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 | $204.65In the Money | $206.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
MSFTIn the Money | $194.55In the Money | $196.80In 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 | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $189.80In the Money | $191.65In 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 | $184.70In the Money | $186.60In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $179.55In the Money | $181.70In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $174.40In the Money | $176.75In 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 | $0.02Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $169.75In the Money | $171.70In the Money | $166.57In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out 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 | |
MSFTIn the Money | $164.95In the Money | $166.65In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
MSFTIn the Money | $158.90In the Money | $161.60In 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 | $0.02Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $154.75In the Money | $156.75In 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 | $0.02Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $149.65In the Money | $151.75In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $144.00In the Money | $146.70In the Money | $127.35In 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 | 19Out of the Money | |
MSFTIn the Money | $139.70In the Money | $141.80In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $134.90In the Money | $136.75In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $129.10In the Money | $131.80In the Money | $118.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $124.10In the Money | $126.40In the Money | $125.50In the Money | $5.16In the Money | 9In 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 | ---Out of the Money | 144Out of the Money | |
MSFTIn the Money | $119.90In the Money | $121.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
MSFTIn the Money | $114.80In the Money | $116.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $109.85In the Money | $111.65In the Money | $98.70In 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 | 453Out of the Money | |
MSFTIn the Money | $104.85In the Money | $106.60In the Money | $100.28In the Money | $0.00In the Money | ---In the Money | 10In 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 | 301Out of the Money | |
MSFTIn the Money | $99.25In the Money | $101.80In the Money | $96.64In the Money | $0.00In the Money | ---In the Money | 3In 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 | 67Out of the Money | |
MSFTIn the Money | $93.95In the Money | $96.90In the Money | $88.51In the Money | $0.00In the Money | ---In 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 | 74Out of the Money | 386Out of the Money | |
MSFTIn the Money | $89.05In the Money | $91.75In the Money | $66.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 157Out of the Money | |
MSFTIn the Money | $84.95In the Money | $86.50In the Money | $83.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 424Out of the Money | |
MSFTIn the Money | $79.55In the Money | $81.45In the Money | $74.28In the Money | $0.00In the Money | ---In the Money | 58In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 344Out of the Money | |
MSFTIn the Money | $74.70In the Money | $76.15In the Money | $75.15In the Money | $2.32In the Money | 1In the Money | 186In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,227Out of the Money | 806Out of the Money | |
MSFTIn the Money | $69.65In the Money | $71.40In the Money | $70.81In the Money | $3.11In the Money | 5In the Money | 54In 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 | 61Out of the Money | 675Out of the Money | |
MSFTIn the Money | $65.00In the Money | $65.70In the Money | $64.12In the Money | $3.66In the Money | 1In the Money | 13In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 4Out of the Money | 995Out of the Money | |
MSFTIn the Money | $60.00In the Money | $61.35In the Money | $61.11In the Money | $3.60In the Money | 3In the Money | 242In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 139Out of the Money | 1,296Out of the Money | |
MSFTIn the Money | $54.95In the Money | $55.75In the Money | $55.97In the Money | $2.41In the Money | 19In the Money | 152In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 66Out of the Money | 1,970Out of the Money | |
MSFTIn the Money | $50.15In the Money | $51.45In the Money | $45.95In the Money | $0.00In the Money | ---In the Money | 38In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 335Out of the Money | 2,565Out of the Money | |
MSFTIn the Money | $45.00In the Money | $45.85In the Money | $46.33In the Money | $6.23In the Money | 24In the Money | 67In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 121Out of the Money | 2,178Out of the Money | |
MSFTIn the Money | $42.55In the Money | $43.95In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 49Out of the Money | 335Out of the Money | |
MSFTIn the Money | $39.75In the Money | $40.85In the Money | $35.13In the Money | $0.00In the Money | ---In the Money | 193In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 236Out of the Money | 2,076Out of the Money | |
MSFTIn the Money | $37.30In the Money | $38.25In the Money | $32.69In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 118Out of the Money | 622Out of the Money | |
MSFTIn the Money | $34.80In the Money | $35.75In the Money | $36.00In the Money | $5.15In the Money | 12In the Money | 638In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 149Out of the Money | 1,388Out of the Money | |
MSFTIn the Money | $32.70In the Money | $33.45In the Money | $27.69In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 79Out of the Money | 834Out of the Money | |
MSFTIn the Money | $29.85In the Money | $30.85In the Money | $31.08In the Money | $5.42In the Money | 8In the Money | 445In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.09Out of the Money | 382Out of the Money | 1,775Out of the Money | |
MSFTIn the Money | $27.35In the Money | $28.15In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 28In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.10Out of the Money | 90Out of the Money | 954Out of the Money | |
MSFTIn the Money | $24.95In the Money | $25.80In the Money | $25.91In the Money | $4.91In the Money | 170In the Money | 976In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.16Out of the Money | 661Out of the Money | 2,266Out of the Money | |
MSFTIn the Money | $22.50In the Money | $23.25In the Money | $23.04In the Money | $4.64In the Money | 8In the Money | 82In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.23Out of the Money | 267Out of the Money | 617Out of the Money | |
MSFTIn the Money | $20.30In the Money | $20.75In the Money | $20.80In the Money | $4.91In the Money | 79In the Money | 717In the Money | MSFTOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.31Out of the Money | 952Out of the Money | 2,013Out of the Money | |
MSFTIn the Money | $17.85In the Money | $18.30In the Money | $18.17In the Money | $4.69In the Money | 30In the Money | 181In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.51Out of the Money | 938Out of the Money | 1,295Out of the Money | |
MSFTIn the Money | $15.55In the Money | $15.90In the Money | $15.65In the Money | $4.35In the Money | 536In the Money | 5,476In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.63Out of the Money | 2,172Out of the Money | 3,049Out of the Money | |
MSFTIn the Money | $13.20In the Money | $13.55In the Money | $14.30In the Money | $4.70In the Money | 77In the Money | 1,664In the Money | MSFTOut of the Money | $0.51Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.94Out of the Money | 1,426Out of the Money | 2,379Out of the Money | |
MSFTIn the Money | $11.05In the Money | $11.30In the Money | $11.15In the Money | $3.52In the Money | 461In the Money | 2,896In the Money | MSFTOut of the Money | $0.77Out of the Money | $0.82Out of the Money | $0.75Out of the Money | $-1.38Out of the Money | 2,622Out of the Money | 2,187Out of the Money | |
MSFTIn the Money | $8.90In the Money | $9.30In the Money | $9.09In the Money | $2.94In the Money | 330In the Money | 1,488In the Money | MSFTOut of the Money | $1.19Out of the Money | $1.23Out of the Money | $1.21Out of the Money | $-1.80Out of the Money | 1,932Out of the Money | 1,638Out of the Money | |
MSFTIn the Money | $7.05In the Money | $7.35In the Money | $7.14In the Money | $2.34In the Money | 3,239In the Money | 6,877In the Money | MSFTOut of the Money | $1.76Out of the Money | $1.82Out of the Money | $1.80Out of the Money | $-2.25Out of the Money | 3,631Out of the Money | 2,150Out of the Money | |
MSFTUnderlying issue's last price | $5.45Underlying issue's last price | $5.60Underlying issue's last price | $5.53Underlying issue's last price | $1.98Underlying issue's last price | 3,644Underlying issue's last price | 5,229Underlying issue's last price | Filter Table By Strike Price of$422.50Underlying issue's last price | MSFTUnderlying issue's last price | $2.59Underlying issue's last price | $2.66Underlying issue's last price | $2.68Underlying issue's last price | $-2.74Underlying issue's last price | 5,064Underlying issue's last price | 943Underlying issue's last price |
MSFTNear the Money | $4.05Near the Money | $4.15Near the Money | $4.09Near the Money | $1.49Near the Money | 10,258Near the Money | 9,802Near the Money | MSFTIn the Money | $3.65In the Money | $3.80In the Money | $3.75In the Money | $-3.55In the Money | 3,798In the Money | 1,310In the Money | |
MSFTOut of the Money | $2.04Out of the Money | $2.10Out of the Money | $2.05Out of the Money | $0.88Out of the Money | 23,631Out of the Money | 8,443Out of the Money | MSFTIn the Money | $6.60In the Money | $6.80In the Money | $6.75In the Money | $-3.95In the Money | 626In the Money | 589In the Money | |
MSFTOut of the Money | $0.86Out of the Money | $0.91Out of the Money | $0.87Out of the Money | $0.40Out of the Money | 9,964Out of the Money | 4,400Out of the Money | MSFTIn the Money | $10.45In the Money | $10.80In the Money | $10.35In the Money | $-4.57In the Money | 56In the Money | 181In the Money | |
MSFTOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.16Out of the Money | 6,392Out of the Money | 6,415Out of the Money | MSFTIn the Money | $15.00In the Money | $15.45In the Money | $15.28In the Money | $-4.58In the Money | 44In the Money | 3In the Money | |
MSFTOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 4,849Out of the Money | 3,795Out of the Money | MSFTIn the Money | $19.95In the Money | $20.50In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1,977Out of the Money | 1,544Out of the Money | MSFTIn the Money | $24.75In the Money | $25.40In the Money | $25.42In the Money | $-1.68In the Money | 32In the Money | 2In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 316Out of the Money | 802Out of the Money | MSFTIn the Money | $29.35In the Money | $30.45In the Money | $29.65In the Money | $-1.64In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 159Out of the Money | 657Out of the Money | MSFTIn the Money | $34.45In the Money | $35.70In the Money | $34.92In the Money | $-6.08In the Money | 30In 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 | 51Out of the Money | 132Out of the Money | MSFTIn the Money | $39.60In the Money | $40.45In the Money | $59.95In 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 | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 347Out of the Money | MSFTIn the Money | $44.35In the Money | $45.70In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 10Out of the Money | 222Out of the Money | MSFTIn the Money | $49.35In the Money | $50.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 26Out of the Money | MSFTIn the Money | $53.70In the Money | $55.95In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | MSFTIn the Money | $59.10In the Money | $60.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | MSFTIn the Money | $64.10In the Money | $65.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | MSFTIn the Money | $69.15In the Money | $70.60In the Money | $70.77In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | MSFTIn the Money | $73.75In the Money | $75.40In the Money | $80.19In 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 | 10Out of the Money | MSFTIn the Money | $78.80In the Money | $80.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | MSFTIn the Money | $84.05In the Money | $85.95In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.18Out of the Money | 30Out of the Money | 12Out of the Money | MSFTIn the Money | $89.15In the Money | $90.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | MSFTIn the Money | $93.70In the Money | $96.45In the Money | $99.24In 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 | 32Out of the Money | 9Out of the Money | MSFTIn the Money | $98.55In the Money | $100.55In the Money | $104.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |