• LAST PRICE
    420.7200
  • TODAY'S CHANGE (%)
    Trending Down-0.7100 (-0.1685%)
  • Bid / Lots
    419.8600/ 4
  • Ask / Lots
    420.1500/ 1
  • Open / Previous Close
    420.9600 / 421.4300
  • Day Range
    Low 419.1200
    High 421.8700
  • 52 Week Range
    Low 272.0451
    High 430.8200
  • Volume
    21,871,161
    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 April 05, 2024)

  • Put Options (expires Friday April 05, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSFTIn the Money
$209.45In the Money
$213.00In the Money
$210.15In the Money
$-9.70In the Money
3In the Money
5In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSFTIn the Money
$199.50In the Money
$203.00In 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
$0.02Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
MSFTIn the Money
$189.10In the Money
$193.00In 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
$0.22Out of the Money
$0.01Out of the Money
$0.01Out of the Money
1Out of the Money
---Out of the Money
MSFTIn the Money
$184.15In the Money
$188.00In 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
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$179.20In the Money
$183.00In the Money
$187.50In the Money
$0.00In the Money
---In the Money
2In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$174.15In the Money
$178.00In the Money
$183.06In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.52Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$169.50In the Money
$173.00In 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
$0.52Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSFTIn the Money
$164.55In the Money
$168.00In 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
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$159.55In the Money
$163.00In 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
$0.42Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$154.25In the Money
$158.55In 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
$0.12Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSFTIn the Money
$149.50In the Money
$153.00In 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
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$144.20In the Money
$148.55In the Money
$154.34In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSFTIn the Money
$139.25In the Money
$143.55In 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
$0.52Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSFTIn the Money
$134.35In the Money
$138.00In 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
$0.22Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$129.30In the Money
$133.00In 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
$0.12Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSFTIn the Money
$124.30In the Money
$128.00In 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
$0.02Out of the Money
$-0.04Out of the Money
2Out of the Money
32Out of the Money
MSFTIn the Money
$119.45In the Money
$123.00In the Money
$120.49In the Money
$0.00In the Money
---In the Money
8In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
MSFTIn the Money
$114.55In the Money
$118.00In 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
$0.22Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
2Out of the Money
47Out of the Money
MSFTIn the Money
$109.50In the Money
$113.00In 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
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSFTIn the Money
$104.55In the Money
$108.00In 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
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
MSFTIn the Money
$99.50In the Money
$103.00In the Money
$100.28In the Money
$0.00In the Money
---In the Money
11In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
MSFTIn the Money
$94.50In the Money
$98.65In the Money
$99.99In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
MSFTIn the Money
$89.55In the Money
$93.65In the Money
$90.67In the Money
$0.66In the Money
1In the Money
3In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.23Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
60Out of the Money
MSFTIn the Money
$84.45In the Money
$88.00In the Money
$81.10In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
289Out of the Money
MSFTIn the Money
$79.40In the Money
$83.00In the Money
$90.57In the Money
$0.00In the Money
---In the Money
8In 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
114Out of the Money
82Out of the Money
MSFTIn the Money
$74.05In the Money
$78.00In the Money
$77.02In the Money
$18.02In the Money
55In the Money
1In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.01Out of the Money
429Out of the Money
554Out of the Money
MSFTIn the Money
$69.35In the Money
$73.00In the Money
$71.57In the Money
$-0.17In the Money
8In the Money
37In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.24Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
65Out of the Money
757Out of the Money
MSFTIn the Money
$64.00In the Money
$68.75In the Money
$65.30In the Money
$0.00In the Money
---In the Money
31In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.24Out of the Money
$0.03Out of the Money
$0.00Out of the Money
9Out of the Money
64Out of the Money
MSFTIn the Money
$59.45In the Money
$63.00In the Money
$61.04In the Money
$-0.45In the Money
2In the Money
2,649In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.26Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
127Out of the Money
3,262Out of the Money
MSFTIn the Money
$54.45In the Money
$58.75In the Money
$55.52In the Money
$-0.20In the Money
1In the Money
33In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.01Out of the Money
20Out of the Money
446Out of the Money
MSFTIn the Money
$49.70In the Money
$53.00In the Money
$51.92In the Money
$0.40In the Money
29In the Money
27In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.02Out of the Money
105Out of the Money
721Out of the Money
MSFTIn the Money
$44.70In the Money
$48.80In the Money
$45.70In the Money
$-2.76In the Money
2In the Money
18In the Money
MSFTOut of the Money
$0.04Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
109Out of the Money
658Out of the Money
MSFTIn the Money
$39.75In the Money
$43.80In the Money
$41.58In the Money
$1.52In the Money
8In the Money
68In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
181Out of the Money
935Out of the Money
MSFTIn the Money
$34.75In the Money
$38.85In the Money
$38.12In the Money
$0.00In the Money
---In the Money
30In the Money
MSFTOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
99Out of the Money
973Out of the Money
MSFTIn the Money
$29.50In the Money
$33.00In the Money
$31.70In the Money
$1.43In the Money
35In the Money
133In the Money
MSFTOut of the Money
$0.10Out of the Money
$0.13Out of the Money
$0.11Out of the Money
$-0.06Out of the Money
488Out of the Money
778Out of the Money
MSFTIn the Money
$24.50In the Money
$28.85In the Money
$26.11In the Money
$0.33In the Money
4In the Money
183In the Money
MSFTOut of the Money
$0.13Out of the Money
$0.17Out of the Money
$0.15Out of the Money
$-0.06Out of the Money
276Out of the Money
1,327Out of the Money
MSFTIn the Money
$22.35In the Money
$24.55In the Money
$24.21In the Money
$-0.64In the Money
107In the Money
9In the Money
MSFTOut of the Money
$0.16Out of the Money
$0.28Out of the Money
$0.17Out of the Money
$-0.07Out of the Money
143Out of the Money
600Out of the Money
MSFTIn the Money
$19.90In the Money
$22.70In the Money
$21.22In the Money
$0.98In the Money
376In the Money
706In the Money
MSFTOut of the Money
$0.20Out of the Money
$0.28Out of the Money
$0.21Out of the Money
$-0.07Out of the Money
892Out of the Money
1,965Out of the Money
MSFTIn the Money
$17.45In the Money
$19.60In the Money
$20.00In the Money
$2.35In the Money
107In the Money
323In the Money
MSFTOut of the Money
$0.18Out of the Money
$0.41Out of the Money
$0.27Out of the Money
$-0.12Out of the Money
431Out of the Money
352Out of the Money
MSFTIn the Money
$14.85In the Money
$17.10In the Money
$17.40In the Money
$-0.30In the Money
41In the Money
558In the Money
MSFTOut of the Money
$0.35Out of the Money
$0.47Out of the Money
$0.35Out of the Money
$-0.11Out of the Money
611Out of the Money
1,259Out of the Money
MSFTIn the Money
$12.45In the Money
$14.75In the Money
$14.41In the Money
$1.13In the Money
82In the Money
23In the Money
MSFTOut of the Money
$0.09Out of the Money
$0.65Out of the Money
$0.45Out of the Money
$-0.19Out of the Money
428Out of the Money
926Out of the Money
MSFTIn the Money
$11.00In the Money
$12.30In the Money
$12.29In the Money
$-0.72In the Money
134In the Money
1,563In the Money
MSFTOut of the Money
$0.65Out of the Money
$0.81Out of the Money
$0.75Out of the Money
$-0.17Out of the Money
1,101Out of the Money
2,846Out of the Money
MSFTIn the Money
$8.50In the Money
$11.15In the Money
$10.15In the Money
$-0.41In the Money
89In the Money
158In the Money
MSFTOut of the Money
$0.85Out of the Money
$1.20Out of the Money
$1.10Out of the Money
$-0.20Out of the Money
967Out of the Money
711Out of the Money
MSFTIn the Money
$5.90In the Money
$9.05In the Money
$8.32In the Money
$-0.38In the Money
540In the Money
1,224In the Money
MSFTOut of the Money
$1.37Out of the Money
$1.76Out of the Money
$1.66Out of the Money
$-0.16Out of the Money
3,470Out of the Money
2,182Out of the Money
MSFTIn the Money
$5.30In the Money
$7.60In the Money
$6.45In the Money
$-0.35In the Money
262In the Money
317In the Money
MSFTOut of the Money
$1.51Out of the Money
$2.57Out of the Money
$2.41Out of the Money
$-0.14Out of the Money
1,005Out of the Money
660Out of the Money
MSFTUnderlying issue's last price
$3.85Underlying issue's last price
$4.85Underlying issue's last price
$4.00Underlying issue's last price
$-1.20Underlying issue's last price
4,675Underlying issue's last price
2,931Underlying issue's last price
Filter Table By Strike Price of$420.00Underlying issue's last price
MSFTUnderlying issue's last price
$2.80Underlying issue's last price
$3.50Underlying issue's last price
$3.25Underlying issue's last price
$-0.10Underlying issue's last price
2,877Underlying issue's last price
2,032Underlying issue's last price
MSFTNear the Money
$2.75Near the Money
$3.55Near the Money
$2.80Near the Money
$-1.05Near the Money
4,093Near the Money
1,017Near the Money
MSFTIn the Money
$2.92In the Money
$5.05In the Money
$4.03In the Money
$-0.47In the Money
2,105In the Money
800In the Money
MSFTOut of the Money
$1.71Out of the Money
$1.97Out of the Money
$1.88Out of the Money
$-0.93Out of the Money
6,777Out of the Money
4,014Out of the Money
MSFTIn the Money
$4.10In the Money
$7.75In the Money
$6.05In the Money
$-0.05In the Money
892In the Money
1,179In the Money
MSFTOut of the Money
$1.00Out of the Money
$1.31Out of the Money
$1.44Out of the Money
$-0.53Out of the Money
4,767Out of the Money
2,746Out of the Money
MSFTIn the Money
$6.05In the Money
$9.55In the Money
$7.29In the Money
$-0.06In the Money
90In the Money
462In the Money
MSFTOut of the Money
$0.75Out of the Money
$0.95Out of the Money
$0.82Out of the Money
$-0.54Out of the Money
4,216Out of the Money
3,993Out of the Money
MSFTIn the Money
$9.25In the Money
$11.15In the Money
$9.45In the Money
$0.20In the Money
125In the Money
801In the Money
MSFTOut of the Money
$0.40Out of the Money
$0.53Out of the Money
$0.45Out of the Money
$-0.44Out of the Money
2,824Out of the Money
849Out of the Money
MSFTIn the Money
$10.40In the Money
$13.75In the Money
$11.67In the Money
$-1.27In the Money
1In the Money
262In the Money
MSFTOut of the Money
$0.27Out of the Money
$0.40Out of the Money
$0.30Out of the Money
$-0.28Out of the Money
1,304Out of the Money
3,594Out of the Money
MSFTIn the Money
$12.55In the Money
$16.00In the Money
$14.93In the Money
$-0.69In the Money
10In the Money
174In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.22Out of the Money
$0.25Out of the Money
$-0.17Out of the Money
207Out of the Money
519Out of the Money
MSFTIn the Money
$15.00In the Money
$18.20In the Money
$16.40In the Money
$-1.62In the Money
1In the Money
14In the Money
MSFTOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.14Out of the Money
$-0.15Out of the Money
1,303Out of the Money
5,097Out of the Money
MSFTIn the Money
$17.50In the Money
$20.55In the Money
$20.48In the Money
$0.00In the Money
---In the Money
9In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.09Out of the Money
92Out of the Money
---Out of the Money
MSFTIn the Money
$20.00In the Money
$23.25In the Money
$21.55In the Money
$21.55In the Money
5In the Money
---In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.08Out of the Money
1,069Out of the Money
2,480Out of the Money
MSFTIn the Money
$23.30In the Money
$25.75In the Money
$23.50In the Money
$0.00In the Money
---In the Money
11In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
116Out of the Money
2,555Out of the Money
MSFTIn the Money
$27.50In the Money
$30.75In the Money
$27.33In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
123Out of the Money
827Out of the Money
MSFTIn the Money
$32.50In the Money
$35.75In the Money
$34.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.23Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
56Out of the Money
975Out of the Money
MSFTIn the Money
$37.00In the Money
$40.75In the Money
$52.95In the Money
$0.00In the Money
---In the Money
---In 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
34Out of the Money
300Out of the Money
MSFTIn the Money
$42.00In the Money
$45.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.17Out of the Money
$0.02Out of the Money
$0.01Out of the Money
35Out of the Money
241Out of the Money
MSFTIn the Money
$47.50In the Money
$51.60In the Money
$45.30In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
96Out of the Money
MSFTIn the Money
$52.50In the Money
$56.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
548Out of the Money
MSFTIn the Money
$57.00In the Money
$61.00In the Money
$60.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
MSFTIn the Money
$62.50In the Money
$66.00In 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
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
MSFTIn the Money
$67.00In the Money
$70.75In 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
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
5Out of the Money
51Out of the Money
MSFTIn the Money
$72.00In the Money
$76.00In 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
339Out of the Money
MSFTIn the Money
$77.00In the Money
$81.00In the Money
$89.25In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.17Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
245Out of the Money
MSFTIn the Money
$82.00In the Money
$86.00In 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
$0.22Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
MSFTIn the Money
$87.50In the Money
$90.95In 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
$0.52Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSFTIn the Money
$92.50In the Money
$95.95In 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
$0.22Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
MSFTIn the Money
$97.50In the Money
$101.00In the Money
$98.63In 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
$-0.01Out of the Money
2Out of the Money
34Out of the Money
MSFTIn the Money
$102.50In the Money
$106.00In the Money
$119.94In the Money
$0.00In the Money
---In the Money
---In the Money