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 | $233.00In the Money | $236.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $223.00In the Money | $226.30In the Money | $224.65In the Money | $5.30In the Money | 3In 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 | $213.00In the Money | $216.30In the Money | $206.40In the Money | $0.00In the Money | ---In the Money | 11In 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 | $203.00In the Money | $206.30In the Money | $202.10In 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 | $193.00In the Money | $196.30In 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 | $188.00In the Money | $191.30In 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 | $183.00In the Money | $186.30In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $178.00In the Money | $181.30In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.00In the Money | $176.30In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $168.55In the Money | $171.30In 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 | $163.05In the Money | $166.30In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.00In the Money | $161.30In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $153.05In the Money | $156.30In the Money | $149.58In the Money | $0.00In the Money | ---In 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 | $148.05In the Money | $151.30In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
MSFTIn the Money | $143.05In the Money | $146.30In 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 | $138.05In the Money | $141.30In 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 | $133.05In the Money | $136.35In the Money | $132.67In the Money | $0.00In the Money | ---In 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 | $128.05In the Money | $131.35In 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 | $123.05In the Money | $126.35In 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 | $118.05In the Money | $121.35In the Money | $113.90In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
MSFTIn the Money | $113.05In the Money | $116.35In 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 | $108.05In the Money | $111.35In the Money | $102.34In 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 | $103.15In the Money | $106.35In 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 | $98.05In the Money | $101.35In 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 | $93.05In the Money | $96.35In the Money | $87.44In 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 | 158Out of the Money | |
MSFTIn the Money | $88.05In the Money | $91.35In the Money | $84.30In the Money | $0.00In the Money | ---In 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 | $83.05In the Money | $86.35In the Money | $79.63In 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 | 596Out of the Money | |
MSFTIn the Money | $78.05In the Money | $81.40In the Money | $70.29In 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 | 1Out of the Money | 1,158Out of the Money | |
MSFTIn the Money | $73.05In the Money | $76.40In the Money | $75.24In the Money | $2.15In the Money | 5In the Money | 37In 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 | 1,175Out of the Money | |
MSFTIn the Money | $68.15In the Money | $71.35In the Money | $67.24In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 724Out of the Money | |
MSFTIn the Money | $64.20In the Money | $66.35In the Money | $62.60In 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 | 1,342Out of the Money | |
MSFTIn the Money | $58.90In the Money | $61.15In the Money | $57.04In the Money | $0.00In the Money | ---In the Money | 224In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out 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 | $54.25In the Money | $56.40In the Money | $53.63In the Money | $1.41In the Money | 2In the Money | 295In 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 | 142Out of the Money | 2,051Out of the Money | |
MSFTIn the Money | $51.70In the Money | $53.65In the Money | $49.27In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | |
MSFTIn the Money | $49.15In the Money | $51.25In the Money | $45.10In the Money | $0.00In the Money | ---In the Money | 104In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,646Out of the Money | |
MSFTIn the Money | $46.10In the Money | $48.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | |
MSFTIn the Money | $44.45In the Money | $46.05In the Money | $45.20In the Money | $5.40In the Money | 6In the Money | 336In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 44Out of the Money | 1,079Out of the Money | |
MSFTIn the Money | $41.70In the Money | $43.55In the Money | $40.03In the Money | $0.00In the Money | ---In the Money | 56In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 1Out of the Money | 112Out of the Money | |
MSFTIn the Money | $39.80In the Money | $40.45In the Money | $40.11In the Money | $3.13In the Money | 7In the Money | 435In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 19Out of the Money | 1,013Out of the Money | |
MSFTIn the Money | $36.90In the Money | $37.95In the Money | $38.20In the Money | $5.94In the Money | 1In the Money | 365In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,303Out of the Money | |
MSFTIn the Money | $34.80In the Money | $35.45In the Money | $31.57In the Money | $0.00In the Money | ---In the Money | 1,170In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 30Out of the Money | 1,763Out of the Money | |
MSFTIn the Money | $31.90In the Money | $33.15In the Money | $29.65In the Money | $0.00In the Money | ---In the Money | 72In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,405Out of the Money | |
MSFTIn the Money | $29.65In the Money | $31.95In the Money | $30.35In the Money | $3.69In the Money | 1In the Money | 907In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 13Out of the Money | 2,210Out of the Money | |
MSFTIn the Money | $26.80In the Money | $28.15In the Money | $24.62In the Money | $0.00In the Money | ---In the Money | 257In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 28Out of the Money | 900Out of the Money | |
MSFTIn the Money | $24.75In the Money | $26.35In the Money | $25.23In the Money | $2.70In the Money | 1In the Money | 827In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 178Out of the Money | 2,830Out of the Money | |
MSFTIn the Money | $22.45In the Money | $23.00In the Money | $22.60In the Money | $2.55In the Money | 11In the Money | 244In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 44Out of the Money | 1,578Out of the Money | |
MSFTIn the Money | $19.95In the Money | $21.00In the Money | $20.00In the Money | $2.88In the Money | 20In the Money | 1,246In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 137Out of the Money | 2,169Out of the Money | |
MSFTIn the Money | $17.50In the Money | $18.60In the Money | $17.32In the Money | $2.07In the Money | 12In the Money | 612In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 107Out of the Money | 2,171Out of the Money | |
MSFTIn the Money | $14.90In the Money | $15.40In the Money | $15.20In the Money | $2.45In the Money | 34In the Money | 3,061In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 482Out of the Money | 5,121Out of the Money | |
MSFTIn the Money | $12.50In the Money | $13.45In the Money | $12.57In the Money | $2.32In the Money | 21In the Money | 1,659In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.15Out of the Money | 344Out of the Money | 2,205Out of the Money | |
MSFTIn the Money | $10.15In the Money | $10.60In the Money | $10.35In the Money | $2.00In the Money | 252In the Money | 4,520In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $-0.25Out of the Money | 1,100Out of the Money | 4,283Out of the Money | |
MSFTIn the Money | $7.75In the Money | $8.30In the Money | $7.75In the Money | $1.75In the Money | 203In the Money | 1,548In the Money | MSFTOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.47Out of the Money | 699Out of the Money | 2,924Out of the Money | |
MSFTIn the Money | $5.60In the Money | $5.95In the Money | $5.62In the Money | $1.52In the Money | 907In the Money | 8,725In the Money | MSFTOut of the Money | $0.58Out of the Money | $0.62Out of the Money | $0.60Out of the Money | $-0.85Out of the Money | 2,515Out of the Money | 3,533Out of the Money | |
MSFTUnderlying issue's last price | $3.80Underlying issue's last price | $3.95Underlying issue's last price | $3.82Underlying issue's last price | $1.38Underlying issue's last price | 1,611Underlying issue's last price | 3,041Underlying issue's last price | Filter Table By Strike Price of$452.50Underlying issue's last price | MSFTUnderlying issue's last price | $1.14Underlying issue's last price | $1.19Underlying issue's last price | $1.19Underlying issue's last price | $-1.22Underlying issue's last price | 1,438Underlying issue's last price | 872Underlying issue's last price |
MSFTNear the Money | $2.28Near the Money | $2.32Near the Money | $2.29Near the Money | $0.90Near the Money | 5,369Near the Money | 5,550Near the Money | MSFTIn the Money | $2.06In the Money | $2.15In the Money | $2.15In the Money | $-1.77In the Money | 1,692In the Money | 287In the Money | |
MSFTNear the Money | $1.26Near the Money | $1.29Near the Money | $1.26Near the Money | $0.48Near the Money | 3,550Near the Money | 2,772Near the Money | MSFTIn the Money | $3.55In the Money | $3.65In the Money | $3.60In the Money | $-2.78In the Money | 1,143In the Money | 104In the Money | |
MSFTOut of the Money | $0.62Out of the Money | $0.66Out of the Money | $0.66Out of the Money | $0.28Out of the Money | 3,178Out of the Money | 7,223Out of the Money | MSFTIn the Money | $5.30In the Money | $5.75In the Money | $6.15In the Money | $-1.85In the Money | 30In the Money | 91In the Money | |
MSFTOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.10Out of the Money | 866Out of the Money | 1,898Out of the Money | MSFTIn the Money | $7.25In the Money | $8.30In the Money | $11.05In the Money | $0.00In the Money | ---In the Money | 4In 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 | 185Out of the Money | 3,676Out of the Money | MSFTIn the Money | $9.65In the Money | $10.50In the Money | $9.97In the Money | $-6.23In the Money | 1In the Money | 3In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 47Out of the Money | 1,149Out of the Money | MSFTIn the Money | $12.10In the Money | $12.85In the Money | $12.40In the Money | $-5.60In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 100Out of the Money | 4,522Out of the Money | MSFTIn the Money | $13.70In the Money | $15.45In the Money | $17.15In 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 | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,937Out of the Money | MSFTIn the Money | $19.00In the Money | $20.55In the Money | $25.60In 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 | 4Out of the Money | 1,298Out of the Money | MSFTIn the Money | $23.70In the Money | $26.15In the Money | $29.00In the Money | $0.00In the Money | ---In the Money | 24In 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 | 1,338Out of the Money | MSFTIn the Money | $28.90In the Money | $31.15In 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 | 2,054Out of the Money | MSFTIn the Money | $33.85In the Money | $36.20In 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 | $38.85In the Money | $41.25In 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 | 663Out of the Money | MSFTIn the Money | $43.85In the Money | $46.25In the Money | $49.95In 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 | 753Out of the Money | MSFTIn the Money | $48.85In the Money | $51.25In 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 | $53.85In the Money | $56.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 423Out of the Money | MSFTIn the Money | $58.85In the Money | $61.25In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 923Out of the Money | MSFTIn the Money | $63.85In the Money | $66.25In 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 | $68.85In the Money | $72.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |