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 | $225.20In the Money | $228.90In the Money | $194.30In 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 | 2Out of the Money | |
MSFTIn the Money | $215.20In the Money | $219.20In the Money | $222.97In the Money | $-1.68In the Money | 2In 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 | $205.20In the Money | $208.90In the Money | $215.87In the Money | $0.00In the Money | ---In the Money | 10In 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 | $195.20In the Money | $198.90In the Money | $205.00In the Money | $2.90In the Money | 2In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $185.20In the Money | $188.90In the Money | $191.63In the Money | $2.86In the Money | 2In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $1.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $180.20In the Money | $183.90In the Money | $188.34In the Money | $3.93In the Money | 1In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $1.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $175.20In the Money | $178.90In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $170.20In the Money | $174.20In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $165.20In the Money | $168.90In 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 | $0.64Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $160.20In the Money | $163.90In 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 | $1.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $155.20In the Money | $158.90In 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 | $1.44Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $150.20In the Money | $154.15In 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 | $0.64Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $145.20In the Money | $149.15In the Money | $152.55In the Money | $-3.35In the Money | 4In the Money | 43In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
MSFTIn the Money | $140.20In the Money | $143.90In 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 | $1.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $135.20In the Money | $138.90In 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 | $0.64Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $130.20In the Money | $133.90In the Money | $137.78In the Money | $6.10In the Money | 5In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $1.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $125.20In the Money | $128.90In the Money | $133.55In the Money | $0.88In the Money | 9In the Money | 9In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.64Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $120.20In the Money | $124.15In 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 | $1.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $115.20In the Money | $118.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 548Out of the Money | |
MSFTIn the Money | $110.20In the Money | $113.90In the Money | $120.73In 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 | 114Out of the Money | |
MSFTIn the Money | $105.20In the Money | $108.90In 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 | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $100.20In the Money | $103.90In the Money | $109.02In 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 | $95.20In the Money | $98.90In 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 | $90.20In the Money | $93.90In 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 | $85.20In the Money | $88.90In the Money | $94.58In the Money | $0.68In the Money | 2In 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 | 158Out of the Money | |
MSFTIn the Money | $80.20In the Money | $83.90In the Money | $89.57In the Money | $-1.11In 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 | $75.20In the Money | $78.90In the Money | $83.15In the Money | $0.56In the Money | 2In the Money | 12In 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 | 182Out of the Money | 596Out of the Money | |
MSFTIn the Money | $70.20In the Money | $73.90In the Money | $81.31In 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 | 5Out of the Money | 1,157Out of the Money | |
MSFTIn the Money | $65.20In the Money | $68.90In the Money | $67.40In the Money | $-7.84In the Money | 10In the Money | 32In 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 | 184Out of the Money | 1,175Out of the Money | |
MSFTIn the Money | $60.20In the Money | $63.90In the Money | $68.34In the Money | $1.10In the Money | 1In the Money | 30In 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 | 7Out of the Money | 724Out of the Money | |
MSFTIn the Money | $55.20In the Money | $58.90In the Money | $62.84In the Money | $0.24In the Money | 2In 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 | 22Out of the Money | 1,342Out of the Money | |
MSFTIn the Money | $50.20In the Money | $53.90In the Money | $58.18In the Money | $-1.83In the Money | 12In the Money | 222In 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 | $45.20In the Money | $48.90In the Money | $46.60In the Money | $-6.37In the Money | 20In the Money | 287In 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 | 22Out of the Money | 2,042Out of the Money | |
MSFTIn the Money | $42.70In the Money | $46.40In the Money | $52.85In the Money | $2.43In the Money | 1In the Money | 4In 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 | 60Out of the Money | 267Out of the Money | |
MSFTIn the Money | $40.20In the Money | $44.00In the Money | $46.05In the Money | $-4.85In the Money | 14In the Money | 103In 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 | 1,646Out of the Money | |
MSFTIn the Money | $37.70In the Money | $41.40In the Money | $45.33In the Money | $3.28In the Money | 1In 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 | 35Out of the Money | 231Out of the Money | |
MSFTIn the Money | $35.20In the Money | $38.90In the Money | $40.89In the Money | $-2.14In the Money | 32In the Money | 333In 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 | 45Out of the Money | 1,116Out of the Money | |
MSFTIn the Money | $32.70In the Money | $36.40In the Money | $40.63In the Money | $0.48In the Money | 16In the Money | 25In 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 | 116Out of the Money | |
MSFTIn the Money | $30.20In the Money | $33.90In the Money | $35.25In the Money | $-2.47In the Money | 61In the Money | 419In 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 | 235Out of the Money | 986Out of the Money | |
MSFTIn the Money | $27.70In the Money | $31.40In the Money | $36.70In the Money | $0.23In the Money | 7In the Money | 364In 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 | 83Out of the Money | 1,301Out of the Money | |
MSFTIn the Money | $25.30In the Money | $28.90In the Money | $26.95In the Money | $-6.22In the Money | 535In the Money | 1,133In 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 | 39Out of the Money | 1,721Out of the Money | |
MSFTIn the Money | $22.70In the Money | $26.40In the Money | $30.80In the Money | $0.67In the Money | 44In the Money | 65In 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 | 130Out of the Money | 1,501Out of the Money | |
MSFTIn the Money | $20.20In the Money | $23.00In the Money | $22.00In the Money | $-5.59In the Money | 241In the Money | 878In 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 | 248Out of the Money | 1,975Out of the Money | |
MSFTIn the Money | $17.70In the Money | $21.40In the Money | $23.85In the Money | $-1.25In the Money | 73In the Money | 251In 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 | 50Out of the Money | 1,627Out of the Money | |
MSFTIn the Money | $15.20In the Money | $19.00In the Money | $17.54In the Money | $-5.26In the Money | 258In the Money | 765In 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 | 256Out of the Money | 2,397Out of the Money | |
MSFTIn the Money | $12.70In the Money | $16.50In the Money | $20.17In the Money | $-1.13In the Money | 99In the Money | 213In 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 | 120Out of the Money | 1,538Out of the Money | |
MSFTIn the Money | $10.20In the Money | $13.90In the Money | $12.00In the Money | $-5.63In the Money | 233In the Money | 928In 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 | 543Out of the Money | 1,886Out of the Money | |
MSFTIn the Money | $7.70In the Money | $11.70In the Money | $9.60In the Money | $-6.63In the Money | 333In the Money | 587In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 277Out of the Money | 1,950Out of the Money | |
MSFTIn the Money | $5.35In the Money | $8.85In the Money | $6.60In the Money | $-6.00In the Money | 1,252In the Money | 2,806In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1,093Out of the Money | 4,866Out of the Money | |
MSFTIn the Money | $3.10In the Money | $6.40In the Money | $4.10In the Money | $-6.20In the Money | 715In the Money | 1,811In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 625Out of the Money | 2,081Out of the Money | |
MSFTUnderlying issue's last price | $0.22Underlying issue's last price | $3.90Underlying issue's last price | $4.30Underlying issue's last price | $-3.40Underlying issue's last price | 1,127Underlying issue's last price | 4,182Underlying issue's last price | Filter Table By Strike Price of$445.00Underlying issue's last price | MSFTUnderlying issue's last price | $0.01Underlying issue's last price | $0.03Underlying issue's last price | $0.01Underlying issue's last price | $-0.17Underlying issue's last price | 3,149Underlying issue's last price | 4,242Underlying issue's last price |
MSFTNear the Money | $0.05Near the Money | $0.32Near the Money | $0.05Near the Money | $-5.85Near the Money | 1,345Near the Money | 1,602Near the Money | MSFTIn the Money | $0.22In the Money | $0.97In the Money | $0.62In the Money | $0.26In the Money | 4,593In the Money | 2,745In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-3.74Out of the Money | 6,043Out of the Money | 8,538Out of the Money | MSFTIn the Money | $2.50In the Money | $3.75In the Money | $2.21In the Money | $1.42In the Money | 27,539In the Money | 4,578In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.92Out of the Money | 8,820Out of the Money | 2,923Out of the Money | MSFTIn the Money | $3.65In the Money | $6.75In the Money | $4.50In the Money | $2.88In the Money | 11,500In the Money | 1,250In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.99Out of the Money | 20,500Out of the Money | 5,627Out of the Money | MSFTIn the Money | $6.30In the Money | $9.40In the Money | $7.99In the Money | $5.04In the Money | 3,837In the Money | 922In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.40Out of the Money | 8,573Out of the Money | 3,667Out of the Money | MSFTIn the Money | $8.65In the Money | $12.50In the Money | $5.20In the Money | $0.25In the Money | 209In the Money | 653In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 7,975Out of the Money | 6,687Out of the Money | MSFTIn the Money | $11.10In the Money | $14.70In the Money | $7.20In the Money | $-0.10In the Money | 100In the Money | 88In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 3,508Out of the Money | 2,276Out of the Money | MSFTIn the Money | $13.60In the Money | $17.30In the Money | $9.60In the Money | $-0.15In the Money | 3In the Money | 4In 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 | 663Out of the Money | 3,805Out of the Money | MSFTIn the Money | $16.10In the Money | $19.80In the Money | $12.34In the Money | $-0.36In the Money | 22In the Money | 4In 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 | 178Out of the Money | 1,161Out of the Money | MSFTIn the Money | $18.60In the Money | $22.30In the Money | $12.40In 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 | 615Out of the Money | 4,570Out of the Money | MSFTIn the Money | $21.10In the Money | $24.80In the Money | $16.05In the Money | $-1.10In the Money | 1In 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 | 18Out of the Money | 1,745Out of the Money | MSFTIn the Money | $26.10In the Money | $29.80In the Money | $19.83In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | 1,293Out of the Money | MSFTIn the Money | $31.10In the Money | $34.80In the Money | $26.80In the Money | $-0.90In the Money | 81In the Money | 32In 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 | 1,337Out of the Money | MSFTIn the Money | $36.10In the Money | $39.80In 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 | 2,055Out of the Money | MSFTIn the Money | $41.10In the Money | $44.80In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 249Out of the Money | MSFTIn the Money | $46.10In the Money | $49.80In 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 | $0.44Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 20Out of the Money | 664Out of the Money | MSFTIn the Money | $51.10In the Money | $54.80In the Money | $47.60In 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 | 753Out of the Money | MSFTIn the Money | $56.10In the Money | $59.80In 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 | $61.10In the Money | $64.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | MSFTIn the Money | $66.10In the Money | $69.80In 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 | $71.10In the Money | $74.80In 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 | $76.10In the Money | $79.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |