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 | $229.45In the Money | $232.25In 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 | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
MSFTIn the Money | $219.45In the Money | $222.25In 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 | $209.45In the Money | $212.25In 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 | $199.45In the Money | $202.25In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $189.50In the Money | $192.25In the Money | $188.77In the Money | $-0.17In the Money | 1In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $184.50In the Money | $187.25In 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 | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $179.50In the Money | $182.30In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $174.50In the Money | $177.30In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $169.50In the Money | $172.30In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $164.50In the Money | $167.30In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $159.50In the Money | $162.30In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $154.50In the Money | $157.30In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $149.50In the Money | $152.30In the Money | $149.58In the Money | $1.27In the Money | 2In the Money | 43In 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 | 14Out of the Money | |
MSFTIn the Money | $144.50In the Money | $147.30In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $139.50In the Money | $142.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $134.55In the Money | $137.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $129.55In the Money | $132.30In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $124.55In the Money | $127.30In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $119.55In the Money | $122.30In the Money | $118.70In the Money | $3.08In the Money | 2In the Money | 15In 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 | 548Out of the Money | |
MSFTIn the Money | $114.55In the Money | $117.35In the Money | $113.90In the Money | $7.05In the Money | 2In 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 | 114Out of the Money | |
MSFTIn the Money | $109.55In the Money | $112.35In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $104.55In the Money | $107.35In 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 | $99.55In the Money | $102.35In the Money | $99.05In the Money | $6.58In the Money | 4In 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 | 770Out of the Money | |
MSFTIn the Money | $94.55In the Money | $97.35In 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 | $89.60In the Money | $92.25In 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 | $84.70In the Money | $87.35In the Money | $84.30In the Money | $-0.67In the Money | 32In the Money | 33In 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 | $79.60In the Money | $82.30In 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 | $74.65In the Money | $77.45In 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 | $69.65In the Money | $72.45In the Money | $70.00In the Money | $0.45In the Money | 51In the Money | 56In 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 | 1,177Out of the Money | |
MSFTIn the Money | $65.15In the Money | $67.45In 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 | $-0.01Out of the Money | 3Out of the Money | 766Out of the Money | |
MSFTIn the Money | $60.00In the Money | $62.45In the Money | $59.51In the Money | $-0.32In the Money | 7In 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 | 48Out of the Money | 1,329Out of the Money | |
MSFTIn the Money | $54.75In the Money | $57.45In the Money | $55.72In the Money | $0.72In the Money | 11In the Money | 228In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 32Out of the Money | 1,343Out of the Money | |
MSFTIn the Money | $49.80In the Money | $52.35In the Money | $51.00In the Money | $1.23In the Money | 35In the Money | 313In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 125Out of the Money | 2,079Out of the Money | |
MSFTIn the Money | $47.15In the Money | $49.95In the Money | $46.00In the Money | $-2.08In the Money | 1In the Money | 4In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 292Out of the Money | |
MSFTIn the Money | $44.80In the Money | $47.50In the Money | $45.10In the Money | $0.88In the Money | 2In the Money | 105In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 130Out of the Money | 1,612Out of the Money | |
MSFTIn the Money | $42.85In the Money | $45.00In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
MSFTIn the Money | $39.80In the Money | $42.50In the Money | $40.10In the Money | $1.17In the Money | 2In the Money | 343In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 124Out of the Money | 1,095Out of the Money | |
MSFTIn the Money | $37.45In the Money | $40.00In the Money | $37.02In the Money | $0.00In the Money | ---In the Money | 57In 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 | 112Out of the Money | |
MSFTIn the Money | $35.05In the Money | $37.50In the Money | $35.05In the Money | $0.88In the Money | 8In the Money | 438In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 85Out of the Money | 973Out of the Money | |
MSFTIn the Money | $32.35In the Money | $35.05In the Money | $33.05In the Money | $2.03In the Money | 12In the Money | 370In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.56Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 163Out of the Money | 1,187Out of the Money | |
MSFTIn the Money | $30.35In the Money | $32.40In the Money | $30.95In the Money | $2.95In the Money | 29In the Money | 1,236In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 1,340Out of the Money | 2,492Out of the Money | |
MSFTIn the Money | $27.60In the Money | $29.95In the Money | $27.64In the Money | $-0.74In the Money | 14In the Money | 93In 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 | 136Out of the Money | 1,381Out of the Money | |
MSFTIn the Money | $25.10In the Money | $27.50In the Money | $25.85In the Money | $1.72In the Money | 50In the Money | 934In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 655Out of the Money | 1,902Out of the Money | |
MSFTIn the Money | $22.75In the Money | $24.65In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | 275In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 233Out of the Money | 791Out of the Money | |
MSFTIn the Money | $20.25In the Money | $22.20In the Money | $21.25In the Money | $2.33In the Money | 130In the Money | 905In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.09Out of the Money | 1,866Out of the Money | 1,946Out of the Money | |
MSFTIn the Money | $17.00In the Money | $19.50In the Money | $18.32In the Money | $2.62In the Money | 17In the Money | 272In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.14Out of the Money | 304Out of the Money | 1,691Out of the Money | |
MSFTIn the Money | $15.50In the Money | $17.50In the Money | $15.95In the Money | $1.88In the Money | 74In the Money | 1,716In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $-0.27Out of the Money | 923Out of the Money | 2,014Out of the Money | |
MSFTIn the Money | $13.00In the Money | $14.85In the Money | $14.02In the Money | $2.52In the Money | 65In the Money | 619In the Money | MSFTOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.44Out of the Money | 1,119Out of the Money | 1,859Out of the Money | |
MSFTIn the Money | $11.35In the Money | $12.10In the Money | $12.05In the Money | $2.95In the Money | 267In the Money | 3,235In the Money | MSFTOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $-0.65Out of the Money | 6,045Out of the Money | 3,509Out of the Money | |
MSFTIn the Money | $8.25In the Money | $9.75In the Money | $9.50In the Money | $2.12In the Money | 293In the Money | 1,858In the Money | MSFTOut of the Money | $0.52Out of the Money | $1.00Out of the Money | $0.51Out of the Money | $-0.95Out of the Money | 1,406Out of the Money | 1,393Out of the Money | |
MSFTIn the Money | $6.90In the Money | $7.40In the Money | $7.07In the Money | $1.72In the Money | 3,854In the Money | 6,059In the Money | MSFTOut of the Money | $0.85Out of the Money | $0.93Out of the Money | $0.85Out of the Money | $-1.37Out of the Money | 5,545Out of the Money | 3,499Out of the Money | |
MSFTIn the Money | $4.45In the Money | $5.40In the Money | $5.25In the Money | $1.30In the Money | 2,341In the Money | 1,970In the Money | MSFTOut of the Money | $1.40Out of the Money | $1.52Out of the Money | $1.45Out of the Money | $-1.85Out of the Money | 5,136Out of the Money | 2,200Out of the Money | |
MSFTUnderlying issue's last price | $3.55Underlying issue's last price | $3.75Underlying issue's last price | $3.60Underlying issue's last price | $1.00Underlying issue's last price | 9,206Underlying issue's last price | 8,794Underlying issue's last price | Filter Table By Strike Price of$450.00Underlying issue's last price | MSFTUnderlying issue's last price | $2.27Underlying issue's last price | $2.61Underlying issue's last price | $2.28Underlying issue's last price | $-2.22Underlying issue's last price | 2,252Underlying issue's last price | 1,518Underlying issue's last price |
MSFTNear the Money | $1.90Near the Money | $2.42Near the Money | $2.42Near the Money | $0.71Near the Money | 3,614Near the Money | 1,967Near the Money | MSFTIn the Money | $3.45In the Money | $3.70In the Money | $3.62In the Money | $-2.43In the Money | 500In the Money | 410In the Money | |
MSFTOut of the Money | $1.35Out of the Money | $1.45Out of the Money | $1.44Out of the Money | $0.29Out of the Money | 5,688Out of the Money | 5,758Out of the Money | MSFTIn the Money | $4.00In the Money | $5.35In the Money | $5.15In the Money | $-2.20In the Money | 89In the Money | 237In the Money | |
MSFTOut of the Money | $0.77Out of the Money | $0.93Out of the Money | $0.84Out of the Money | $0.19Out of the Money | 1,875Out of the Money | 2,603Out of the Money | MSFTIn the Money | $6.60In the Money | $9.00In the Money | $7.25In the Money | $-2.85In the Money | 50In the Money | 55In the Money | |
MSFTOut of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.46Out of the Money | $0.08Out of the Money | 5,476Out of the Money | 7,057Out of the Money | MSFTIn the Money | $9.00In the Money | $10.30In the Money | $9.35In the Money | $-2.95In the Money | 102In the Money | 61In the Money | |
MSFTOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 1,100Out of the Money | 1,127Out of the Money | MSFTIn the Money | $10.60In the Money | $12.70In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 1,127Out of the Money | 2,821Out of the Money | MSFTIn the Money | $13.15In the Money | $15.20In the Money | $15.12In the Money | $0.12In the Money | 3In the Money | 4In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 214Out of the Money | 995Out of the Money | MSFTIn the Money | $15.60In the Money | $17.65In the Money | $18.00In the Money | $-1.00In the Money | 2In the Money | 2In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 243Out of the Money | 4,330Out of the Money | MSFTIn the Money | $18.05In the Money | $20.10In the Money | $19.40In the Money | $-1.95In the Money | 5In the Money | 1In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 132Out of the Money | 1,798Out of the Money | MSFTIn the Money | $23.05In the Money | $24.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 220Out of the Money | 1,333Out of the Money | MSFTIn the Money | $27.95In the Money | $30.50In the Money | $29.15In the Money | $-2.20In the Money | 65In the Money | 26In 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 | 9Out of the Money | 1,305Out of the Money | MSFTIn the Money | $32.90In the Money | $35.30In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,052Out of the Money | MSFTIn the Money | $38.00In the Money | $40.00In 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 | 2Out of the Money | 247Out of the Money | MSFTIn the Money | $42.90In the Money | $45.05In 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 | $47.90In the Money | $50.20In the Money | $49.95In the Money | $-1.35In the Money | 1In the Money | 6In 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 | $52.90In the Money | $55.30In 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 | $0.02Out 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 | $58.25In the Money | $60.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 423Out of the Money | MSFTIn the Money | $63.10In the Money | $65.50In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | MSFTIn the Money | $68.15In the Money | $70.45In 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 | 5Out of the Money | 294Out of the Money | MSFTIn the Money | $73.05In the Money | $75.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |