• LAST PRICE
    442.5700
  • TODAY'S CHANGE (%)
    Trending Up0.9900 (0.2242%)
  • Bid / Lots
    442.2500/ 5
  • Ask / Lots
    442.6500/ 2
  • Open / Previous Close
    438.2750 / 441.5800
  • Day Range
    Low 436.7210
    High 443.1376
  • 52 Week Range
    Low 309.4500
    High 443.4000
  • Volume
    13,581,985
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday June 28, 2024)

  • Put Options (expires Friday June 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSFTIn the Money
$221.55In the Money
$224.50In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$211.55In the Money
$214.55In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$201.60In the Money
$204.50In the Money
$201.85In the Money
$201.85In the Money
1In 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
1Out of the Money
MSFTIn the Money
$191.60In the Money
$194.55In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$181.65In the Money
$184.55In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$176.65In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSFTIn the Money
$171.75In the Money
$174.30In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$166.70In the Money
$169.30In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$161.65In the Money
$164.35In 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
$0.23Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSFTIn the Money
$156.75In the Money
$159.35In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$151.80In the Money
$154.40In 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
$0.23Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSFTIn the Money
$146.25In the Money
$149.35In 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
$0.23Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSFTIn the Money
$141.70In the Money
$144.40In the Money
$141.86In the Money
$28.19In the Money
1In the Money
37In 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
$136.70In the Money
$139.65In 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
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
MSFTIn the Money
$131.75In the Money
$134.40In 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
$0.04Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
MSFTIn the Money
$126.75In the Money
$129.40In the Money
$127.85In the Money
$14.50In the Money
1In the Money
2In 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
4Out of the Money
MSFTIn the Money
$121.75In the Money
$124.45In 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
$0.04Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
4Out of the Money
8Out of the Money
MSFTIn the Money
$116.85In the Money
$119.80In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
263Out of the Money
MSFTIn the Money
$111.90In the Money
$114.45In 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
$0.18Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
558Out of the Money
MSFTIn the Money
$106.80In the Money
$109.45In the Money
$106.85In the Money
$106.85In the Money
1In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
MSFTIn the Money
$101.90In the Money
$104.45In 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
$0.25Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
21Out of the Money
MSFTIn the Money
$96.80In the Money
$99.50In 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
$0.06Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
272Out of the Money
MSFTIn the Money
$91.90In the Money
$94.50In the Money
$92.47In the Money
$18.30In the Money
1In the Money
1In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
7Out of the Money
780Out of the Money
MSFTIn the Money
$86.90In the Money
$89.85In the Money
$87.97In the Money
$0.86In the Money
6In the Money
5In the Money
MSFTOut of the Money
$0.02Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
3Out of the Money
24Out of the Money
MSFTIn the Money
$82.00In the Money
$84.55In the Money
$83.14In the Money
$83.14In the Money
3In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
MSFTIn the Money
$76.85In the Money
$79.90In the Money
$75.67In the Money
$0.00In the Money
---In the Money
3In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.05Out of the Money
$0.00Out of the Money
2Out of the Money
445Out of the Money
MSFTIn the Money
$71.95In the Money
$74.85In the Money
$73.09In the Money
$0.75In the Money
5In the Money
9In the Money
MSFTOut of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$0.01Out of the Money
56Out of the Money
572Out of the Money
MSFTIn the Money
$66.90In the Money
$69.60In the Money
$37.60In the Money
$0.00In the Money
---In the Money
2In the Money
MSFTOut of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1,038Out of the Money
MSFTIn the Money
$61.95In the Money
$64.60In the Money
$63.32In the Money
$5.52In the Money
4In the Money
47In the Money
MSFTOut of the Money
$0.08Out of the Money
$0.11Out of the Money
$0.08Out of the Money
$-0.02Out of the Money
23Out of the Money
1,161Out of the Money
MSFTIn the Money
$57.10In the Money
$60.00In the Money
$57.27In the Money
$0.00In the Money
---In the Money
30In the Money
MSFTOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
70Out of the Money
775Out of the Money
MSFTIn the Money
$52.05In the Money
$54.70In the Money
$53.62In the Money
$0.63In the Money
1In the Money
16In the Money
MSFTOut of the Money
$0.11Out of the Money
$0.14Out of the Money
$0.12Out of the Money
$-0.02Out of the Money
92Out of the Money
933Out of the Money
MSFTIn the Money
$47.05In the Money
$49.70In the Money
$48.00In the Money
$0.50In the Money
5In the Money
209In the Money
MSFTOut of the Money
$0.13Out of the Money
$0.15Out of the Money
$0.15Out of the Money
$-0.04Out of the Money
96Out of the Money
992Out of the Money
MSFTIn the Money
$42.10In the Money
$44.75In the Money
$42.84In the Money
$0.79In the Money
16In the Money
386In the Money
MSFTOut of the Money
$0.15Out of the Money
$0.19Out of the Money
$0.16Out of the Money
$-0.07Out of the Money
238Out of the Money
1,172Out of the Money
MSFTIn the Money
$39.70In the Money
$42.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.17Out of the Money
$0.23Out of the Money
$0.22Out of the Money
$-0.05Out of the Money
1Out of the Money
116Out of the Money
MSFTIn the Money
$37.15In the Money
$39.80In the Money
$38.48In the Money
$1.07In the Money
2In the Money
119In the Money
MSFTOut of the Money
$0.22Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$-0.07Out of the Money
200Out of the Money
1,701Out of the Money
MSFTIn the Money
$34.70In the Money
$37.40In the Money
$35.48In the Money
$35.48In the Money
1In the Money
---In the Money
MSFTOut of the Money
$0.23Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.14Out of the Money
4Out of the Money
81Out of the Money
MSFTIn the Money
$32.30In the Money
$35.00In the Money
$33.26In the Money
$0.60In the Money
19In the Money
320In the Money
MSFTOut of the Money
$0.27Out of the Money
$0.33Out of the Money
$0.30Out of the Money
$-0.08Out of the Money
276Out of the Money
710Out of the Money
MSFTIn the Money
$29.80In the Money
$32.55In the Money
$30.88In the Money
$3.88In the Money
2In the Money
1In the Money
MSFTOut of the Money
$0.32Out of the Money
$0.35Out of the Money
$0.38Out of the Money
$-0.06Out of the Money
18Out of the Money
50Out of the Money
MSFTIn the Money
$28.70In the Money
$29.45In the Money
$28.64In the Money
$0.93In the Money
25In the Money
415In the Money
MSFTOut of the Money
$0.39Out of the Money
$0.44Out of the Money
$0.44Out of the Money
$-0.09Out of the Money
498Out of the Money
726Out of the Money
MSFTIn the Money
$25.95In the Money
$27.00In the Money
$25.35In the Money
$2.55In the Money
5In the Money
371In the Money
MSFTOut of the Money
$0.47Out of the Money
$0.53Out of the Money
$0.53Out of the Money
$-0.14Out of the Money
52Out of the Money
1,137Out of the Money
MSFTIn the Money
$24.00In the Money
$24.65In the Money
$23.40In the Money
$0.00In the Money
49In the Money
1,058In the Money
MSFTOut of the Money
$0.59Out of the Money
$0.65Out of the Money
$0.67Out of the Money
$-0.06Out of the Money
329Out of the Money
1,941Out of the Money
MSFTIn the Money
$21.25In the Money
$22.30In the Money
$21.15In the Money
$-0.10In the Money
19In the Money
26In the Money
MSFTOut of the Money
$0.74Out of the Money
$1.00Out of the Money
$0.80Out of the Money
$-0.20Out of the Money
90Out of the Money
1,227Out of the Money
MSFTIn the Money
$19.25In the Money
$20.00In the Money
$19.15In the Money
$0.15In the Money
64In the Money
984In the Money
MSFTOut of the Money
$0.94Out of the Money
$1.01Out of the Money
$1.05Out of the Money
$-0.17Out of the Money
551Out of the Money
687Out of the Money
MSFTIn the Money
$16.75In the Money
$17.75In the Money
$16.86In the Money
$0.86In the Money
45In the Money
245In the Money
MSFTOut of the Money
$1.20Out of the Money
$1.30Out of the Money
$1.33Out of the Money
$-0.17Out of the Money
308Out of the Money
154Out of the Money
MSFTIn the Money
$14.90In the Money
$15.55In the Money
$15.00In the Money
$0.03In the Money
96In the Money
1,000In the Money
MSFTOut of the Money
$1.54Out of the Money
$1.65Out of the Money
$1.74Out of the Money
$-0.08Out of the Money
243Out of the Money
453Out of the Money
MSFTIn the Money
$12.60In the Money
$13.30In the Money
$12.19In the Money
$0.17In the Money
82In the Money
160In the Money
MSFTOut of the Money
$2.00Out of the Money
$2.10Out of the Money
$2.09Out of the Money
$-0.29Out of the Money
288Out of the Money
114Out of the Money
MSFTIn the Money
$10.70In the Money
$11.55In the Money
$11.12In the Money
$0.32In the Money
269In the Money
1,725In the Money
MSFTOut of the Money
$2.56Out of the Money
$2.68Out of the Money
$2.81Out of the Money
$-0.14Out of the Money
357Out of the Money
343Out of the Money
MSFTIn the Money
$8.35In the Money
$9.50In the Money
$9.35In the Money
$0.20In the Money
391In the Money
405In the Money
MSFTOut of the Money
$3.25Out of the Money
$3.40Out of the Money
$3.58Out of the Money
$-0.12Out of the Money
339Out of the Money
277Out of the Money
MSFTIn the Money
$7.55In the Money
$7.85In the Money
$7.57In the Money
$0.05In the Money
1,104In the Money
2,303In the Money
MSFTNear the Money
$4.10Near the Money
$4.50Near the Money
$4.50Near the Money
$-0.25Near the Money
1,341Near the Money
284Near the Money
MSFTUnderlying issue's last price
$5.10Underlying issue's last price
$6.40Underlying issue's last price
$6.25Underlying issue's last price
$-0.06Underlying issue's last price
1,000Underlying issue's last price
371Underlying issue's last price
Filter Table By Strike Price of$442.50Underlying issue's last price
MSFTUnderlying issue's last price
$5.15Underlying issue's last price
$5.40Underlying issue's last price
$5.29Underlying issue's last price
$-0.85Underlying issue's last price
363Underlying issue's last price
149Underlying issue's last price
MSFTNear the Money
$4.90Near the Money
$5.35Near the Money
$4.80Near the Money
$-0.25Near the Money
931Near the Money
4,652Near the Money
MSFTIn the Money
$5.85In the Money
$6.70In the Money
$6.90In the Money
$-0.41In the Money
20In the Money
162In the Money
MSFTOut of the Money
$3.85Out of the Money
$4.00Out of the Money
$3.80Out of the Money
$-0.30Out of the Money
343Out of the Money
277Out of the Money
MSFTIn the Money
$7.45In the Money
$8.15In the Money
$8.50In the Money
$-1.29In the Money
4In the Money
8In the Money
MSFTOut of the Money
$2.75Out of the Money
$3.10Out of the Money
$3.04Out of the Money
$-0.11Out of the Money
1,499Out of the Money
4,160Out of the Money
MSFTIn the Money
$8.55In the Money
$9.80In the Money
$9.92In the Money
$-0.34In the Money
7In the Money
18In the Money
MSFTOut of the Money
$2.24Out of the Money
$2.35Out of the Money
$2.29Out of the Money
$2.29Out of the Money
208Out of the Money
---Out of the Money
MSFTIn the Money
$11.15In the Money
$11.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$1.50Out of the Money
$1.97Out of the Money
$1.52Out of the Money
$-0.41Out of the Money
314Out of the Money
846Out of the Money
MSFTIn the Money
$13.10In the Money
$13.85In the Money
$17.50In the Money
$3.79In the Money
1In the Money
13In the Money
MSFTOut of the Money
$1.02Out of the Money
$1.55Out of the Money
$1.28Out of the Money
$1.28Out of the Money
103Out of the Money
---Out of the Money
MSFTIn the Money
$15.15In the Money
$16.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.69Out of the Money
$1.07Out of the Money
$0.98Out of the Money
$-0.10Out of the Money
686Out of the Money
1,529Out of the Money
MSFTIn the Money
$17.40In the Money
$19.25In the Money
$18.65In the Money
$-0.85In the Money
3In the Money
---In the Money
MSFTOut of the Money
$0.65Out of the Money
$0.73Out of the Money
$0.71Out of the Money
$0.71Out of the Money
48Out of the Money
---Out of the Money
MSFTIn the Money
$19.65In the Money
$20.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.48Out of the Money
$0.54Out of the Money
$0.47Out of the Money
$-0.18Out of the Money
405Out of the Money
560Out of the Money
MSFTIn the Money
$22.15In the Money
$22.95In the Money
$25.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.07Out of the Money
$0.42Out of the Money
$0.46Out of the Money
$0.46Out of the Money
5Out of the Money
---Out of the Money
MSFTIn the Money
$22.85In the Money
$26.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.27Out of the Money
$0.32Out of the Money
$0.29Out of the Money
$-0.09Out of the Money
139Out of the Money
670Out of the Money
MSFTIn the Money
$26.35In the Money
$28.90In the Money
$29.95In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.16Out of the Money
$0.21Out of the Money
$0.17Out of the Money
$-0.09Out of the Money
140Out of the Money
692Out of the Money
MSFTIn the Money
$31.35In the Money
$34.00In the Money
$33.40In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.10Out of the Money
$0.15Out of the Money
$0.13Out of the Money
$-0.04Out of the Money
58Out of the Money
98Out of the Money
MSFTIn the Money
$36.30In the Money
$38.95In the Money
$39.85In the Money
$0.00In the Money
---In the Money
1In the Money
MSFTOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
38Out of the Money
1,145Out of the Money
MSFTIn the Money
$41.30In the Money
$43.90In 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
$0.11Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
MSFTIn the Money
$46.30In the Money
$48.05In the Money
$47.32In the Money
$0.00In the Money
---In the Money
2In the Money
MSFTOut of the Money
$0.03Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.04Out of the Money
9Out of the Money
41Out of the Money
MSFTIn the Money
$51.30In the Money
$53.95In 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
$0.06Out of the Money
$0.07Out of the Money
$-0.01Out of the Money
82Out of the Money
429Out of the Money
MSFTIn the Money
$56.00In the Money
$58.95In 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
$0.07Out of the Money
$0.07Out of the Money
$-0.06Out of the Money
1Out of the Money
5Out of the Money
MSFTIn the Money
$61.00In the Money
$63.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSFTOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSFTIn the Money
$66.00In the Money
$69.00In 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
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
80Out of the Money
MSFTIn the Money
$71.00In the Money
$74.00In 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
$0.06Out of the Money
$0.05Out of the Money
$0.01Out of the Money
11Out of the Money
238Out of the Money
MSFTIn the Money
$76.00In the Money
$79.35In 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
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
MSFTIn the Money
$81.00In the Money
$84.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money