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 | $193.35In the Money | $196.40In the Money | $210.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $183.50In the Money | $186.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $173.50In the Money | $176.45In the Money | $157.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.50In the Money | $171.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $163.50In the Money | $166.65In the Money | $157.08In the Money | $157.08In 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 | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.50In the Money | $161.60In the Money | $151.40In the Money | $151.40In the Money | 3In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $153.50In the Money | $156.55In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $148.50In the Money | $151.45In 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 | $0.20Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $143.50In the Money | $146.50In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $138.55In the Money | $141.45In the Money | $131.52In the Money | $-20.25In the Money | 1In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $2.06Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $133.55In the Money | $136.55In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $128.55In the Money | $131.50In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $123.55In the Money | $126.65In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $118.55In the Money | $121.70In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $113.55In the Money | $116.65In the Money | $121.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 27Out of the Money | 3Out of the Money | |
MSFTIn the Money | $108.40In the Money | $111.60In 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 | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $103.50In the Money | $106.50In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $98.50In the Money | $101.50In the Money | $108.70In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $93.50In the Money | $96.55In the Money | $98.83In the Money | $0.00In the Money | ---In the Money | 9In 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 | 224Out of the Money | 18Out of the Money | |
MSFTIn the Money | $88.45In the Money | $91.70In the Money | $103.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 48Out of the Money | 23Out of the Money | |
MSFTIn the Money | $84.00In the Money | $86.70In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 7Out of the Money | 39Out of the Money | |
MSFTIn the Money | $78.50In the Money | $81.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 51Out of the Money | 50Out of the Money | |
MSFTIn the Money | $73.50In the Money | $76.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 82Out of the Money | 94Out of the Money | |
MSFTIn the Money | $68.55In the Money | $71.60In the Money | $63.60In the Money | $-24.46In the Money | 63In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 136Out of the Money | 76Out of the Money | |
MSFTIn the Money | $64.00In the Money | $66.75In the Money | $56.56In the Money | $-9.27In the Money | 7In the Money | 16In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 472Out of the Money | 715Out of the Money | |
MSFTIn the Money | $59.00In the Money | $61.70In the Money | $51.05In the Money | $-20.53In the Money | 6In the Money | 7In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 175Out of the Money | 135Out of the Money | |
MSFTIn the Money | $54.00In the Money | $56.75In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 747Out of the Money | 284Out of the Money | |
MSFTIn the Money | $49.00In the Money | $51.80In the Money | $43.31In the Money | $-12.53In the Money | 20In the Money | 45In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 714Out of the Money | 400Out of the Money | |
MSFTIn the Money | $43.80In the Money | $46.95In the Money | $37.50In the Money | $-7.97In the Money | 1In the Money | 18In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 631Out of the Money | 1,158Out of the Money | |
MSFTIn the Money | $39.00In the Money | $41.70In the Money | $32.75In the Money | $-11.33In the Money | 7In the Money | 52In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 653Out of the Money | 917Out of the Money | |
MSFTIn the Money | $34.00In the Money | $36.85In the Money | $32.94In the Money | $-6.38In the Money | 11In the Money | 59In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 1,928Out of the Money | 1,149Out of the Money | |
MSFTIn the Money | $29.00In the Money | $31.95In the Money | $22.86In the Money | $-12.51In the Money | 89In the Money | 13In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.17Out of the Money | 1,079Out of the Money | 849Out of the Money | |
MSFTIn the Money | $24.10In the Money | $26.75In the Money | $24.00In the Money | $-3.20In the Money | 75In the Money | 186In the Money | MSFTOut of the Money | $0.24Out of the Money | $0.40Out of the Money | $0.42Out of the Money | $-0.07Out of the Money | 1,726Out of the Money | 983Out of the Money | |
MSFTIn the Money | $20.80In the Money | $22.05In the Money | $13.50In the Money | $-7.50In the Money | 113In the Money | 142In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.56Out of the Money | $0.50Out of the Money | $-0.25Out of the Money | 1,368Out of the Money | 1,483Out of the Money | |
MSFTIn the Money | $18.45In the Money | $19.70In the Money | $16.75In the Money | $-3.77In the Money | 221In the Money | 30In the Money | MSFTOut of the Money | $0.47Out of the Money | $0.75Out of the Money | $0.61Out of the Money | $-0.30Out of the Money | 1,172Out of the Money | 199Out of the Money | |
MSFTIn the Money | $16.10In the Money | $17.35In the Money | $15.49In the Money | $-1.55In the Money | 867In the Money | 203In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.91Out of the Money | $0.70Out of the Money | $-0.45Out of the Money | 10,335Out of the Money | 1,088Out of the Money | |
MSFTIn the Money | $13.85In the Money | $15.05In the Money | $13.25In the Money | $-1.95In the Money | 416In the Money | 5In the Money | MSFTOut of the Money | $0.90Out of the Money | $1.13Out of the Money | $1.05Out of the Money | $-0.43Out of the Money | 1,802Out of the Money | 279Out of the Money | |
MSFTIn the Money | $11.90In the Money | $12.55In the Money | $11.30In the Money | $-1.30In the Money | 3,594In the Money | 294In the Money | MSFTOut of the Money | $1.19Out of the Money | $1.36Out of the Money | $1.49Out of the Money | $-0.45Out of the Money | 4,435Out of the Money | 1,504Out of the Money | |
MSFTIn the Money | $9.65In the Money | $10.40In the Money | $9.50In the Money | $-0.95In the Money | 2,705In the Money | 84In the Money | MSFTOut of the Money | $1.57Out of the Money | $1.95Out of the Money | $1.74Out of the Money | $-0.50Out of the Money | 2,255Out of the Money | 541Out of the Money | |
MSFTIn the Money | $7.65In the Money | $8.30In the Money | $7.85In the Money | $-0.63In the Money | 9,306In the Money | 1,306In the Money | MSFTOut of the Money | $2.16Out of the Money | $2.58Out of the Money | $2.75Out of the Money | $-0.50Out of the Money | 5,053Out of the Money | 1,880Out of the Money | |
MSFTIn the Money | $6.20In the Money | $6.90In the Money | $6.42In the Money | $-0.58In the Money | 5,308In the Money | 127In the Money | MSFTNear the Money | $2.87Near the Money | $3.25Near the Money | $3.47Near the Money | $-0.68Near the Money | 3,081Near the Money | 1,687Near the Money | |
MSFTUnderlying issue's last price | $4.70Underlying issue's last price | $5.30Underlying issue's last price | $4.85Underlying issue's last price | $-0.65Underlying issue's last price | 8,008Underlying issue's last price | 1,018Underlying issue's last price | Filter Table By Strike Price of$415.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.50Underlying issue's last price | $4.40Underlying issue's last price | $4.00Underlying issue's last price | $-1.25Underlying issue's last price | 1,510Underlying issue's last price | 1,856Underlying issue's last price |
MSFTNear the Money | $3.40Near the Money | $4.00Near the Money | $3.64Near the Money | $-0.62Near the Money | 4,681Near the Money | 1,540Near the Money | MSFTIn the Money | $4.70In the Money | $5.65In the Money | $5.20In the Money | $-1.40In the Money | 675In the Money | 1,298In the Money | |
MSFTOut of the Money | $2.45Out of the Money | $2.60Out of the Money | $2.66Out of the Money | $-0.59Out of the Money | 15,689Out of the Money | 6,012Out of the Money | MSFTIn the Money | $6.05In the Money | $7.15In the Money | $7.02In the Money | $-0.93In the Money | 1,386In the Money | 1,884In the Money | |
MSFTOut of the Money | $1.67Out of the Money | $2.00Out of the Money | $1.86Out of the Money | $-0.49Out of the Money | 4,738Out of the Money | 1,288Out of the Money | MSFTIn the Money | $7.75In the Money | $8.90In the Money | $10.97In the Money | $1.32In the Money | 1,757In the Money | 1,781In the Money | |
MSFTOut of the Money | $1.14Out of the Money | $1.40Out of the Money | $1.26Out of the Money | $-0.44Out of the Money | 9,528Out of the Money | 4,558Out of the Money | MSFTIn the Money | $9.65In the Money | $10.90In the Money | $10.87In the Money | $-0.53In the Money | 425In the Money | 1,455In the Money | |
MSFTOut of the Money | $0.68Out of the Money | $0.95Out of the Money | $0.82Out of the Money | $-0.40Out of the Money | 2,613Out of the Money | 1,336Out of the Money | MSFTIn the Money | $12.00In the Money | $13.05In the Money | $14.20In the Money | $0.60In the Money | 435In the Money | 1,659In the Money | |
MSFTOut of the Money | $0.51Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $-0.26Out of the Money | 6,620Out of the Money | 5,044Out of the Money | MSFTIn the Money | $14.15In the Money | $15.35In the Money | $16.55In the Money | $0.77In the Money | 456In the Money | 1,395In the Money | |
MSFTOut of the Money | $0.29Out of the Money | $0.45Out of the Money | $0.37Out of the Money | $-0.17Out of the Money | 2,026Out of the Money | 1,380Out of the Money | MSFTIn the Money | $16.55In the Money | $17.70In the Money | $24.72In the Money | $6.92In the Money | 26In the Money | 260In the Money | |
MSFTOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.15Out of the Money | 3,002Out of the Money | 4,292Out of the Money | MSFTIn the Money | $18.80In the Money | $21.15In the Money | $20.36In the Money | $0.45In the Money | 194In the Money | 34In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.26Out of the Money | $0.12Out of the Money | $-0.15Out of the Money | 1,642Out of the Money | 925Out of the Money | MSFTIn the Money | $21.30In the Money | $22.65In the Money | $20.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $-0.10Out of the Money | 1,712Out of the Money | 3,295Out of the Money | MSFTIn the Money | $23.80In the Money | $26.90In the Money | $27.50In the Money | $5.45In the Money | 3In the Money | 1In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.06Out of the Money | $-0.08Out of the Money | 102Out of the Money | 271Out of the Money | MSFTIn the Money | $25.50In the Money | $29.00In the Money | $27.90In the Money | $0.20In the Money | 1In the Money | 1In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 392Out of the Money | 1,861Out of the Money | MSFTIn the Money | $28.80In the Money | $31.85In the Money | $39.00In the Money | $11.64In the Money | 25In the Money | 12In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1,006Out of the Money | 2,648Out of the Money | MSFTIn the Money | $33.70In the Money | $36.90In the Money | $42.74In the Money | $7.44In the Money | 14In the Money | 9In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 43Out of the Money | 565Out of the Money | MSFTIn the Money | $38.70In the Money | $41.90In the Money | $47.76In the Money | $22.96In the Money | 7In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 15Out of the Money | 439Out of the Money | MSFTIn the Money | $43.80In the Money | $46.90In 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 | $0.13Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 17Out of the Money | 297Out of the Money | MSFTIn the Money | $48.70In the Money | $51.90In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 251Out of the Money | MSFTIn the Money | $53.70In the Money | $56.90In 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 | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | MSFTIn the Money | $58.00In the Money | $61.90In the Money | $47.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 77Out of the Money | MSFTIn the Money | $63.80In the Money | $66.85In the Money | $54.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 24Out of the Money | MSFTIn the Money | $68.50In the Money | $71.85In 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 | $0.20Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 48Out of the Money | MSFTIn the Money | $73.75In the Money | $75.20In 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 | 19Out of the Money | MSFTIn the Money | $78.00In the Money | $81.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 36Out of the Money | MSFTIn the Money | $83.00In the Money | $86.85In the Money | $91.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | MSFTIn the Money | $88.75In the Money | $90.20In the Money | $99.04In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $93.75In the Money | $95.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $98.75In the Money | $100.20In 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 | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | MSFTIn the Money | $103.75In the Money | $105.25In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $108.00In the Money | $111.90In the Money | $102.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |