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 | $198.35In the Money | $202.45In the Money | $199.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $188.25In the Money | $192.50In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $183.50In the Money | $187.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $178.50In the Money | $182.50In the Money | $171.05In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $173.50In the Money | $177.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.50In the Money | $172.55In the Money | $149.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $163.50In 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 | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.50In the Money | $162.55In 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 | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $153.50In the Money | $157.55In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $148.50In the Money | $152.55In 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 | $0.50Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $143.50In the Money | $147.60In the Money | $125.68In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $-0.18Out of the Money | 1Out of the Money | 6Out of the Money | |
MSFTIn the Money | $138.50In the Money | $142.60In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $133.50In the Money | $137.60In 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 | $0.51Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $128.50In the Money | $132.60In the Money | $123.92In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $123.50In the Money | $127.65In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
MSFTIn the Money | $118.50In the Money | $122.65In the Money | $113.56In the Money | $0.00In the Money | ---In the Money | 38In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
MSFTIn the Money | $113.50In 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 | $0.51Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $108.50In the Money | $112.65In 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 | $0.51Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
MSFTIn the Money | $103.50In the Money | $107.65In the Money | $105.54In the Money | $5.12In the Money | 1In the Money | 4In 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 | 12Out of the Money | |
MSFTIn the Money | $98.60In the Money | $102.65In the Money | $91.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 20Out of the Money | 815Out of the Money | |
MSFTIn the Money | $93.50In the Money | $97.70In the Money | $99.15In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 50Out of the Money | 47Out of the Money | |
MSFTIn the Money | $88.50In the Money | $92.70In the Money | $67.98In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 37Out of the Money | |
MSFTIn the Money | $83.50In the Money | $87.70In the Money | $78.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 132Out of the Money | |
MSFTIn the Money | $78.55In the Money | $82.70In the Money | $76.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 9Out of the Money | 168Out of the Money | |
MSFTIn the Money | $73.55In the Money | $77.70In the Money | $68.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 7Out of the Money | 97Out of the Money | |
MSFTIn the Money | $68.65In the Money | $72.60In the Money | $70.05In the Money | $-2.29In the Money | 5In the Money | 19In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 37Out of the Money | 765Out of the Money | |
MSFTIn the Money | $63.60In the Money | $67.75In the Money | $57.88In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,860Out of the Money | |
MSFTIn the Money | $58.70In the Money | $62.65In the Money | $60.79In the Money | $7.08In the Money | 1In the Money | 145In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 122Out of the Money | 637Out of the Money | |
MSFTIn the Money | $54.15In the Money | $57.20In the Money | $55.53In the Money | $-3.52In the Money | 4In the Money | 13In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 17Out of the Money | 1,027Out of the Money | |
MSFTIn the Money | $48.70In the Money | $52.85In the Money | $54.67In the Money | $0.00In the Money | ---In the Money | 20In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 12Out of the Money | 564Out of the Money | |
MSFTIn the Money | $44.00In the Money | $47.90In the Money | $45.58In the Money | $2.92In the Money | 5In the Money | 52In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.36Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 57Out of the Money | 1,842Out of the Money | |
MSFTIn the Money | $39.00In the Money | $42.70In the Money | $41.10In the Money | $-0.90In the Money | 2In the Money | 92In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 45Out of the Money | 928Out of the Money | |
MSFTIn the Money | $34.05In the Money | $38.05In the Money | $35.48In the Money | $-4.09In the Money | 2In the Money | 35In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 64Out of the Money | 2,345Out of the Money | |
MSFTIn the Money | $29.00In the Money | $32.95In the Money | $31.40In the Money | $-0.91In the Money | 13In the Money | 332In the Money | MSFTOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 308Out of the Money | 1,211Out of the Money | |
MSFTIn the Money | $28.05In the Money | $30.10In the Money | $31.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.02Out of the Money | 19Out of the Money | 88Out of the Money | |
MSFTIn the Money | $24.95In the Money | $27.55In the Money | $26.50In the Money | $-2.00In the Money | 56In the Money | 449In the Money | MSFTOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.41Out of the Money | $-0.08Out of the Money | 103Out of the Money | 1,228Out of the Money | |
MSFTIn the Money | $22.40In the Money | $24.70In the Money | $23.35In the Money | $3.35In the Money | 5In the Money | 39In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.06Out of the Money | 42Out of the Money | 97Out of the Money | |
MSFTIn the Money | $20.15In the Money | $21.95In the Money | $21.45In the Money | $-2.21In the Money | 73In the Money | 776In the Money | MSFTOut of the Money | $0.46Out of the Money | $0.69Out of the Money | $0.63Out of the Money | $-0.10Out of the Money | 639Out of the Money | 1,110Out of the Money | |
MSFTIn the Money | $17.90In the Money | $20.00In the Money | $19.45In the Money | $-2.40In the Money | 20In the Money | 109In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.83Out of the Money | $0.80Out of the Money | $-0.13Out of the Money | 87Out of the Money | 129Out of the Money | |
MSFTIn the Money | $16.70In the Money | $17.50In the Money | $16.47In the Money | $-1.58In the Money | 51In the Money | 481In the Money | MSFTOut of the Money | $0.79Out of the Money | $1.15Out of the Money | $1.02Out of the Money | $-0.08Out of the Money | 212Out of the Money | 631Out of the Money | |
MSFTIn the Money | $13.15In the Money | $15.95In the Money | $14.85In the Money | $-0.75In the Money | 8In the Money | 25In the Money | MSFTOut of the Money | $1.17Out of the Money | $1.51Out of the Money | $1.36Out of the Money | $-0.12Out of the Money | 638Out of the Money | 280Out of the Money | |
MSFTIn the Money | $12.00In the Money | $13.90In the Money | $12.90In the Money | $-1.21In the Money | 90In the Money | 723In the Money | MSFTOut of the Money | $1.60Out of the Money | $1.98Out of the Money | $1.88Out of the Money | $0.00Out of the Money | 215Out of the Money | 1,092Out of the Money | |
MSFTIn the Money | $10.45In the Money | $11.85In the Money | $10.50In the Money | $-1.61In the Money | 96In the Money | 193In the Money | MSFTOut of the Money | $2.21Out of the Money | $2.50Out of the Money | $2.40Out of the Money | $-0.07Out of the Money | 190Out of the Money | 226Out of the Money | |
MSFTIn the Money | $8.50In the Money | $9.40In the Money | $8.77In the Money | $-1.09In the Money | 254In the Money | 1,188In the Money | MSFTOut of the Money | $2.88Out of the Money | $3.20Out of the Money | $3.23Out of the Money | $0.11Out of the Money | 224Out of the Money | 656Out of the Money | |
MSFTIn the Money | $7.35In the Money | $7.75In the Money | $7.19In the Money | $-0.89In the Money | 619In the Money | 257In the Money | MSFTNear the Money | $3.65Near the Money | $4.20Near the Money | $4.00Near the Money | $0.05Near the Money | 224Near the Money | 202Near the Money | |
MSFTUnderlying issue's last price | $5.90Underlying issue's last price | $6.15Underlying issue's last price | $5.95Underlying issue's last price | $-0.92Underlying issue's last price | 1,479Underlying issue's last price | 1,328Underlying issue's last price | Filter Table By Strike Price of$420.00Underlying issue's last price | MSFTUnderlying issue's last price | $4.85Underlying issue's last price | $5.45Underlying issue's last price | $5.14Underlying issue's last price | $0.14Underlying issue's last price | 233Underlying issue's last price | 841Underlying issue's last price |
MSFTNear the Money | $4.65Near the Money | $5.00Near the Money | $4.50Near the Money | $-1.05Near the Money | 448Near the Money | 384Near the Money | MSFTIn the Money | $6.10In the Money | $6.50In the Money | $6.39In the Money | $0.04In the Money | 98In the Money | 218In the Money | |
MSFTOut of the Money | $3.55Out of the Money | $3.90Out of the Money | $3.75Out of the Money | $-0.60Out of the Money | 1,725Out of the Money | 4,627Out of the Money | MSFTIn the Money | $7.45In the Money | $8.25In the Money | $7.90In the Money | $0.10In the Money | 112In the Money | 234In the Money | |
MSFTOut of the Money | $2.00Out of the Money | $2.23Out of the Money | $2.08Out of the Money | $-0.56Out of the Money | 1,358Out of the Money | 1,981Out of the Money | MSFTIn the Money | $10.75In the Money | $12.15In the Money | $11.21In the Money | $1.21In the Money | 40In the Money | 77In the Money | |
MSFTOut of the Money | $1.03Out of the Money | $1.15Out of the Money | $1.13Out of the Money | $-0.35Out of the Money | 863Out of the Money | 2,358Out of the Money | MSFTIn the Money | $13.80In the Money | $15.80In the Money | $16.40In the Money | $2.16In the Money | 110In the Money | 113In the Money | |
MSFTOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.54Out of the Money | $-0.24Out of the Money | 653Out of the Money | 1,415Out of the Money | MSFTIn the Money | $19.25In the Money | $21.50In the Money | $20.73In the Money | $1.08In the Money | 33In the Money | 36In the Money | |
MSFTOut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $-0.18Out of the Money | 2,084Out of the Money | 1,302Out of the Money | MSFTIn the Money | $23.40In the Money | $26.15In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 263Out of the Money | 887Out of the Money | MSFTIn the Money | $28.20In the Money | $32.30In the Money | $51.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.28Out of the Money | $0.05Out of the Money | $-0.17Out of the Money | 30Out of the Money | 719Out of the Money | MSFTIn the Money | $33.00In the Money | $37.30In 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 | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 22Out of the Money | 366Out of the Money | MSFTIn the Money | $38.20In the Money | $42.30In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 52Out of the Money | 61Out of the Money | MSFTIn the Money | $43.20In the Money | $47.30In the Money | $44.35In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | MSFTIn the Money | $48.20In the Money | $52.30In the Money | $49.37In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 867Out of the Money | MSFTIn the Money | $53.20In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | MSFTIn the Money | $58.20In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out 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 | $0.51Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 1Out of the Money | 31Out 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | MSFTIn the Money | $73.05In the Money | $77.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 955Out of the Money | MSFTIn the Money | $78.20In the Money | $82.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | MSFTIn the Money | $83.05In 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 | $0.51Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | MSFTIn the Money | $88.20In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $93.15In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | MSFTIn the Money | $98.15In the Money | $102.00In the Money | $97.62In 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 | 52Out of the Money | MSFTIn the Money | $103.05In the Money | $107.00In the Money | $105.17In the Money | $0.77In the Money | 1In the Money | 1In the Money |