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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFTIn the Money | $190.30In the Money | $193.30In the Money | $191.62In the Money | $1.69In the Money | 45In the Money | 55In 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 | 6Out of the Money | |
MSFTIn the Money | $181.05In the Money | $182.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $176.00In the Money | $178.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $170.50In the Money | $172.35In 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 | 3Out of the Money | |
MSFTIn the Money | $165.05In the Money | $167.55In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $160.05In the Money | $163.30In the Money | $156.29In the Money | $0.00In the Money | ---In the Money | 5In 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 | 6Out of the Money | |
MSFTIn the Money | $155.75In the Money | $158.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $150.65In the Money | $153.20In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $145.75In the Money | $147.45In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $140.05In the Money | $142.50In the Money | $141.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
MSFTIn the Money | $136.10In the Money | $137.50In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
MSFTIn the Money | $130.95In the Money | $132.80In the Money | $111.83In 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 | 8Out of the Money | |
MSFTIn the Money | $125.90In the Money | $127.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $120.90In the Money | $122.40In 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 | 5Out of the Money | |
MSFTIn the Money | $116.10In the Money | $117.45In 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 | 33Out of the Money | |
MSFTIn the Money | $111.10In the Money | $112.40In the Money | $111.42In 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 | ---Out of the Money | 83Out of the Money | |
MSFTIn the Money | $106.05In the Money | $108.15In the Money | $101.72In 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 | 74Out of the Money | |
MSFTIn the Money | $100.50In the Money | $102.50In the Money | $84.03In 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 | 234Out of the Money | |
MSFTIn the Money | $96.05In the Money | $97.35In the Money | $84.99In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
MSFTIn the Money | $90.55In the Money | $93.05In the Money | $77.36In the Money | $0.00In the Money | ---In the Money | 12In 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 | 490Out of the Money | |
MSFTIn the Money | $85.55In the Money | $87.40In the Money | $87.20In the Money | $0.00In the Money | ---In the Money | 16In 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 | 113Out of the Money | |
MSFTIn the Money | $80.95In the Money | $82.65In the Money | $82.75In 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 | 8Out of the Money | 240Out of the Money | |
MSFTIn the Money | $75.80In the Money | $77.65In the Money | $77.75In 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 | 12Out of the Money | 319Out of the Money | |
MSFTIn the Money | $70.75In the Money | $72.30In the Money | $67.14In the Money | $0.00In the Money | ---In the Money | 4In 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 | 525Out of the Money | |
MSFTIn the Money | $65.75In the Money | $68.50In the Money | $65.33In the Money | $0.00In the Money | ---In the Money | 57In 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 | 302Out of the Money | |
MSFTIn the Money | $60.95In the Money | $62.25In the Money | $60.78In the Money | $-3.03In the Money | 7In the Money | 14,320In 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 | 7Out of the Money | 15,354Out of the Money | |
MSFTIn the Money | $55.55In the Money | $57.60In the Money | $55.20In the Money | $0.00In the Money | ---In the Money | 14In 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 | 426Out of the Money | |
MSFTIn the Money | $50.85In the Money | $52.35In the Money | $52.00In the Money | $1.73In the Money | 1In the Money | 69In 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 | 47Out of the Money | 1,459Out of the Money | |
MSFTIn the Money | $45.65In the Money | $47.35In the Money | $47.77In the Money | $0.00In the Money | ---In the Money | 34In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 80Out of the Money | 1,496Out of the Money | |
MSFTIn the Money | $40.95In the Money | $42.15In the Money | $40.78In the Money | $0.08In the Money | 18In the Money | 39In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 86Out of the Money | 1,836Out of the Money | |
MSFTIn the Money | $36.15In the Money | $37.35In the Money | $35.65In the Money | $-2.35In the Money | 9In the Money | 54In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 269Out of the Money | 2,298Out of the Money | |
MSFTIn the Money | $33.50In the Money | $34.80In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | 27In 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 | 31Out of the Money | 660Out of the Money | |
MSFTIn the Money | $31.10In the Money | $32.20In the Money | $31.37In the Money | $-1.53In the Money | 12In the Money | 100In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 376Out of the Money | 1,688Out of the Money | |
MSFTIn the Money | $28.60In the Money | $29.80In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | 108In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 61Out of the Money | 831Out of the Money | |
MSFTIn the Money | $25.75In the Money | $27.20In the Money | $26.30In the Money | $-1.55In the Money | 7In the Money | 1,130In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 301Out of the Money | 2,388Out of the Money | |
MSFTIn the Money | $23.85In the Money | $24.25In the Money | $24.40In the Money | $1.24In the Money | 1In the Money | 168In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 166Out of the Money | 1,183Out of the Money | |
MSFTIn the Money | $21.35In the Money | $21.75In the Money | $21.69In the Money | $1.65In the Money | 68In the Money | 440In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 329Out of the Money | 4,651Out of the Money | |
MSFTIn the Money | $18.85In the Money | $19.25In the Money | $19.47In the Money | $0.72In the Money | 58In the Money | 770In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 206Out of the Money | 1,062Out of the Money | |
MSFTIn the Money | $16.40In the Money | $16.75In the Money | $17.00In the Money | $1.30In the Money | 52In the Money | 2,165In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 499Out of the Money | 3,465Out of the Money | |
MSFTIn the Money | $13.90In the Money | $14.30In the Money | $14.55In the Money | $1.05In the Money | 27In the Money | 983In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.16Out of the Money | 459Out of the Money | 1,744Out of the Money | |
MSFTIn the Money | $11.40In the Money | $11.85In the Money | $12.10In the Money | $1.90In the Money | 896In the Money | 2,038In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.26Out of the Money | 2,465Out of the Money | 4,350Out of the Money | |
MSFTIn the Money | $9.10In the Money | $9.40In the Money | $9.12In the Money | $0.90In the Money | 122In the Money | 1,482In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.44Out of the Money | 2,033Out of the Money | 2,418Out of the Money | |
MSFTIn the Money | $6.85In the Money | $7.15In the Money | $7.40In the Money | $1.69In the Money | 838In the Money | 3,575In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.67Out of the Money | 5,992Out of the Money | 4,846Out of the Money | |
MSFTIn the Money | $4.85In the Money | $5.00In the Money | $4.94In the Money | $0.84In the Money | 1,620In the Money | 1,631In the Money | MSFTOut of the Money | $0.93Out of the Money | $0.97Out of the Money | $0.90Out of the Money | $-1.04Out of the Money | 4,096Out of the Money | 2,650Out of the Money | |
MSFTUnderlying issue's last price | $3.15Underlying issue's last price | $3.25Underlying issue's last price | $3.15Underlying issue's last price | $0.52Underlying issue's last price | 9,169Underlying issue's last price | 9,280Underlying issue's last price | Filter Table By Strike Price of$410.00Underlying issue's last price | MSFTUnderlying issue's last price | $1.70Underlying issue's last price | $1.75Underlying issue's last price | $1.73Underlying issue's last price | $-1.32Underlying issue's last price | 4,738Underlying issue's last price | 2,125Underlying issue's last price |
MSFTNear the Money | $1.86Near the Money | $1.92Near the Money | $1.88Near the Money | $0.17Near the Money | 6,415Near the Money | 4,416Near the Money | MSFTIn the Money | $2.88In the Money | $2.96In the Money | $2.81In the Money | $-1.59In the Money | 869In the Money | 1,097In the Money | |
MSFTOut of the Money | $0.99Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $0.05Out of the Money | 6,142Out of the Money | 7,448Out of the Money | MSFTIn the Money | $4.35In the Money | $4.65In the Money | $4.10In the Money | $-1.80In the Money | 144In the Money | 749In the Money | |
MSFTOut of the Money | $0.48Out of the Money | $0.51Out of the Money | $0.50Out of the Money | $-0.01Out of the Money | 2,070Out of the Money | 2,942Out of the Money | MSFTIn the Money | $6.30In the Money | $6.70In the Money | $6.70In the Money | $-1.88In the Money | 16In the Money | 85In the Money | |
MSFTOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 2,893Out of the Money | 8,524Out of the Money | MSFTIn the Money | $8.60In the Money | $9.05In the Money | $9.16In the Money | $-0.84In the Money | 46In the Money | 260In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 2,101Out of the Money | 3,345Out of the Money | MSFTIn the Money | $11.00In the Money | $11.45In the Money | $10.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1,463Out of the Money | 5,748Out of the Money | MSFTIn the Money | $13.55In the Money | $13.95In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 480Out of the Money | 4,839Out of the Money | MSFTIn the Money | $18.55In the Money | $19.00In the Money | $18.29In the Money | $1.54In the Money | 1In the Money | 6In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 134Out of the Money | 1,325Out of the Money | MSFTIn the Money | $23.55In the Money | $23.95In the Money | $34.94In 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 | 100Out of the Money | 1,156Out of the Money | MSFTIn the Money | $28.10In the Money | $29.00In the Money | $43.10In 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 | 3Out of the Money | 872Out of the Money | MSFTIn the Money | $33.00In the Money | $34.00In the Money | $38.75In the Money | $-14.90In the Money | 1In 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 | 1,424Out of the Money | MSFTIn the Money | $38.10In the Money | $39.10In the Money | $50.75In 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 | 1Out of the Money | 209Out of the Money | MSFTIn the Money | $43.00In the Money | $44.30In the Money | $42.93In 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 | 1,465Out of the Money | MSFTIn the Money | $48.10In the Money | $49.00In the Money | $58.23In 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 | 100Out of the Money | 348Out of the Money | MSFTIn the Money | $53.05In the Money | $54.55In the Money | $52.99In 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 | 1,204Out of the Money | MSFTIn the Money | $58.10In the Money | $59.05In the Money | $62.29In 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 | 1Out of the Money | 821Out of the Money | MSFTIn the Money | $62.30In 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 | 789Out of the Money | MSFTIn the Money | $67.70In the Money | $70.15In the Money | $76.90In 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 | 787Out of the Money | MSFTIn the Money | $72.80In the Money | $74.15In the Money | $77.41In 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 | 379Out of the Money | MSFTIn the Money | $78.10In the Money | $79.35In 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 | 29Out of the Money | MSFTIn the Money | $82.50In the Money | $84.40In 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 | 555Out of the Money | MSFTIn the Money | $87.10In the Money | $90.00In the Money | $77.10In 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 | 51Out of the Money | MSFTIn the Money | $93.40In the Money | $94.45In the Money | $113.15In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | MSFTIn the Money | $97.10In the Money | $99.45In 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 | 1Out of the Money | MSFTIn the Money | $102.45In the Money | $104.45In 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 | 51Out of the Money | MSFTIn the Money | $107.80In the Money | $109.10In the Money | $113.65In 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 | $112.55In the Money | $114.30In the Money | $117.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |