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 | $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 |