underlying issue's last price
MSFTNear the Money
$0.74Near the Money
$0.80Near the Money
$0.78Near the Money
$0.58Near the Money
28,451Near the Money
16,660Near the Money
MSFTIn the Money
$2.58In the Money
$2.82In the Money
$2.76In the Money
$-7.24In the Money
821In the Money
2,896In the Money
MSFTOut of the Money
$0.24Out of the Money
$0.29Out of the Money
$0.29Out of the Money
$0.17Out of the Money
10,430Out of the Money
7,843Out of the Money
MSFTIn the Money
$3.90In the Money
$6.00In the Money
$5.00In the Money
$-7.59In the Money
176In the Money
172In the Money
MSFTOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.02Out of the Money
13,251Out of the Money
19,552Out of the Money
MSFTIn the Money
$5.70In the Money
$8.30In the Money
$7.20In the Money
$-7.30In the Money
200In the Money
134In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
1,506Out of the Money
9,113Out of the Money
MSFTIn the Money
$7.75In the Money
$12.00In the Money
$11.50In the Money
$-5.20In the Money
15In the Money
252In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
3,839Out of the Money
30,020Out of the Money
MSFTIn the Money
$11.15In the Money
$13.50In the Money
$12.75In the Money
$-5.63In the Money
6In the Money
42In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
976Out of the Money
10,527Out of the Money
MSFTIn the Money
$13.40In the Money
$15.65In the Money
$19.40In the Money
$-0.85In the Money
6In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
877Out of the Money
32,434Out of the Money
MSFTIn the Money
$16.25In the Money
$18.20In the Money
$22.85In the Money
$0.00In the Money
---In the Money
11In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
239Out of the Money
4,208Out of the Money
MSFTIn the Money
$18.00In the Money
$21.00In the Money
$22.50In the Money
$-2.65In the Money
3In the Money
2In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
641Out of the Money
8,125Out of the Money
MSFTIn the Money
$21.25In the Money
$23.55In the Money
$26.80In the Money
$-0.55In the Money
2In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
59Out of the Money
1,998Out of the Money
MSFTIn the Money
$23.00In the Money
$26.10In the Money
$29.30In the Money
$-8.65In the Money
2In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
72Out of the Money
3,623Out of the Money
MSFTIn the Money
$25.65In the Money
$28.35In the Money
$32.45In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
10Out of the Money
391Out of the Money
MSFTIn the Money
$28.10In the Money
$30.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
18Out of the Money
4,517Out of the Money
MSFTIn the Money
$31.00In the Money
$33.25In the Money
$36.75In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
1,577Out of the Money
MSFTIn the Money
$35.90In the Money
$37.95In the Money
$46.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
26Out of the Money
1,152Out of the Money
MSFTIn the Money
$40.80In the Money
$44.00In the Money
$48.15In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
9Out of the Money
1,400Out of the Money
MSFTIn the Money
$45.45In the Money
$48.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
1,350Out of the Money
MSFTIn the Money
$50.85In the Money
$53.90In the Money
$58.40In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
639Out of the Money
MSFTIn the Money
$56.10In the Money
$58.95In the Money
$70.90In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
867Out of the Money
MSFTIn the Money
$61.20In the Money
$64.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
26Out of the Money
MSFTIn the Money
$65.90In the Money
$68.90In the Money
$64.35In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
61Out of the Money
MSFTIn the Money
$71.00In the Money
$73.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
MSFTIn the Money
$76.05In the Money
$78.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSFTIn the Money
$81.05In the Money
$83.85In the Money
$98.85In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSFTIn the Money
$85.90In the Money
$87.60In the Money
$90.15In the Money
$-4.00In the Money
19In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$90.90In the Money
$92.60In the Money
$96.00In the Money
$-4.47In the Money
5In the Money
3In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
7Out of the Money
MSFTIn the Money
$100.90In the Money
$102.60In the Money
$107.50In the Money
$-1.30In the Money
3In the Money
24In the Money