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 | $231.80In the Money | $234.80In 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 | $222.20In the Money | $224.70In the Money | $224.65In 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 | $212.05In the Money | $214.65In 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 | $201.25In the Money | $204.85In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $192.50In the Money | $194.40In 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 | $187.25In the Money | $189.55In 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 | $181.55In the Money | $184.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $176.80In the Money | $179.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $172.25In the Money | $174.50In 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 | 2Out of the Money | |
MSFTIn the Money | $166.65In the Money | $169.80In 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 | $161.50In the Money | $164.40In 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 | $156.40In the Money | $159.60In 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 | $152.65In the Money | $154.30In the Money | $153.35In the Money | $-2.55In the Money | 2In 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 | $146.55In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $142.80In 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 | $137.20In the Money | $139.90In 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 | $132.00In the Money | $134.50In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $127.30In the Money | $129.65In 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 | $122.30In the Money | $124.85In 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 | ---Out of the Money | 548Out of the Money | |
MSFTIn the Money | $117.30In the Money | $119.75In 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 | $112.30In the Money | $114.80In 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 | $107.45In the Money | $109.65In 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 | $101.75In the Money | $104.50In 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 | $96.75In the Money | $99.55In 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 | $92.20In the Money | $94.45In 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 | $86.35In the Money | $89.55In 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 | $81.90In the Money | $84.50In 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 | $76.75In the Money | $79.65In 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 | $71.80In the Money | $74.65In the Money | $73.45In the Money | $-1.79In the Money | 7In 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 | $67.30In the Money | $69.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 724Out of the Money | |
MSFTIn the Money | $61.25In the Money | $64.45In the Money | $63.18In the Money | $0.58In the Money | 1In 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 | $57.50In the Money | $59.70In the Money | $58.48In the Money | $-1.53In the Money | 9In 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 | $52.50In the Money | $54.45In the Money | $53.35In the Money | $0.38In the Money | 11In 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 | $49.65In the Money | $52.10In 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 | $47.55In the Money | $48.70In the Money | $47.88In the Money | $-3.02In the Money | 12In 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 | $44.00In the Money | $47.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 35Out of the Money | 231Out of the Money | |
MSFTIn the Money | $42.45In the Money | $43.75In the Money | $43.82In the Money | $0.79In the Money | 25In 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 | 42Out of the Money | 1,116Out of the Money | |
MSFTIn the Money | $40.05In the Money | $41.20In 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 | $37.65In the Money | $38.70In the Money | $38.30In the Money | $0.58In the Money | 48In 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 | $35.05In the Money | $36.40In 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 | 3Out of the Money | 1,301Out of the Money | |
MSFTIn the Money | $32.75In the Money | $34.45In the Money | $33.18In the Money | $0.01In the Money | 313In 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 | 37Out of the Money | 1,721Out of the Money | |
MSFTIn the Money | $29.90In the Money | $32.25In 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 | $27.90In the Money | $28.50In the Money | $28.30In the Money | $0.71In the Money | 76In 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 | 220Out of the Money | 1,975Out of the Money | |
MSFTIn the Money | $25.35In the Money | $26.10In the Money | $25.66In the Money | $0.56In the Money | 58In 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 | 48Out of the Money | 1,627Out of the Money | |
MSFTIn the Money | $23.05In the Money | $23.60In the Money | $23.32In the Money | $0.52In the Money | 185In 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 | 226Out of the Money | 2,397Out of the Money | |
MSFTIn the Money | $20.45In the Money | $21.00In the Money | $20.66In the Money | $-0.64In the Money | 90In 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 | 119Out of the Money | 1,538Out of the Money | |
MSFTIn the Money | $18.05In the Money | $18.50In the Money | $18.15In the Money | $0.52In the Money | 143In 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 | 483Out of the Money | 1,886Out of the Money | |
MSFTIn the Money | $15.30In the Money | $16.35In the Money | $16.48In the Money | $0.25In the Money | 234In 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 | 252Out of the Money | 1,950Out of the Money | |
MSFTIn the Money | $13.10In the Money | $13.50In the Money | $13.06In the Money | $0.46In the Money | 1,051In 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 | 1,026Out of the Money | 4,866Out of the Money | |
MSFTIn the Money | $10.60In the Money | $11.05In the Money | $10.55In the Money | $0.25In the Money | 634In the Money | 1,811In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 579Out of the Money | 2,081Out of the Money | |
MSFTIn the Money | $8.10In the Money | $8.55In the Money | $8.10In the Money | $0.40In the Money | 595In the Money | 4,182In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.17Out of the Money | 2,429Out of the Money | 4,242Out of the Money | |
MSFTIn the Money | $5.60In the Money | $6.00In the Money | $5.69In the Money | $-0.21In the Money | 869In the Money | 1,602In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.35Out of the Money | 2,631Out of the Money | 2,745Out of the Money | |
MSFTIn the Money | $3.20In the Money | $3.50In the Money | $3.30In the Money | $-0.45In the Money | 3,831In the Money | 8,538In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.76Out of the Money | 21,572Out of the Money | 4,578Out of the Money | |
MSFTUnderlying issue's last price | $0.97Underlying issue's last price | $1.09Underlying issue's last price | $1.02Underlying issue's last price | $-0.91Underlying issue's last price | 6,795Underlying issue's last price | 2,923Underlying issue's last price | Filter Table By Strike Price of$452.50Underlying issue's last price | MSFTUnderlying issue's last price | $0.30Underlying issue's last price | $0.34Underlying issue's last price | $0.31Underlying issue's last price | $-1.31Underlying issue's last price | 8,783Underlying issue's last price | 1,250Underlying issue's last price |
MSFTNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.89Near the Money | 18,269Near the Money | 5,627Near the Money | MSFTIn the Money | $1.75In the Money | $2.05In the Money | $1.85In the Money | $-1.10In the Money | 3,580In the Money | 922In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.39Out of the Money | 8,245Out of the Money | 3,667Out of the Money | MSFTIn the Money | $4.10In the Money | $4.50In the Money | $3.90In the Money | $-1.05In the Money | 130In 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 | 7,781Out of the Money | 6,687Out of the Money | MSFTIn the Money | $6.55In the Money | $7.00In the Money | $6.65In the Money | $-0.65In the Money | 86In 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 | 3,418Out of the Money | 2,276Out of the Money | MSFTIn the Money | $9.00In the Money | $9.45In the Money | $8.51In the Money | $-1.24In the Money | 2In 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 | 580Out of the Money | 3,805Out of the Money | MSFTIn the Money | $11.55In the Money | $12.00In the Money | $11.50In the Money | $-1.20In the Money | 21In 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 | 158Out of the Money | 1,161Out of the Money | MSFTIn the Money | $13.90In the Money | $14.45In 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 | 610Out of the Money | 4,570Out of the Money | MSFTIn the Money | $16.50In the Money | $16.95In 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 | 15Out of the Money | 1,745Out of the Money | MSFTIn the Money | $20.50In the Money | $22.60In 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 | $25.70In the Money | $27.90In the Money | $26.45In the Money | $-1.25In the Money | 80In 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 | $30.05In the Money | $32.95In 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 | $35.05In the Money | $37.95In 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 | $40.05In the Money | $42.95In 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 | 664Out of the Money | MSFTIn the Money | $45.05In the Money | $47.95In 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 | $50.05In the Money | $52.95In 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 | $55.05In the Money | $57.95In 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 | $60.05In the Money | $63.80In 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 | $65.05In 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 | ---Out of the Money | 301Out of the Money | MSFTIn the Money | $70.05In the Money | $72.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |