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 | $229.65In the Money | $232.55In 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 | $219.65In the Money | $222.55In 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 | $209.65In the Money | $212.55In 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 | $199.65In the Money | $202.60In 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 | $189.65In the Money | $192.60In 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 | $184.70In the Money | $187.60In 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 | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $179.70In the Money | $182.60In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $174.70In the Money | $177.60In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $169.70In the Money | $172.60In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $164.70In the Money | $167.60In 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 | $159.70In the Money | $162.60In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $154.70In the Money | $157.60In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $149.70In the Money | $152.60In 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 | $144.70In the Money | $147.60In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $139.70In the Money | $142.60In 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 | $134.70In the Money | $137.60In 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 | $129.70In the Money | $132.65In 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 | $124.70In the Money | $127.65In 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 | $119.70In the Money | $122.65In 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 | $114.75In the Money | $117.65In 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 | $109.75In the Money | $112.65In 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 | $104.75In the Money | $107.65In 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 | $99.75In the Money | $102.65In the Money | $99.05In 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 | $94.75In the Money | $97.65In 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 | $90.30In the Money | $92.65In 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 | $84.75In the Money | $87.60In 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 | $79.75In the Money | $82.40In 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 | $74.80In the Money | $77.80In 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 | $69.90In the Money | $72.35In 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 | ---Out of the Money | 1,177Out of the Money | |
MSFTIn the Money | $64.90In the Money | $67.55In 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 | $60.25In the Money | $61.85In the Money | $60.50In the Money | $0.99In the Money | 2In 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 | 5Out of the Money | 1,348Out of the Money | |
MSFTIn the Money | $54.75In the Money | $56.30In the Money | $55.72In the Money | $0.00In the Money | ---In 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 | $50.00In the Money | $51.25In the Money | $51.34In the Money | $0.34In the Money | 7In 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 | 43Out of the Money | 2,092Out of the Money | |
MSFTIn the Money | $47.45In the Money | $48.75In 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 | $45.25In the Money | $46.30In 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 | 3Out of the Money | 1,663Out of the Money | |
MSFTIn the Money | $42.40In the Money | $43.80In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
MSFTIn the Money | $40.50In the Money | $41.40In 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 | 40Out of the Money | 1,079Out of the Money | |
MSFTIn the Money | $37.75In the Money | $39.45In 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 | $35.20In the Money | $36.20In the Money | $35.05In the Money | $0.00In the Money | ---In the Money | 436In 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 | 51Out of the Money | 980Out of the Money | |
MSFTIn the Money | $32.75In the Money | $33.80In 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 | $0.03Out of the Money | $-0.02Out of the Money | 34Out of the Money | 1,302Out of the Money | |
MSFTIn the Money | $30.45In the Money | $31.25In the Money | $29.70In the Money | $-1.25In the Money | 3In the Money | 1,209In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 84Out of the Money | 1,812Out of the Money | |
MSFTIn the Money | $28.05In the Money | $28.55In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 36Out of the Money | 1,389Out of the Money | |
MSFTIn the Money | $25.50In the Money | $26.05In the Money | $25.42In the Money | $-0.43In the Money | 4In the Money | 913In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 24Out of the Money | 2,299Out of the Money | |
MSFTIn the Money | $22.60In the Money | $23.55In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | 275In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 149Out of the Money | 862Out of the Money | |
MSFTIn the Money | $20.65In the Money | $21.10In the Money | $21.18In the Money | $-0.07In the Money | 50In the Money | 917In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 46Out of the Money | 2,848Out of the Money | |
MSFTIn the Money | $18.00In the Money | $19.00In the Money | $19.35In the Money | $1.03In the Money | 4In the Money | 263In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 203Out of the Money | 1,676Out of the Money | |
MSFTIn the Money | $15.70In the Money | $17.00In the Money | $16.28In the Money | $0.33In the Money | 32In the Money | 1,686In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 166Out of the Money | 2,135Out of the Money | |
MSFTIn the Money | $13.25In the Money | $13.65In the Money | $13.95In the Money | $-0.07In the Money | 6In the Money | 621In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.07Out of the Money | 58Out of the Money | 2,099Out of the Money | |
MSFTIn the Money | $10.80In the Money | $11.25In the Money | $11.00In the Money | $-1.05In the Money | 62In the Money | 3,133In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.06Out of the Money | 1,185Out of the Money | 5,342Out of the Money | |
MSFTIn the Money | $8.50In the Money | $8.90In the Money | $8.20In the Money | $-1.30In the Money | 5In the Money | 1,752In the Money | MSFTOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.07Out of the Money | 425Out of the Money | 1,736Out of the Money | |
MSFTIn the Money | $6.40In the Money | $6.85In the Money | $6.50In the Money | $-0.57In the Money | 90In the Money | 4,680In the Money | MSFTOut of the Money | $0.73Out of the Money | $0.77Out of the Money | $0.76Out of the Money | $-0.09Out of the Money | 1,342Out of the Money | 3,741Out of the Money | |
MSFTIn the Money | $4.55In the Money | $4.70In the Money | $4.89In the Money | $-0.36In the Money | 335In the Money | 1,712In the Money | MSFTNear the Money | $1.29Near the Money | $1.35Near the Money | $1.32Near the Money | $-0.13Near the Money | 1,060Near the Money | 2,734Near the Money | |
MSFTUnderlying issue's last price | $2.98Underlying issue's last price | $3.10Underlying issue's last price | $3.04Underlying issue's last price | $-0.56Underlying issue's last price | 1,907Underlying issue's last price | 9,053Underlying issue's last price | Filter Table By Strike Price of$450.00Underlying issue's last price | MSFTUnderlying issue's last price | $2.19Underlying issue's last price | $2.29Underlying issue's last price | $2.23Underlying issue's last price | $-0.05Underlying issue's last price | 2,043Underlying issue's last price | 1,902Underlying issue's last price |
MSFTNear the Money | $1.80Near the Money | $1.86Near the Money | $1.83Near the Money | $-0.59Near the Money | 2,065Near the Money | 2,402Near the Money | MSFTIn the Money | $3.50In the Money | $3.65In the Money | $3.60In the Money | $-0.02In the Money | 167In the Money | 477In the Money | |
MSFTOut of the Money | $1.00Out of the Money | $1.04Out of the Money | $1.02Out of the Money | $-0.42Out of the Money | 2,378Out of the Money | 5,468Out of the Money | MSFTIn the Money | $5.15In the Money | $5.50In the Money | $5.25In the Money | $0.10In the Money | 30In the Money | 245In the Money | |
MSFTOut of the Money | $0.52Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $-0.31Out of the Money | 827Out of the Money | 2,501Out of the Money | MSFTIn the Money | $7.15In the Money | $7.80In the Money | $7.00In the Money | $-0.25In the Money | 4In the Money | 69In the Money | |
MSFTOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.19Out of the Money | 1,296Out of the Money | 7,460Out of the Money | MSFTIn the Money | $9.40In the Money | $10.35In the Money | $9.40In the Money | $0.05In the Money | 6In the Money | 78In the Money | |
MSFTOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 330Out of the Money | 1,691Out of the Money | MSFTIn the Money | $11.80In the Money | $12.30In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 490Out of the Money | 3,387Out of the Money | MSFTIn the Money | $14.30In the Money | $14.90In the Money | $16.20In the Money | $1.08In the Money | 10In the Money | 3In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 16Out of the Money | 1,102Out of the Money | MSFTIn the Money | $16.15In the Money | $17.65In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 47Out of the Money | 4,383Out of the Money | MSFTIn the Money | $19.25In the Money | $20.75In the Money | $19.40In 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 | 8Out of the Money | 1,850Out of the Money | MSFTIn the Money | $24.25In the Money | $25.10In 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 | 10Out of the Money | 1,312Out of the Money | MSFTIn the Money | $29.10In the Money | $29.80In the Money | $29.60In the Money | $0.45In the Money | 6In the Money | 24In 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 | 1,313Out of the Money | MSFTIn the Money | $33.40In the Money | $34.90In 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 | 2,052Out of the Money | MSFTIn the Money | $37.75In the Money | $40.50In 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 | $42.65In the Money | $45.50In 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 | $47.65In the Money | $50.50In 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 | $52.65In the Money | $55.50In 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 | $57.65In the Money | $60.50In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | MSFTIn the Money | $63.00In 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 | $67.65In the Money | $70.50In 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 | $72.65In the Money | $75.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |