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 | $198.20In the Money | $202.20In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
MSFTIn the Money | $188.00In the Money | $192.40In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 5Out of the Money | |
MSFTIn the Money | $183.20In the Money | $187.20In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $178.05In the Money | $182.25In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.50In the Money | $176.90In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.00In the Money | $172.25In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $163.05In the Money | $167.25In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.00In the Money | $162.25In 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 | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
MSFTIn the Money | $153.00In the Money | $157.25In 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 | $0.50Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $148.05In the Money | $152.40In 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 | $0.50Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $143.20In the Money | $147.25In 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 | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 7Out of the Money | |
MSFTIn the Money | $138.00In the Money | $142.25In 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 | 2Out of the Money | 17Out of the Money | |
MSFTIn the Money | $133.10In the Money | $137.30In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $128.15In the Money | $132.00In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $123.25In the Money | $127.30In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2Out of the Money | |
MSFTIn the Money | $118.20In the Money | $122.30In the Money | $120.34In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 144Out of the Money | |
MSFTIn the Money | $113.00In the Money | $117.70In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
MSFTIn the Money | $108.15In the Money | $112.45In 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 | $0.22Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 2Out of the Money | 4Out of the Money | |
MSFTIn the Money | $103.10In the Money | $107.30In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 452Out of the Money | |
MSFTIn the Money | $98.20In the Money | $102.25In the Money | $100.28In the Money | $-3.12In the Money | 2In the Money | 8In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 300Out of the Money | |
MSFTIn the Money | $93.20In the Money | $97.35In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | |
MSFTIn the Money | $88.25In the Money | $92.35In the Money | $88.51In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 41Out of the Money | 346Out of the Money | |
MSFTIn the Money | $83.20In the Money | $87.60In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 6Out of the Money | 157Out of the Money | |
MSFTIn the Money | $78.05In the Money | $82.50In the Money | $83.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 39Out of the Money | 398Out of the Money | |
MSFTIn the Money | $73.25In the Money | $77.35In the Money | $74.28In the Money | $24.03In the Money | 55In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 7Out of the Money | 344Out of the Money | |
MSFTIn the Money | $68.35In the Money | $72.30In the Money | $72.83In the Money | $0.00In the Money | ---In the Money | 186In 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 | 198Out of the Money | 773Out of the Money | |
MSFTIn the Money | $63.50In the Money | $67.10In the Money | $67.70In the Money | $0.00In the Money | ---In the Money | 54In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 6Out of the Money | 674Out of the Money | |
MSFTIn the Money | $58.10In the Money | $62.40In the Money | $60.46In the Money | $6.47In the Money | 1In the Money | 13In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 423Out of the Money | 622Out of the Money | |
MSFTIn the Money | $53.50In the Money | $57.45In the Money | $57.51In the Money | $0.00In the Money | ---In the Money | 242In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 55Out of the Money | 1,295Out of the Money | |
MSFTIn the Money | $48.50In the Money | $51.75In the Money | $53.56In the Money | $0.00In the Money | ---In the Money | 152In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 161Out of the Money | 1,887Out of the Money | |
MSFTIn the Money | $44.30In the Money | $47.10In the Money | $45.95In the Money | $-2.96In the Money | 1In the Money | 38In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 978Out of the Money | 1,833Out of the Money | |
MSFTIn the Money | $39.75In the Money | $42.25In the Money | $40.10In the Money | $-1.65In the Money | 3In the Money | 65In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 181Out of the Money | 2,147Out of the Money | |
MSFTIn the Money | $36.30In the Money | $39.90In the Money | $28.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 91Out of the Money | 260Out of the Money | |
MSFTIn the Money | $33.65In the Money | $37.55In the Money | $35.13In the Money | $-2.77In the Money | 3In the Money | 196In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 1,054Out of the Money | 1,411Out of the Money | |
MSFTIn the Money | $31.65In the Money | $34.70In the Money | $32.69In the Money | $6.74In the Money | 1In the Money | 9In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 113Out of the Money | 593Out of the Money | |
MSFTIn the Money | $28.75In the Money | $32.60In the Money | $30.85In the Money | $-0.97In the Money | 12In the Money | 641In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 172Out of the Money | 1,350Out of the Money | |
MSFTIn the Money | $26.40In the Money | $30.15In the Money | $27.69In the Money | $2.74In the Money | 1In the Money | 7In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 102Out of the Money | 833Out of the Money | |
MSFTIn the Money | $24.10In the Money | $27.70In the Money | $25.66In the Money | $-2.84In the Money | 9In the Money | 447In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 940Out of the Money | 1,243Out of the Money | |
MSFTIn the Money | $22.60In the Money | $24.80In the Money | $22.25In the Money | $-3.27In the Money | 2In the Money | 26In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.10Out of the Money | 434Out of the Money | 793Out of the Money | |
MSFTIn the Money | $20.30In the Money | $22.00In the Money | $21.00In the Money | $-0.65In the Money | 61In the Money | 986In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 1,008Out of the Money | 1,658Out of the Money | |
MSFTIn the Money | $17.90In the Money | $20.45In the Money | $18.40In the Money | $-0.69In the Money | 36In the Money | 94In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.09Out of the Money | 620Out of the Money | 325Out of the Money | |
MSFTIn the Money | $14.00In the Money | $17.50In the Money | $15.89In the Money | $-1.19In the Money | 363In the Money | 810In the Money | MSFTOut of the Money | $0.42Out of the Money | $0.65Out of the Money | $0.50Out of the Money | $-0.16Out of the Money | 1,720Out of the Money | 1,141Out of the Money | |
MSFTIn the Money | $13.60In the Money | $14.30In the Money | $13.48In the Money | $-1.09In the Money | 67In the Money | 179In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.77Out of the Money | $0.77Out of the Money | $-0.10Out of the Money | 1,217Out of the Money | 566Out of the Money | |
MSFTIn the Money | $11.45In the Money | $12.20In the Money | $11.30In the Money | $-1.71In the Money | 711In the Money | 5,042In the Money | MSFTOut of the Money | $1.00Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.18Out of the Money | 4,077Out of the Money | 2,235Out of the Money | |
MSFTIn the Money | $9.00In the Money | $10.25In the Money | $9.60In the Money | $-0.85In the Money | 118In the Money | 1,640In the Money | MSFTOut of the Money | $1.40Out of the Money | $1.57Out of the Money | $1.49Out of the Money | $-0.12Out of the Money | 1,683Out of the Money | 1,877Out of the Money | |
MSFTIn the Money | $7.55In the Money | $8.20In the Money | $7.63In the Money | $-1.42In the Money | 1,148In the Money | 2,844In the Money | MSFTOut of the Money | $2.00Out of the Money | $2.24Out of the Money | $2.13Out of the Money | $-0.08Out of the Money | 2,563Out of the Money | 1,402Out of the Money | |
MSFTIn the Money | $6.05In the Money | $6.40In the Money | $6.15In the Money | $-0.90In the Money | 1,827In the Money | 1,273In the Money | MSFTNear the Money | $2.90Near the Money | $3.15Near the Money | $3.01Near the Money | $0.04Near the Money | 1,646Near the Money | 1,239Near the Money | |
MSFTUnderlying issue's last price | $4.70Underlying issue's last price | $4.85Underlying issue's last price | $4.80Underlying issue's last price | $-0.75Underlying issue's last price | 7,028Underlying issue's last price | 5,218Underlying issue's last price | Filter Table By Strike Price of$420.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.95Underlying issue's last price | $4.20Underlying issue's last price | $4.05Underlying issue's last price | $0.02Underlying issue's last price | 1,955Underlying issue's last price | 1,531Underlying issue's last price |
MSFTNear the Money | $3.50Near the Money | $3.60Near the Money | $3.55Near the Money | $-0.75Near the Money | 4,376Near the Money | 3,661Near the Money | MSFTIn the Money | $5.15In the Money | $5.45In the Money | $5.42In the Money | $0.27In the Money | 556In the Money | 724In the Money | |
MSFTOut of the Money | $2.53Out of the Money | $2.65Out of the Money | $2.60Out of the Money | $-0.60Out of the Money | 12,192Out of the Money | 6,157Out of the Money | MSFTIn the Money | $6.60In the Money | $7.00In the Money | $7.30In the Money | $0.65In the Money | 557In the Money | 1,020In the Money | |
MSFTOut of the Money | $1.17Out of the Money | $1.22Out of the Money | $1.17Out of the Money | $-0.57Out of the Money | 7,586Out of the Money | 6,415Out of the Money | MSFTIn the Money | $9.50In the Money | $10.95In the Money | $10.70In the Money | $1.01In the Money | 186In the Money | 500In the Money | |
MSFTOut of the Money | $0.30Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $-0.41Out of the Money | 2,860Out of the Money | 3,345Out of the Money | MSFTIn the Money | $14.40In the Money | $16.40In the Money | $14.92In the Money | $1.73In the Money | 65In the Money | 122In the Money | |
MSFTOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 5,390Out of the Money | 2,803Out of the Money | MSFTIn the Money | $18.30In the Money | $21.50In the Money | $19.86In the Money | $1.79In the Money | 7In the Money | 21In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.13Out of the Money | 1,508Out of the Money | 2,872Out of the Money | MSFTIn the Money | $23.60In the Money | $25.85In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 869Out of the Money | 1,329Out of the Money | MSFTIn the Money | $28.20In the Money | $32.30In the Money | $27.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 480Out of the Money | 418Out of the Money | MSFTIn the Money | $33.15In the Money | $37.30In the Money | $31.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.43Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 273Out of the Money | 444Out of the Money | MSFTIn the Money | $38.20In the Money | $42.30In the Money | $41.00In the Money | $4.78In the Money | 3In the Money | 3In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 131Out of the Money | MSFTIn the Money | $43.40In the Money | $47.25In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 52Out of the Money | 315Out of the Money | MSFTIn the Money | $48.00In the Money | $52.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 222Out of the Money | MSFTIn the Money | $53.90In the Money | $57.45In 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 | $0.42Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | MSFTIn the Money | $58.00In the Money | $62.00In 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 | 1Out of the Money | 138Out of the Money | MSFTIn the Money | $63.00In the Money | $67.00In 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 | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 42Out of the Money | MSFTIn the Money | $68.00In the Money | $72.00In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | MSFTIn the Money | $73.15In the Money | $77.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | MSFTIn the Money | $78.15In the Money | $82.00In the Money | $80.19In the Money | $4.43In the Money | 26In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | MSFTIn the Money | $83.00In the Money | $87.00In 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 | $0.50Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 4Out of the Money | 12Out of the Money | MSFTIn the Money | $88.00In the Money | $92.00In 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 | $0.50Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | MSFTIn the Money | $93.00In the Money | $97.00In 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 | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | MSFTIn the Money | $98.00In the Money | $102.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | MSFTIn the Money | $103.00In the Money | $107.00In the Money | $104.26In the Money | $0.00In the Money | ---In the Money | ---In the Money |