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 | $199.25In the Money | $203.40In 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 | $189.40In the Money | $193.40In 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 | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $184.30In the Money | $188.40In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $179.35In the Money | $183.45In 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 | $1.94Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $174.40In the Money | $178.45In 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 | $1.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $169.35In the Money | $173.45In 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 | $0.52Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $164.35In the Money | $168.45In 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 | $1.84Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $159.45In the Money | $163.50In 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 | $0.52Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $154.45In the Money | $158.50In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $149.40In the Money | $153.50In 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 | $1.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $144.40In the Money | $148.50In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $139.50In the Money | $143.55In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $134.50In the Money | $138.50In 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 | $0.51Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $129.45In the Money | $133.55In 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 | $125.50In the Money | $128.55In 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 | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
MSFTIn the Money | $119.30In the Money | $123.55In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
MSFTIn the Money | $114.10In the Money | $118.55In 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 | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $109.50In the Money | $113.60In 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 | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 53Out of the Money | |
MSFTIn the Money | $104.20In the Money | $108.60In the Money | $100.42In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $99.15In the Money | $103.60In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 3Out of the Money | 815Out of the Money | |
MSFTIn the Money | $94.20In the Money | $98.65In 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 | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 48Out of the Money | |
MSFTIn the Money | $89.20In the Money | $93.70In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 38Out of the Money | |
MSFTIn the Money | $84.20In the Money | $88.70In 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 | $79.20In the Money | $83.75In the Money | $76.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 15Out of the Money | 166Out of the Money | |
MSFTIn the Money | $74.25In the Money | $78.75In the Money | $68.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 10Out of the Money | 97Out of the Money | |
MSFTIn the Money | $69.50In the Money | $73.80In the Money | $72.34In the Money | $0.00In the Money | ---In the Money | 19In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 15Out of the Money | 766Out of the Money | |
MSFTIn the Money | $64.80In the Money | $68.80In 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 | $-0.04Out of the Money | 37Out of the Money | 1,839Out of the Money | |
MSFTIn the Money | $59.95In the Money | $63.85In the Money | $53.71In the Money | $0.00In the Money | ---In the Money | 145In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 131Out of the Money | 534Out of the Money | |
MSFTIn the Money | $54.75In the Money | $58.90In the Money | $59.05In the Money | $0.00In the Money | ---In the Money | 13In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 23Out of the Money | 1,026Out of the Money | |
MSFTIn the Money | $49.60In the Money | $53.95In the Money | $54.67In the Money | $0.00In the Money | ---In the Money | 20In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 16Out of the Money | 570Out of the Money | |
MSFTIn the Money | $44.50In the Money | $49.00In the Money | $42.66In the Money | $0.00In the Money | ---In the Money | 52In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 96Out of the Money | 1,835Out of the Money | |
MSFTIn the Money | $40.00In the Money | $44.05In the Money | $42.00In the Money | $7.81In the Money | 4In the Money | 94In the Money | MSFTOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 65Out of the Money | 931Out of the Money | |
MSFTIn the Money | $35.00In the Money | $39.10In the Money | $39.57In the Money | $0.00In the Money | ---In the Money | 35In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.02Out of the Money | 48Out of the Money | 2,352Out of the Money | |
MSFTIn the Money | $30.20In the Money | $34.15In the Money | $32.31In the Money | $-1.90In the Money | 14In the Money | 331In the Money | MSFTOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $0.00Out of the Money | 210Out of the Money | 1,154Out of the Money | |
MSFTIn the Money | $27.85In the Money | $31.70In the Money | $31.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.36Out of the Money | $-0.07Out of the Money | 25Out of the Money | 74Out of the Money | |
MSFTIn the Money | $26.15In the Money | $27.80In the Money | $28.50In the Money | $-1.20In the Money | 8In the Money | 451In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.03Out of the Money | 285Out of the Money | 1,166Out of the Money | |
MSFTIn the Money | $22.60In the Money | $26.70In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 39In the Money | MSFTOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $-0.01Out of the Money | 63Out of the Money | 62Out of the Money | |
MSFTIn the Money | $20.35In the Money | $24.50In the Money | $23.66In the Money | $-1.69In the Money | 9In the Money | 777In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.80Out of the Money | $0.73Out of the Money | $0.10Out of the Money | 267Out of the Money | 1,091Out of the Money | |
MSFTIn the Money | $19.20In the Money | $21.15In the Money | $21.85In the Money | $3.85In the Money | 1In the Money | 109In the Money | MSFTOut of the Money | $0.37Out of the Money | $1.32Out of the Money | $0.93Out of the Money | $0.11Out of the Money | 47Out of the Money | 116Out of the Money | |
MSFTIn the Money | $17.30In the Money | $18.35In the Money | $18.05In the Money | $-2.26In the Money | 48In the Money | 487In the Money | MSFTOut of the Money | $1.09Out of the Money | $1.14Out of the Money | $1.10Out of the Money | $0.12Out of the Money | 191Out of the Money | 616Out of the Money | |
MSFTIn the Money | $15.45In the Money | $16.45In the Money | $15.60In the Money | $-1.70In the Money | 10In the Money | 17In the Money | MSFTOut of the Money | $1.40Out of the Money | $1.49Out of the Money | $1.48Out of the Money | $0.23Out of the Money | 122Out of the Money | 231Out of the Money | |
MSFTIn the Money | $13.45In the Money | $15.75In the Money | $14.11In the Money | $-1.79In the Money | 125In the Money | 729In the Money | MSFTOut of the Money | $1.79Out of the Money | $2.12Out of the Money | $1.88Out of the Money | $0.27Out of the Money | 248Out of the Money | 1,039Out of the Money | |
MSFTIn the Money | $11.50In the Money | $11.95In the Money | $12.11In the Money | $-1.41In the Money | 50In the Money | 165In the Money | MSFTOut of the Money | $2.16Out of the Money | $2.86Out of the Money | $2.47Out of the Money | $0.43Out of the Money | 169Out of the Money | 93Out of the Money | |
MSFTIn the Money | $9.80In the Money | $11.05In the Money | $9.86In the Money | $-2.09In the Money | 135In the Money | 1,173In the Money | MSFTOut of the Money | $2.56Out of the Money | $3.60Out of the Money | $3.12Out of the Money | $0.38Out of the Money | 233Out of the Money | 520Out of the Money | |
MSFTIn the Money | $8.15In the Money | $10.30In the Money | $8.08In the Money | $-1.92In the Money | 64In the Money | 241In the Money | MSFTOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.95Out of the Money | $0.57Out of the Money | 195Out of the Money | 89Out of the Money | |
MSFTUnderlying issue's last price | $6.70Underlying issue's last price | $8.50Underlying issue's last price | $6.87Underlying issue's last price | $-1.68Underlying issue's last price | 305Underlying issue's last price | 1,316Underlying issue's last price | Filter Table By Strike Price of$420.00Underlying issue's last price | MSFTUnderlying issue's last price | $4.10Underlying issue's last price | $5.25Underlying issue's last price | $5.00Underlying issue's last price | $0.70Underlying issue's last price | 267Underlying issue's last price | 791Underlying issue's last price |
MSFTNear the Money | $5.00Near the Money | $5.60Near the Money | $5.55Near the Money | $-1.50Near the Money | 310Near the Money | 241Near the Money | MSFTIn the Money | $5.35In the Money | $6.95In the Money | $6.35In the Money | $1.00In the Money | 265In the Money | 119In the Money | |
MSFTOut of the Money | $4.25Out of the Money | $4.45Out of the Money | $4.35Out of the Money | $-1.44Out of the Money | 1,525Out of the Money | 4,571Out of the Money | MSFTIn the Money | $7.45In the Money | $7.75In the Money | $7.80In the Money | $1.15In the Money | 325In the Money | 149In the Money | |
MSFTOut of the Money | $2.41Out of the Money | $2.85Out of the Money | $2.64Out of the Money | $-1.11Out of the Money | 893Out of the Money | 1,802Out of the Money | MSFTIn the Money | $10.25In the Money | $11.15In the Money | $10.00In the Money | $0.50In the Money | 26In the Money | 63In the Money | |
MSFTOut of the Money | $1.45Out of the Money | $1.51Out of the Money | $1.48Out of the Money | $-0.75Out of the Money | 916Out of the Money | 2,224Out of the Money | MSFTIn the Money | $14.25In the Money | $15.20In the Money | $14.24In the Money | $1.19In the Money | 6In the Money | 112In the Money | |
MSFTOut of the Money | $0.75Out of the Money | $0.83Out of the Money | $0.78Out of the Money | $-0.44Out of the Money | 601Out of the Money | 1,294Out of the Money | MSFTIn the Money | $17.45In the Money | $20.55In the Money | $19.65In the Money | $2.40In the Money | 34In the Money | 36In the Money | |
MSFTOut of the Money | $0.39Out of the Money | $0.57Out of the Money | $0.42Out of the Money | $-0.23Out of the Money | 224Out of the Money | 1,207Out of the Money | MSFTIn the Money | $22.20In the Money | $25.20In the Money | $22.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.12Out of the Money | 350Out of the Money | 661Out of the Money | MSFTIn the Money | $27.15In the Money | $30.15In the Money | $51.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.03Out of the Money | 218Out of the Money | 526Out of the Money | MSFTIn the Money | $32.10In the Money | $36.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 188Out of the Money | 487Out of the Money | MSFTIn the Money | $37.10In the Money | $41.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 11Out of the Money | 61Out of the Money | MSFTIn the Money | $42.10In the Money | $46.50In the Money | $44.35In the Money | $-0.78In the Money | 10In the Money | 10In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 12Out of the Money | 176Out of the Money | MSFTIn the Money | $47.10In the Money | $51.50In the Money | $49.37In the Money | $-21.38In the Money | 10In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 867Out of the Money | MSFTIn the Money | $52.10In the Money | $55.15In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | MSFTIn the Money | $57.10In the Money | $61.45In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | MSFTIn the Money | $62.05In the Money | $66.50In 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 | $0.53Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | MSFTIn the Money | $67.10In the Money | $70.15In 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 | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 136Out of the Money | MSFTIn the Money | $72.10In the Money | $75.15In 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 | $77.05In the Money | $81.50In 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 | $0.52Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | MSFTIn the Money | $82.05In the Money | $86.50In 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 | $1.62Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | MSFTIn the Money | $87.10In the Money | $91.15In 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 | $92.10In the Money | $96.15In 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 | $0.52Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | MSFTIn the Money | $97.10In the Money | $101.15In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | MSFTIn the Money | $102.05In the Money | $106.15In the Money | $104.40In the Money | $2.62In the Money | 49In the Money | 25In the Money |