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 | $232.05In the Money | $234.60In 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 | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $221.30In the Money | $224.50In the Money | $224.65In the Money | $5.30In the Money | 3In 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 | $212.05In the Money | $214.50In the Money | $215.87In the Money | $9.47In the Money | 1In 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 | $202.00In the Money | $204.45In the Money | $202.10In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $191.25In the Money | $194.35In 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 | $1.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $186.20In the Money | $189.60In 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 | $0.67Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $181.30In the Money | $184.55In 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 | $1.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $176.30In the Money | $179.60In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $171.25In the Money | $174.55In 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 | $0.67Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $166.25In 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 | $1.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $161.25In the Money | $164.50In 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 | $1.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.20In the Money | $159.55In 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 | $1.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $151.25In the Money | $154.60In the Money | $155.90In the Money | $6.32In the Money | 1In the Money | 43In the Money | MSFTOut of the Money | $0.00Out of the Money | $1.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
MSFTIn the Money | $146.20In the Money | $149.65In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $142.05In the Money | $144.65In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $136.35In the Money | $139.55In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $131.35In the Money | $134.55In the Money | $132.67In 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 | $126.30In the Money | $129.55In 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 | $0.51Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $122.05In the Money | $124.55In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 548Out of the Money | |
MSFTIn the Money | $116.25In the Money | $119.55In the Money | $120.73In the Money | $6.83In the Money | 1In 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 | $111.30In the Money | $114.50In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $107.05In the Money | $109.55In the Money | $109.02In the Money | $6.68In the Money | 55In 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 | $101.30In the Money | $104.55In the Money | $102.70In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 770Out of the Money | |
MSFTIn the Money | $96.50In the Money | $99.50In the Money | $97.58In 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 | $91.20In the Money | $94.50In the Money | $93.90In the Money | $6.46In the Money | 3In 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 | $86.30In the Money | $89.50In the Money | $90.68In the Money | $6.38In the Money | 1In 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 | $81.40In the Money | $84.65In the Money | $82.59In the Money | $2.96In the Money | 14In 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 | $76.65In the Money | $79.60In the Money | $81.31In the Money | $11.02In the Money | 1In 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 | 1,158Out of the Money | |
MSFTIn the Money | $71.05In the Money | $74.45In the Money | $75.24In the Money | $2.15In the Money | 5In the Money | 37In 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 | 1,175Out of the Money | |
MSFTIn the Money | $67.15In 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 | $61.35In the Money | $64.60In the Money | $62.60In 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 | 1Out of the Money | 1,342Out of the Money | |
MSFTIn the Money | $56.90In the Money | $59.40In the Money | $60.01In the Money | $2.97In the Money | 4In the Money | 224In 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 | 1,336Out of the Money | |
MSFTIn the Money | $51.25In the Money | $54.05In the Money | $52.97In the Money | $0.75In the Money | 48In the Money | 295In 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 | 159Out of the Money | 2,051Out of the Money | |
MSFTIn the Money | $48.95In the Money | $52.20In the Money | $50.42In the Money | $1.15In the Money | 2In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
MSFTIn the Money | $46.30In the Money | $49.55In the Money | $50.90In the Money | $5.80In the Money | 1In the Money | 104In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,646Out of the Money | |
MSFTIn the Money | $43.90In the Money | $47.05In the Money | $42.05In the Money | $0.00In the Money | ---In the Money | 2In 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 | 231Out of the Money | |
MSFTIn the Money | $41.35In the Money | $44.50In the Money | $43.03In the Money | $3.23In the Money | 16In the Money | 336In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 55Out of the Money | 1,079Out of the Money | |
MSFTIn the Money | $39.40In the Money | $41.45In the Money | $40.15In the Money | $0.12In the Money | 41In the Money | 56In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 8Out of the Money | 112Out of the Money | |
MSFTIn the Money | $36.90In the Money | $38.95In the Money | $37.72In the Money | $0.74In the Money | 25In the Money | 435In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 114Out of the Money | 1,013Out of the Money | |
MSFTIn the Money | $33.85In the Money | $36.35In the Money | $36.47In the Money | $4.21In the Money | 2In the Money | 365In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1,303Out of the Money | |
MSFTIn the Money | $32.10In the Money | $34.05In the Money | $33.17In the Money | $1.60In the Money | 46In the Money | 1,170In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 226Out of the Money | 1,763Out of the Money | |
MSFTIn the Money | $29.50In the Money | $31.95In the Money | $30.13In the Money | $0.48In the Money | 20In the Money | 72In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 114Out of the Money | 1,405Out of the Money | |
MSFTIn the Money | $26.95In the Money | $28.80In the Money | $27.59In the Money | $0.93In the Money | 63In the Money | 907In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 799Out of the Money | 2,210Out of the Money | |
MSFTIn the Money | $24.40In the Money | $26.95In the Money | $25.10In the Money | $0.48In the Money | 10In the Money | 257In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1,140Out of the Money | 900Out of the Money | |
MSFTIn the Money | $21.00In the Money | $23.75In the Money | $22.80In the Money | $0.27In the Money | 77In the Money | 827In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 1,045Out of the Money | 2,830Out of the Money | |
MSFTIn the Money | $19.65In the Money | $21.20In the Money | $21.30In the Money | $1.25In the Money | 33In the Money | 244In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 150Out of the Money | 1,578Out of the Money | |
MSFTIn the Money | $16.00In the Money | $19.75In the Money | $17.63In the Money | $0.51In the Money | 357In the Money | 1,246In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 682Out of the Money | 2,169Out of the Money | |
MSFTIn the Money | $14.65In the Money | $17.30In the Money | $16.23In the Money | $0.98In the Money | 46In the Money | 612In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 452Out of the Money | 2,171Out of the Money | |
MSFTIn the Money | $12.40In the Money | $14.90In the Money | $12.60In the Money | $-0.15In the Money | 633In the Money | 3,061In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 1,229Out of the Money | 5,121Out of the Money | |
MSFTIn the Money | $8.70In the Money | $12.30In the Money | $10.30In the Money | $0.05In the Money | 517In the Money | 1,659In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.19Out of the Money | 1,234Out of the Money | 2,205Out of the Money | |
MSFTIn the Money | $6.20In the Money | $8.50In the Money | $7.70In the Money | $-0.65In the Money | 792In the Money | 4,520In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.26Out of the Money | 3,981Out of the Money | 4,283Out of the Money | |
MSFTIn the Money | $5.40In the Money | $6.20In the Money | $5.90In the Money | $-0.10In the Money | 1,133In the Money | 1,548In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.35Out of the Money | $0.36Out of the Money | $-0.44Out of the Money | 2,653Out of the Money | 2,924Out of the Money | |
MSFTIn the Money | $3.45In the Money | $4.10In the Money | $3.75In the Money | $-0.35In the Money | 2,197In the Money | 8,725In the Money | MSFTNear the Money | $0.65Near the Money | $0.85Near the Money | $0.79Near the Money | $-0.66Near the Money | 8,287Near the Money | 3,533Near the Money | |
MSFTUnderlying issue's last price | $1.94Underlying issue's last price | $2.36Underlying issue's last price | $1.93Underlying issue's last price | $-0.51Underlying issue's last price | 5,316Underlying issue's last price | 3,041Underlying issue's last price | Filter Table By Strike Price of$452.50Underlying issue's last price | MSFTUnderlying issue's last price | $1.43Underlying issue's last price | $1.69Underlying issue's last price | $1.62Underlying issue's last price | $-0.79Underlying issue's last price | 6,014Underlying issue's last price | 872Underlying issue's last price |
MSFTNear the Money | $0.99Near the Money | $1.10Near the Money | $1.00Near the Money | $-0.39Near the Money | 17,781Near the Money | 5,550Near the Money | MSFTIn the Money | $2.15In the Money | $3.40In the Money | $2.95In the Money | $-0.97In the Money | 5,747In the Money | 287In the Money | |
MSFTOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $-0.37Out of the Money | 12,667Out of the Money | 2,772Out of the Money | MSFTIn the Money | $3.20In the Money | $5.25In the Money | $4.95In the Money | $-1.43In the Money | 2,412In the Money | 104In the Money | |
MSFTOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.22Out of the Money | 9,465Out of the Money | 7,223Out of the Money | MSFTIn the Money | $5.75In the Money | $8.70In the Money | $7.30In the Money | $-0.70In the Money | 80In the Money | 91In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 2,478Out of the Money | 1,898Out of the Money | MSFTIn the Money | $8.60In the Money | $11.75In the Money | $9.75In the Money | $-1.30In the Money | 1In the Money | 4In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 1,129Out of the Money | 3,676Out of the Money | MSFTIn the Money | $10.60In the Money | $13.85In the Money | $12.70In the Money | $-3.50In the Money | 10In the Money | 3In 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 | 241Out of the Money | 1,149Out of the Money | MSFTIn the Money | $13.85In the Money | $17.00In the Money | $12.40In the Money | $-5.60In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 355Out of the Money | 4,522Out of the Money | MSFTIn the Money | $16.40In the Money | $18.55In the Money | $17.15In 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 | $-0.01Out of the Money | 666Out of the Money | 1,937Out of the Money | MSFTIn the Money | $21.60In the Money | $24.50In the Money | $19.83In the Money | $-5.77In the Money | 60In 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 | 11Out of the Money | 1,298Out of the Money | MSFTIn the Money | $25.50In the Money | $28.85In the Money | $27.70In the Money | $-1.30In the Money | 54In the Money | 24In 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 | 7Out of the Money | 1,338Out of the Money | MSFTIn the Money | $31.35In the Money | $34.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,054Out of the Money | MSFTIn the Money | $35.80In the Money | $38.80In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | MSFTIn the Money | $40.95In the Money | $43.05In 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 | 1Out of the Money | 663Out of the Money | MSFTIn the Money | $46.05In the Money | $48.95In the Money | $47.60In the Money | $-2.35In the Money | 19In the Money | 5In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 753Out of the Money | MSFTIn the Money | $50.70In the Money | $53.15In 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 | $0.09Out 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 | $55.75In the Money | $58.15In 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 | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | MSFTIn the Money | $60.65In the Money | $63.15In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | MSFTIn the Money | $65.70In the Money | $68.15In 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 | ---Out of the Money | 301Out of the Money | MSFTIn the Money | $70.65In the Money | $73.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |