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 | $231.55In the Money | $234.65In the Money | $194.30In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1Out of the Money | 1Out of the Money | |
MSFTIn the Money | $221.60In the Money | $224.75In the Money | $219.35In the Money | $0.00In the Money | ---In the Money | 5In 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 | $211.60In the Money | $214.40In the Money | $206.40In the Money | $0.00In the Money | ---In the Money | 11In 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 | $201.60In the Money | $204.65In the Money | $197.54In the Money | $0.00In the Money | ---In the Money | 5In 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 | $191.60In the Money | $194.85In the Money | $188.77In the Money | $0.00In the Money | ---In the Money | 3In 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 | $186.60In the Money | $189.65In the Money | $184.41In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $181.60In the Money | $184.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $176.60In the Money | $179.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $171.60In the Money | $174.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $166.60In the Money | $169.55In the Money | $160.24In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $161.60In the Money | $164.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.60In the Money | $159.70In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $151.65In the Money | $154.45In the Money | $149.58In the Money | $0.00In the Money | ---In the Money | 43In 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 | 14Out of the Money | |
MSFTIn the Money | $146.65In the Money | $149.45In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $141.65In the Money | $144.70In the Money | $136.72In the Money | $0.00In the Money | ---In the Money | 1In 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 | 12Out of the Money | |
MSFTIn the Money | $137.85In the Money | $139.65In the Money | $131.68In the Money | $0.00In the Money | ---In the Money | 5In 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 | 4Out of the Money | |
MSFTIn the Money | $131.65In the Money | $134.55In the Money | $125.34In 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 | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $126.65In the Money | $129.50In the Money | $92.79In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $121.65In the Money | $124.70In the Money | $118.70In the Money | $0.00In the Money | ---In the Money | 16In 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 | 15Out of the Money | 548Out of the Money | |
MSFTIn the Money | $116.65In the Money | $119.80In the Money | $113.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
MSFTIn the Money | $111.65In the Money | $114.75In the Money | $75.43In the Money | $0.00In the Money | ---In the Money | 1In 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 | $106.65In the Money | $109.80In the Money | $102.34In the Money | $0.00In the Money | ---In the Money | 55In 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 | 283Out of the Money | |
MSFTIn the Money | $101.80In the Money | $104.90In the Money | $102.70In the Money | $3.65In the Money | 6In the Money | 2In 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 | 770Out of the Money | |
MSFTIn the Money | $96.65In the Money | $99.70In the Money | $88.50In the Money | $0.00In the Money | ---In the Money | 8In 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 | 15Out of the Money | |
MSFTIn the Money | $91.65In the Money | $94.20In the Money | $87.44In the Money | $0.00In the Money | ---In the Money | 5In 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 | 158Out of the Money | |
MSFTIn the Money | $86.65In the Money | $89.65In the Money | $84.30In the Money | $0.00In the Money | ---In the Money | 34In 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 | 443Out of the Money | |
MSFTIn the Money | $81.70In the Money | $84.85In the Money | $79.63In the Money | $0.00In the Money | ---In the Money | 16In 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 | 596Out of the Money | |
MSFTIn the Money | $76.70In the Money | $79.70In the Money | $70.29In the Money | $0.00In the Money | ---In the Money | 3In 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 | 1,158Out of the Money | |
MSFTIn the Money | $71.75In the Money | $74.75In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | 40In 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 | 10Out of the Money | 1,177Out of the Money | |
MSFTIn the Money | $67.00In the Money | $69.60In the Money | $67.24In the Money | $0.00In the Money | ---In the Money | 30In 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 | 724Out of the Money | |
MSFTIn the Money | $62.15In the Money | $64.80In the Money | $62.00In the Money | $2.49In the Money | 3In 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 | 6Out of the Money | 1,348Out of the Money | |
MSFTIn the Money | $58.10In the Money | $58.95In the Money | $58.83In the Money | $3.11In the Money | 159In the Money | 228In 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 | 16Out of the Money | 1,351Out of the Money | |
MSFTIn the Money | $53.10In the Money | $53.90In the Money | $53.14In the Money | $2.14In the Money | 18In the Money | 307In 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 | 75Out of the Money | 2,092Out of the Money | |
MSFTIn the Money | $50.60In the Money | $51.40In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | |
MSFTIn the Money | $48.10In the Money | $48.85In the Money | $45.10In the Money | $0.00In the Money | ---In the Money | 104In 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 | 12Out of the Money | 1,663Out of the Money | |
MSFTIn the Money | $45.60In the Money | $46.40In the Money | $42.05In 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 | $-0.02Out of the Money | 3Out of the Money | 228Out of the Money | |
MSFTIn the Money | $43.20In the Money | $43.85In the Money | $39.80In the Money | $-0.30In the Money | 5In the Money | 341In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 53Out of the Money | 1,079Out of the Money | |
MSFTIn the Money | $40.60In the Money | $41.40In the Money | $37.02In the Money | $0.00In the Money | ---In the Money | 57In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
MSFTIn the Money | $38.15In the Money | $39.05In the Money | $38.00In the Money | $2.95In the Money | 1In the Money | 436In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 53Out of the Money | 980Out of the Money | |
MSFTIn the Money | $35.75In the Money | $36.45In the Money | $32.26In the Money | $-0.79In the Money | 2In the Money | 366In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 48Out of the Money | 1,302Out of the Money | |
MSFTIn the Money | $33.30In the Money | $34.05In the Money | $33.29In the Money | $2.34In the Money | 20In the Money | 1,209In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 121Out of the Money | 1,812Out of the Money | |
MSFTIn the Money | $30.80In the Money | $31.40In the Money | $27.64In the Money | $0.00In the Money | ---In the Money | 85In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 38Out of the Money | 1,389Out of the Money | |
MSFTIn the Money | $28.35In the Money | $28.85In the Money | $28.28In the Money | $2.43In the Money | 16In the Money | 913In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 103Out of the Money | 2,299Out of the Money | |
MSFTIn the Money | $25.90In the Money | $26.35In the Money | $24.40In the Money | $1.95In the Money | 7In the Money | 275In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 172Out of the Money | 862Out of the Money | |
MSFTIn the Money | $23.45In the Money | $23.85In the Money | $23.70In the Money | $2.45In the Money | 59In the Money | 917In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 156Out of the Money | 2,848Out of the Money | |
MSFTIn the Money | $20.95In the Money | $21.35In the Money | $20.61In the Money | $2.29In the Money | 13In the Money | 263In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 255Out of the Money | 1,676Out of the Money | |
MSFTIn the Money | $18.40In the Money | $18.85In the Money | $18.50In the Money | $2.55In the Money | 67In the Money | 1,686In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.10Out of the Money | 399Out of the Money | 2,135Out of the Money | |
MSFTIn the Money | $15.95In the Money | $16.50In the Money | $15.94In the Money | $1.92In the Money | 10In the Money | 621In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.14Out of the Money | 374Out of the Money | 2,099Out of the Money | |
MSFTIn the Money | $13.40In the Money | $13.95In the Money | $13.87In the Money | $1.82In the Money | 128In the Money | 3,133In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 2,767Out of the Money | 5,342Out of the Money | |
MSFTIn the Money | $11.10In the Money | $11.50In the Money | $11.50In the Money | $2.00In the Money | 144In the Money | 1,752In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.29Out of the Money | 1,062Out of the Money | 1,736Out of the Money | |
MSFTIn the Money | $8.75In the Money | $9.10In the Money | $8.98In the Money | $1.91In the Money | 437In the Money | 4,680In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.48Out of the Money | 3,439Out of the Money | 3,741Out of the Money | |
MSFTIn the Money | $6.60In the Money | $6.85In the Money | $6.72In the Money | $1.47In the Money | 555In the Money | 1,712In the Money | MSFTOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $-0.79Out of the Money | 2,109Out of the Money | 2,734Out of the Money | |
MSFTIn the Money | $4.65In the Money | $4.85In the Money | $4.66In the Money | $1.06In the Money | 3,765In the Money | 9,053In the Money | MSFTOut of the Money | $1.20Out of the Money | $1.24Out of the Money | $1.22Out of the Money | $-1.06Out of the Money | 8,261Out of the Money | 1,902Out of the Money | |
MSFTUnderlying issue's last price | $3.05Underlying issue's last price | $3.20Underlying issue's last price | $3.10Underlying issue's last price | $0.68Underlying issue's last price | 5,199Underlying issue's last price | 2,402Underlying issue's last price | Filter Table By Strike Price of$452.50Underlying issue's last price | MSFTUnderlying issue's last price | $2.09Underlying issue's last price | $2.13Underlying issue's last price | $2.15Underlying issue's last price | $-1.47Underlying issue's last price | 1,617Underlying issue's last price | 477Underlying issue's last price |
MSFTNear the Money | $1.89Near the Money | $1.93Near the Money | $1.91Near the Money | $0.47Near the Money | 9,106Near the Money | 5,468Near the Money | MSFTIn the Money | $3.35In the Money | $3.45In the Money | $3.35In the Money | $-1.80In the Money | 423In the Money | 245In the Money | |
MSFTOut of the Money | $1.05Out of the Money | $1.10Out of the Money | $1.08Out of the Money | $0.24Out of the Money | 2,172Out of the Money | 2,501Out of the Money | MSFTIn the Money | $4.90In the Money | $5.20In the Money | $5.00In the Money | $-2.25In the Money | 96In the Money | 69In the Money | |
MSFTOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $0.10Out of the Money | 3,712Out of the Money | 7,460Out of the Money | MSFTIn the Money | $6.90In the Money | $7.30In the Money | $7.07In the Money | $-2.28In the Money | 33In the Money | 78In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.04Out of the Money | 868Out of the Money | 1,691Out of the Money | MSFTIn the Money | $9.15In the Money | $9.55In the Money | $9.34In the Money | $-3.96In the Money | 1In the Money | 2In the Money | |
MSFTOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 1,242Out of the Money | 3,387Out of the Money | MSFTIn the Money | $11.55In the Money | $12.40In the Money | $16.20In the Money | $1.08In the Money | 10In the Money | 3In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 125Out of the Money | 1,102Out of the Money | MSFTIn the Money | $13.65In the Money | $14.45In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 363Out of the Money | 4,383Out of the Money | MSFTIn the Money | $16.50In the Money | $17.75In the Money | $17.15In the Money | $-2.25In the Money | 2In the Money | 1In 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 | 15Out of the Money | 1,850Out of the Money | MSFTIn the Money | $21.50In the Money | $21.95In the Money | $25.60In 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 | 28Out of the Money | 1,312Out of the Money | MSFTIn the Money | $26.45In the Money | $27.25In the Money | $29.00In the Money | $-0.15In the Money | 10In the Money | 24In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 1,313Out of the Money | MSFTIn the Money | $30.65In the Money | $33.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 2,052Out of the Money | MSFTIn the Money | $36.15In the Money | $38.55In the Money | $47.01In 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 | 249Out of the Money | MSFTIn the Money | $41.20In the Money | $43.55In the Money | $52.19In 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 | 663Out of the Money | MSFTIn the Money | $46.15In the Money | $48.55In the Money | $49.95In the Money | $0.00In the Money | ---In the Money | 5In 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 | 753Out of the Money | MSFTIn the Money | $50.85In the Money | $53.55In the Money | $55.60In 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 | 1,176Out of the Money | MSFTIn the Money | $56.15In the Money | $58.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | MSFTIn the Money | $61.15In the Money | $63.55In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | MSFTIn the Money | $66.15In the Money | $68.55In the Money | $78.40In 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 | 1Out of the Money | 299Out of the Money | MSFTIn the Money | $70.55In the Money | $73.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |