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 | $204.20In the Money | $206.55In 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 | $194.15In the Money | $196.55In 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 | $184.25In the Money | $185.25In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $174.20In the Money | $175.30In 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 | $164.25In the Money | $165.35In 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 | $159.25In the Money | $160.35In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $154.35In the Money | $155.35In 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 | $148.25In the Money | $150.40In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $144.40In the Money | $145.40In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $138.40In the Money | $141.65In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $133.30In the Money | $136.30In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $129.45In the Money | $130.65In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $124.50In the Money | $125.50In the Money | $113.67In the Money | $0.00In the Money | ---In the Money | 37In 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 | 14Out of the Money | |
MSFTIn the Money | $119.50In the Money | $120.60In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
MSFTIn the Money | $114.50In the Money | $115.55In 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 | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
MSFTIn the Money | $109.55In the Money | $110.55In the Money | $116.34In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $104.55In the Money | $105.75In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $99.60In the Money | $100.60In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1Out of the Money | 263Out of the Money | |
MSFTIn the Money | $94.60In the Money | $95.80In the Money | $101.19In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 491Out of the Money | |
MSFTIn the Money | $89.65In the Money | $90.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
MSFTIn the Money | $84.65In the Money | $85.55In the Money | $75.43In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $79.70In the Money | $80.70In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | |
MSFTIn the Money | $74.70In the Money | $75.65In the Money | $74.17In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
MSFTIn the Money | $68.65In the Money | $70.80In the Money | $59.71In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
MSFTIn the Money | $64.80In the Money | $66.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 1Out of the Money | 168Out of the Money | |
MSFTIn the Money | $59.85In the Money | $61.05In the Money | $47.09In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 134Out of the Money | 389Out of the Money | |
MSFTIn the Money | $54.90In the Money | $55.90In the Money | $55.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 83Out of the Money | 513Out of the Money | |
MSFTIn the Money | $49.95In the Money | $51.15In the Money | $37.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 257Out of the Money | 1,153Out of the Money | |
MSFTIn the Money | $45.05In the Money | $46.25In the Money | $47.45In the Money | $3.45In the Money | 1In the Money | 51In the Money | MSFTOut of the Money | $0.29Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.02Out of the Money | 83Out of the Money | 1,062Out of the Money | |
MSFTIn the Money | $40.15In the Money | $41.35In the Money | $41.93In the Money | $1.43In the Money | 1In the Money | 30In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 144Out of the Money | 660Out of the Money | |
MSFTIn the Money | $35.25In the Money | $36.45In the Money | $36.23In the Money | $3.98In the Money | 5In the Money | 16In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.56Out of the Money | $0.51Out of the Money | $-0.13Out of the Money | 190Out of the Money | 929Out of the Money | |
MSFTIn the Money | $30.45In the Money | $31.65In the Money | $32.39In the Money | $2.06In the Money | 1In the Money | 210In the Money | MSFTOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.71Out of the Money | $-0.06Out of the Money | 169Out of the Money | 837Out of the Money | |
MSFTIn the Money | $25.80In the Money | $26.95In the Money | $26.21In the Money | $-0.19In the Money | 8In the Money | 383In the Money | MSFTOut of the Money | $0.99Out of the Money | $1.09Out of the Money | $0.95Out of the Money | $-0.17Out of the Money | 154Out of the Money | 1,178Out of the Money | |
MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $21.30In the Money | $22.45In the Money | $23.55In the Money | $3.40In the Money | 5In the Money | 133In the Money | MSFTOut of the Money | $1.12Out of the Money | $1.58Out of the Money | $1.58Out of the Money | $-0.07Out of the Money | 521Out of the Money | 1,779Out of the Money | |
MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $17.10In the Money | $17.75In the Money | $17.60In the Money | $-0.90In the Money | 177In the Money | 384In the Money | MSFTOut of the Money | $2.20Out of the Money | $2.33Out of the Money | $2.27Out of the Money | $-0.02Out of the Money | 100Out of the Money | 707Out of the Money | |
MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $13.25In the Money | $14.20In the Money | $13.85In the Money | $0.10In the Money | 282In the Money | 415In the Money | MSFTOut of the Money | $3.00Out of the Money | $3.50Out of the Money | $3.30Out of the Money | $-0.30Out of the Money | 145Out of the Money | 653Out of the Money | |
MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $10.00In the Money | $10.75In the Money | $10.50In the Money | $-0.49In the Money | 177In the Money | 1,060In the Money | MSFTOut of the Money | $4.55Out of the Money | $5.10Out of the Money | $4.85Out of the Money | $-0.05Out of the Money | 444Out of the Money | 548Out of the Money | |
MSFTUnderlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$422.50Underlying issue's last price | MSFTUnderlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price | ---Underlying issue's last price |
MSFTNear the Money | $7.15Near the Money | $7.75Near the Money | $7.45Near the Money | $-0.60Near the Money | 571Near the Money | 1,153Near the Money | MSFTIn the Money | $6.65In the Money | $7.30In the Money | $7.35In the Money | $0.35In the Money | 67In the Money | 333In the Money | |
MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $4.90Out of the Money | $5.40Out of the Money | $5.00Out of the Money | $-0.65Out of the Money | 296Out of the Money | 1,006Out of the Money | MSFTIn the Money | $9.50In the Money | $10.05In the Money | $9.90In the Money | $-0.05In the Money | 42In the Money | 239In the Money | |
MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $3.15Out of the Money | $3.55Out of the Money | $3.40Out of the Money | $-0.38Out of the Money | 306Out of the Money | 1,546Out of the Money | MSFTIn the Money | $12.65In the Money | $13.55In the Money | $11.65In the Money | $-1.36In the Money | 17In the Money | 104In the Money | |
MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.84Out of the Money | $2.31Out of the Money | $1.99Out of the Money | $-0.34Out of the Money | 175Out of the Money | 1,601Out of the Money | MSFTIn the Money | $16.50In the Money | $17.55In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.14Out of the Money | $1.35Out of the Money | $1.31Out of the Money | $-0.19Out of the Money | 84Out of the Money | 4,342Out of the Money | MSFTIn the Money | $20.80In the Money | $21.95In the Money | $19.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.65Out of the Money | $0.93Out of the Money | $0.75Out of the Money | $-0.09Out of the Money | 127Out of the Money | 2,619Out of the Money | MSFTIn the Money | $25.45In the Money | $26.65In the Money | $26.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
MSFTOut of the Money | $0.39Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.06Out of the Money | 93Out of the Money | 321Out of the Money | MSFTIn the Money | $30.45In the Money | $31.60In the Money | $29.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.08Out of the Money | 548Out of the Money | 526Out of the Money | MSFTIn the Money | $35.55In the Money | $36.60In the Money | $33.16In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 106Out of the Money | 179Out of the Money | MSFTIn the Money | $40.55In the Money | $41.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 19Out of the Money | 111Out of the Money | MSFTIn the Money | $45.70In the Money | $46.60In 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 | $0.10Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 2Out of the Money | 152Out of the Money | MSFTIn the Money | $50.35In the Money | $51.60In 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 | $0.05Out of the Money | $0.01Out of the Money | 10Out of the Money | 22Out of the Money | MSFTIn the Money | $55.35In the Money | $56.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 21Out of the Money | 21Out of the Money | MSFTIn the Money | $60.35In the Money | $61.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | MSFTIn the Money | $65.35In the Money | $66.60In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | MSFTIn the Money | $70.35In the Money | $71.60In the Money | $74.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | MSFTIn the Money | $75.35In the Money | $76.60In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $80.35In the Money | $81.60In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $85.35In the Money | $86.60In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $90.35In the Money | $91.60In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 200Out of the Money | ---Out of the Money | MSFTIn the Money | $95.70In the Money | $96.60In 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 | $0.04Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | MSFTIn the Money | $100.70In the Money | $101.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |