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 | $228.65In the Money | $229.35In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $218.70In the Money | $219.40In the Money | $184.64In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $208.70In the Money | $209.40In the Money | $201.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $198.75In the Money | $199.40In the Money | $172.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $188.75In the Money | $189.45In the Money | $182.07In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $183.80In the Money | $184.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $178.80In the Money | $179.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.80In the Money | $169.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $163.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.80In the Money | $159.50In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $153.85In the Money | $154.50In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $148.85In the Money | $149.55In the Money | $141.86In the Money | $0.00In the Money | ---In the Money | 38In 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 | $143.85In the Money | $144.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
MSFTIn the Money | $138.85In the Money | $139.55In 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 | $0.02Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $133.85In the Money | $134.50In the Money | $127.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $128.90In the Money | $129.55In the Money | $97.89In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $123.90In the Money | $124.60In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $118.90In the Money | $119.60In the Money | $101.19In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 558Out of the Money | |
MSFTIn the Money | $113.90In the Money | $114.55In the Money | $106.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
MSFTIn the Money | $108.95In the Money | $109.60In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
MSFTIn the Money | $103.95In the Money | $104.55In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 1Out of the Money | 272Out of the Money | |
MSFTIn the Money | $98.95In the Money | $99.65In the Money | $92.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 773Out of the Money | |
MSFTIn the Money | $93.95In the Money | $94.60In the Money | $88.50In the Money | $0.53In the Money | 5In the Money | 10In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 7Out of the Money | 24Out of the Money | |
MSFTIn the Money | $88.95In the Money | $89.65In the Money | $83.14In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 140Out of the Money | |
MSFTIn the Money | $83.95In the Money | $84.60In the Money | $75.67In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 443Out of the Money | |
MSFTIn the Money | $79.00In the Money | $79.60In the Money | $73.55In the Money | $0.46In the Money | 10In the Money | 13In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 14Out of the Money | 578Out of the Money | |
MSFTIn the Money | $74.00In the Money | $74.65In the Money | $37.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 12Out of the Money | 1,038Out of the Money | |
MSFTIn the Money | $69.00In the Money | $69.75In the Money | $69.74In the Money | $6.42In the Money | 3In the Money | 48In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 16Out of the Money | 1,142Out of the Money | |
MSFTIn the Money | $64.05In the Money | $64.75In the Money | $64.25In the Money | $6.98In the Money | 4In the Money | 30In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 12Out of the Money | 760Out of the Money | |
MSFTIn the Money | $59.10In the Money | $59.80In the Money | $56.08In the Money | $2.46In the Money | 4In the Money | 17In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 184Out of the Money | 901Out of the Money | |
MSFTIn the Money | $54.10In the Money | $54.80In the Money | $48.63In the Money | $0.63In the Money | 1In the Money | 213In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 269Out of the Money | 1,013Out of the Money | |
MSFTIn the Money | $49.10In the Money | $49.70In the Money | $48.48In the Money | $5.64In the Money | 28In the Money | 385In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 184Out of the Money | 1,256Out of the Money | |
MSFTIn the Money | $46.70In the Money | $47.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.09Out of the Money | 66Out of the Money | 115Out of the Money | |
MSFTIn the Money | $44.15In the Money | $44.85In the Money | $38.68In the Money | $0.20In the Money | 31In the Money | 119In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 91Out of the Money | 1,643Out of the Money | |
MSFTIn the Money | $41.75In the Money | $42.40In the Money | $35.48In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.12Out of the Money | 8Out of the Money | 83Out of the Money | |
MSFTIn the Money | $39.25In the Money | $39.95In the Money | $33.73In the Money | $0.47In the Money | 30In the Money | 326In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.12Out of the Money | 158Out of the Money | 832Out of the Money | |
MSFTIn the Money | $36.75In the Money | $37.50In the Money | $30.88In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.19Out of the Money | 14Out of the Money | 65Out of the Money | |
MSFTIn the Money | $34.30In the Money | $34.95In the Money | $36.00In the Money | $7.36In the Money | 6In the Money | 417In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.21Out of the Money | 134Out of the Money | 902Out of the Money | |
MSFTIn the Money | $31.85In the Money | $32.55In the Money | $29.66In the Money | $4.31In the Money | 3In the Money | 373In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.25Out of the Money | 69Out of the Money | 1,140Out of the Money | |
MSFTIn the Money | $29.55In the Money | $29.95In the Money | $31.75In the Money | $8.35In the Money | 225In the Money | 1,051In the Money | MSFTOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.36Out of the Money | 1,089Out of the Money | 2,065Out of the Money | |
MSFTIn the Money | $27.05In the Money | $27.55In the Money | $27.00In the Money | $5.85In the Money | 16In the Money | 44In the Money | MSFTOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.35Out of the Money | $-0.45Out of the Money | 88Out of the Money | 1,257Out of the Money | |
MSFTIn the Money | $24.70In the Money | $25.10In the Money | $26.20In the Money | $7.05In the Money | 101In the Money | 974In the Money | MSFTOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.42Out of the Money | $-0.63Out of the Money | 671Out of the Money | 762Out of the Money | |
MSFTIn the Money | $22.25In the Money | $22.70In the Money | $22.61In the Money | $5.75In the Money | 32In the Money | 260In the Money | MSFTOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.54Out of the Money | $-0.79Out of the Money | 151Out of the Money | 340Out of the Money | |
MSFTIn the Money | $20.00In the Money | $20.40In the Money | $21.00In the Money | $6.00In the Money | 130In the Money | 992In the Money | MSFTOut of the Money | $0.73Out of the Money | $0.78Out of the Money | $0.78Out of the Money | $-0.96Out of the Money | 1,121Out of the Money | 497Out of the Money | |
MSFTIn the Money | $17.70In the Money | $18.10In the Money | $17.65In the Money | $5.46In the Money | 66In the Money | 197In the Money | MSFTOut of the Money | $0.94Out of the Money | $0.99Out of the Money | $0.96Out of the Money | $-1.13Out of the Money | 354Out of the Money | 329Out of the Money | |
MSFTIn the Money | $15.50In the Money | $15.90In the Money | $15.75In the Money | $4.63In the Money | 375In the Money | 1,669In the Money | MSFTOut of the Money | $1.23Out of the Money | $1.29Out of the Money | $1.19Out of the Money | $-1.62Out of the Money | 943Out of the Money | 473Out of the Money | |
MSFTIn the Money | $13.40In the Money | $13.75In the Money | $15.00In the Money | $5.65In the Money | 120In the Money | 660In the Money | MSFTOut of the Money | $1.61Out of the Money | $1.68Out of the Money | $1.65Out of the Money | $-1.93Out of the Money | 406Out of the Money | 520Out of the Money | |
MSFTIn the Money | $11.40In the Money | $11.70In the Money | $11.62In the Money | $4.05In the Money | 1,091In the Money | 2,557In the Money | MSFTOut of the Money | $2.12Out of the Money | $2.19Out of the Money | $2.16Out of the Money | $-2.34Out of the Money | 2,025Out of the Money | 648Out of the Money | |
MSFTIn the Money | $9.65In the Money | $9.85In the Money | $9.75In the Money | $3.50In the Money | 3,146In the Money | 644In the Money | MSFTOut of the Money | $2.77Out of the Money | $2.85Out of the Money | $2.82Out of the Money | $-2.47Out of the Money | 823Out of the Money | 189Out of the Money | |
MSFTIn the Money | $8.00In the Money | $8.20In the Money | $8.07In the Money | $3.27In the Money | 2,363In the Money | 4,931In the Money | MSFTOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.65Out of the Money | $-3.25Out of the Money | 1,054Out of the Money | 173Out of the Money | |
MSFTUnderlying issue's last price | $6.50Underlying issue's last price | $6.70Underlying issue's last price | $6.61Underlying issue's last price | $2.81Underlying issue's last price | 1,053Underlying issue's last price | 388Underlying issue's last price | Filter Table By Strike Price of$447.50Underlying issue's last price | MSFTUnderlying issue's last price | $4.60Underlying issue's last price | $4.70Underlying issue's last price | $4.66Underlying issue's last price | $-3.84Underlying issue's last price | 768Underlying issue's last price | 12Underlying issue's last price |
MSFTNear the Money | $5.20Near the Money | $5.35Near the Money | $5.30Near the Money | $2.26Near the Money | 8,226Near the Money | 4,433Near the Money | MSFTIn the Money | $5.80In the Money | $5.95In the Money | $5.87In the Money | $-4.05In the Money | 372In the Money | 23In the Money | |
MSFTOut of the Money | $4.15Out of the Money | $4.25Out of the Money | $4.16Out of the Money | $1.87Out of the Money | 698Out of the Money | 190Out of the Money | MSFTIn the Money | $7.20In the Money | $7.40In the Money | $7.25In the Money | $7.25In the Money | 145In the Money | ---In the Money | |
MSFTOut of the Money | $3.25Out of the Money | $3.35Out of the Money | $3.25Out of the Money | $1.73Out of the Money | 1,641Out of the Money | 1,054Out of the Money | MSFTIn the Money | $8.80In the Money | $9.00In the Money | $8.56In the Money | $-8.94In the Money | 93In the Money | 14In the Money | |
MSFTOut of the Money | $2.50Out of the Money | $2.57Out of the Money | $2.51Out of the Money | $1.23Out of the Money | 1,500Out of the Money | 101Out of the Money | MSFTIn the Money | $10.55In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.91Out of the Money | $1.98Out of the Money | $1.93Out of the Money | $0.95Out of the Money | 1,790Out of the Money | 1,902Out of the Money | MSFTIn the Money | $12.50In the Money | $12.85In the Money | $12.85In the Money | $-5.80In the Money | 26In the Money | 3In the Money | |
MSFTOut of the Money | $1.45Out of the Money | $1.51Out of the Money | $1.50Out of the Money | $0.79Out of the Money | 197Out of the Money | 38Out of the Money | MSFTIn the Money | $14.55In the Money | $15.00In the Money | $14.10In the Money | $14.10In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $1.13Out of the Money | $0.66Out of the Money | 764Out of the Money | 651Out of the Money | MSFTIn the Money | $16.75In the Money | $17.30In the Money | $19.05In the Money | $-5.95In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.84Out of the Money | $0.90Out of the Money | $0.82Out of the Money | $0.36Out of the Money | 150Out of the Money | 5Out of the Money | MSFTIn the Money | $18.95In the Money | $19.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.65Out of the Money | $0.70Out of the Money | $0.65Out of the Money | $0.36Out of the Money | 2,258Out of the Money | 716Out of the Money | MSFTIn the Money | $21.30In the Money | $21.90In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.40Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $0.25Out of the Money | 300Out of the Money | 745Out of the Money | MSFTIn the Money | $26.10In the Money | $26.75In the Money | $33.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.16Out of the Money | 229Out of the Money | 144Out of the Money | MSFTIn the Money | $31.10In the Money | $31.85In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.05Out of the Money | 127Out of the Money | 1,156Out of the Money | MSFTIn the Money | $36.10In the Money | $36.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 87Out of the Money | 85Out of the Money | MSFTIn the Money | $41.20In the Money | $41.85In the Money | $47.32In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 6Out of the Money | 41Out of the Money | MSFTIn the Money | $46.05In the Money | $46.85In the Money | $52.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 1,101Out of the Money | 490Out of the Money | MSFTIn the Money | $51.05In the Money | $51.85In the Money | $49.46In the Money | $49.46In the Money | 5In the Money | ---In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | MSFTIn the Money | $56.10In the Money | $56.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 5Out of the Money | 2Out of the Money | MSFTIn the Money | $61.15In the Money | $61.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | MSFTIn the Money | $66.15In the Money | $66.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 3Out of the Money | 249Out of the Money | MSFTIn the Money | $71.10In the Money | $71.85In the Money | $78.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 8Out of the Money | 38Out of the Money | MSFTIn the Money | $76.10In the Money | $76.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |