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 | $231.00In the Money | $233.70In the Money | $233.10In the Money | $10.28In the Money | 1In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $221.60In the Money | $223.70In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $211.60In the Money | $214.50In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $201.00In the Money | $204.85In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $191.65In the Money | $193.75In 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 | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $181.00In the Money | $183.75In the Money | $140.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $171.00In the Money | $173.80In 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 | $0.51Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $166.00In the Money | $170.05In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $161.00In the Money | $163.80In the Money | $155.21In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.00In the Money | $158.80In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $151.00In the Money | $154.95In the Money | $145.74In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $146.70In the Money | $148.80In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $141.00In the Money | $143.85In the Money | $139.88In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $136.20In the Money | $139.95In the Money | $111.22In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $131.00In the Money | $133.85In the Money | $133.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $126.75In the Money | $128.85In the Money | $92.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $121.00In the Money | $123.85In 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 | $0.51Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $116.10In the Money | $118.85In 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 | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $111.70In the Money | $113.90In 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 | $0.42Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
MSFTIn the Money | $106.80In the Money | $109.70In the Money | $109.46In the Money | $23.44In the Money | 55In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 805Out of the Money | |
MSFTIn the Money | $101.00In the Money | $105.15In the Money | $103.30In the Money | $4.85In the Money | 3In the Money | 21In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
MSFTIn the Money | $96.00In the Money | $98.90In the Money | $98.38In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
MSFTIn the Money | $91.10In the Money | $93.90In the Money | $94.50In the Money | $37.30In the Money | 3In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 284Out of the Money | |
MSFTIn the Money | $86.00In the Money | $88.90In the Money | $90.06In the Money | $5.28In the Money | 2In the Money | 3In 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 | 70Out of the Money | |
MSFTIn the Money | $81.80In the Money | $84.70In the Money | $78.64In the Money | $0.00In the Money | ---In the Money | 12In 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 | 108Out of the Money | |
MSFTIn the Money | $76.00In the Money | $80.20In the Money | $81.70In the Money | $6.40In the Money | 1In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 225Out of the Money | |
MSFTIn the Money | $71.00In the Money | $73.95In the Money | $75.70In the Money | $2.13In the Money | 5In the Money | 15In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | |
MSFTIn the Money | $66.00In the Money | $68.95In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 11Out of the Money | 215Out of the Money | |
MSFTIn the Money | $61.20In the Money | $65.10In the Money | $63.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 11Out of the Money | 336Out of the Money | |
MSFTIn the Money | $56.00In the Money | $59.00In the Money | $60.46In the Money | $1.95In the Money | 4In the Money | 52In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 684Out of the Money | |
MSFTIn the Money | $51.00In the Money | $53.95In the Money | $52.77In the Money | $-0.81In the Money | 30In the Money | 51In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 22Out of the Money | 397Out of the Money | |
MSFTIn the Money | $46.30In the Money | $49.00In the Money | $48.48In the Money | $1.10In the Money | 19In the Money | 78In 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 | 39Out of the Money | 777Out of the Money | |
MSFTIn the Money | $41.00In the Money | $44.00In the Money | $43.35In the Money | $1.15In the Money | 7In the Money | 179In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 109Out of the Money | 571Out of the Money | |
MSFTIn the Money | $36.80In the Money | $39.05In the Money | $38.30In the Money | $0.55In the Money | 28In the Money | 264In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 72Out of the Money | 487Out of the Money | |
MSFTIn the Money | $31.05In the Money | $35.35In the Money | $33.32In the Money | $0.61In the Money | 45In the Money | 669In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 271Out of the Money | 910Out of the Money | |
MSFTIn the Money | $28.55In the Money | $31.60In the Money | $30.90In the Money | $0.63In the Money | 6In the Money | 14In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 78Out of the Money | 232Out of the Money | |
MSFTIn the Money | $26.50In the Money | $30.40In the Money | $28.65In the Money | $1.17In the Money | 40In the Money | 321In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 69Out of the Money | 1,125Out of the Money | |
MSFTIn the Money | $24.00In the Money | $26.65In the Money | $28.76In the Money | $5.86In the Money | 8In the Money | 10In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.06Out of the Money | 54Out of the Money | 246Out of the Money | |
MSFTIn the Money | $21.55In the Money | $25.50In the Money | $23.40In the Money | $0.62In the Money | 33In the Money | 1,030In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 406Out of the Money | 1,165Out of the Money | |
MSFTIn the Money | $19.00In the Money | $21.75In the Money | $21.53In the Money | $1.08In the Money | 46In the Money | 115In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.16Out of the Money | 108Out of the Money | 325Out of the Money | |
MSFTIn the Money | $16.65In the Money | $19.40In the Money | $18.71In the Money | $0.88In the Money | 59In the Money | 1,198In the Money | MSFTOut of the Money | $0.34Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $-0.12Out of the Money | 379Out of the Money | 1,194Out of the Money | |
MSFTIn the Money | $14.00In the Money | $16.95In the Money | $15.70In the Money | $-0.70In the Money | 15In the Money | 250In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.50Out of the Money | $0.46Out of the Money | $-0.15Out of the Money | 465Out of the Money | 740Out of the Money | |
MSFTIn the Money | $13.75In the Money | $14.60In the Money | $14.18In the Money | $0.28In the Money | 115In the Money | 1,539In the Money | MSFTOut of the Money | $0.51Out of the Money | $0.67Out of the Money | $0.62Out of the Money | $-0.20Out of the Money | 1,450Out of the Money | 2,158Out of the Money | |
MSFTIn the Money | $11.40In the Money | $12.35In the Money | $11.71In the Money | $-0.04In the Money | 193In the Money | 326In the Money | MSFTOut of the Money | $0.50Out of the Money | $1.00Out of the Money | $0.96Out of the Money | $-0.20Out of the Money | 482Out of the Money | 570Out of the Money | |
MSFTIn the Money | $9.40In the Money | $10.10In the Money | $9.75In the Money | $-0.02In the Money | 422In the Money | 1,876In the Money | MSFTOut of the Money | $1.00Out of the Money | $1.38Out of the Money | $1.24Out of the Money | $-0.35Out of the Money | 2,312Out of the Money | 2,055Out of the Money | |
MSFTIn the Money | $7.35In the Money | $8.20In the Money | $7.40In the Money | $-0.50In the Money | 204In the Money | 860In the Money | MSFTOut of the Money | $1.19Out of the Money | $2.05Out of the Money | $1.73Out of the Money | $-0.85Out of the Money | 1,710Out of the Money | 1,059Out of the Money | |
MSFTIn the Money | $5.85In the Money | $6.30In the Money | $6.00In the Money | $-0.20In the Money | 1,426In the Money | 2,449In the Money | MSFTNear the Money | $2.42Near the Money | $2.61Near the Money | $2.65Near the Money | $-0.35Near the Money | 2,907Near the Money | 1,745Near the Money | |
MSFTUnderlying issue's last price | $4.35Underlying issue's last price | $4.80Underlying issue's last price | $4.45Underlying issue's last price | $-0.06Underlying issue's last price | 2,295Underlying issue's last price | 1,243Underlying issue's last price | Filter Table By Strike Price of$452.50Underlying issue's last price | MSFTUnderlying issue's last price | $3.30Underlying issue's last price | $3.65Underlying issue's last price | $3.50Underlying issue's last price | $-0.50Underlying issue's last price | 2,321Underlying issue's last price | 831Underlying issue's last price |
MSFTNear the Money | $2.95Near the Money | $3.40Near the Money | $3.16Near the Money | $-0.28Near the Money | 3,358Near the Money | 2,490Near the Money | MSFTIn the Money | $4.55In the Money | $4.95In the Money | $4.95In the Money | $-0.45In the Money | 1,592In the Money | 626In the Money | |
MSFTOut of the Money | $2.22Out of the Money | $2.44Out of the Money | $2.19Out of the Money | $-0.31Out of the Money | 4,352Out of the Money | 1,059Out of the Money | MSFTIn the Money | $6.10In the Money | $6.50In the Money | $6.55In the Money | $-1.40In the Money | 316In the Money | 47In the Money | |
MSFTOut of the Money | $1.43Out of the Money | $1.80Out of the Money | $1.49Out of the Money | $-0.25Out of the Money | 3,062Out of the Money | 2,216Out of the Money | MSFTIn the Money | $7.75In the Money | $8.55In the Money | $8.30In the Money | $-1.10In the Money | 68In the Money | 32In the Money | |
MSFTOut of the Money | $0.97Out of the Money | $1.27Out of the Money | $0.98Out of the Money | $-0.19Out of the Money | 1,426Out of the Money | 432Out of the Money | MSFTIn the Money | $8.80In the Money | $11.55In the Money | $9.90In the Money | $9.90In the Money | 7In the Money | ---In the Money | |
MSFTOut of the Money | $0.62Out of the Money | $0.70Out of the Money | $0.63Out of the Money | $-0.15Out of the Money | 1,205Out of the Money | 762Out of the Money | MSFTIn the Money | $11.90In the Money | $12.95In the Money | $12.45In the Money | $-0.90In the Money | 36In the Money | 15In the Money | |
MSFTOut of the Money | $0.39Out of the Money | $0.49Out of the Money | $0.42Out of the Money | $-0.10Out of the Money | 461Out of the Money | 244Out of the Money | MSFTIn the Money | $14.20In the Money | $16.90In the Money | $14.90In the Money | $-0.84In the Money | 4In the Money | 2In the Money | |
MSFTOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.07Out of the Money | 667Out of the Money | 1,365Out of the Money | MSFTIn the Money | $16.70In the Money | $19.40In the Money | $15.40In the Money | $-5.05In the Money | 52In the Money | 2In the Money | |
MSFTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 479Out of the Money | 2,054Out of the Money | MSFTIn the Money | $20.50In the Money | $24.50In the Money | $19.45In the Money | $-15.52In the Money | 86In the Money | 2In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 275Out of the Money | 530Out of the Money | MSFTIn the Money | $25.60In the Money | $27.85In the Money | $24.40In the Money | $-8.60In the Money | 10In the Money | 4In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 46Out of the Money | 164Out of the Money | MSFTIn the Money | $31.70In the Money | $32.85In 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 | $0.05Out of the Money | $0.01Out of the Money | 8Out of the Money | 230Out of the Money | MSFTIn the Money | $35.60In the Money | $37.85In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 18Out of the Money | 63Out of the Money | MSFTIn the Money | $40.60In the Money | $42.85In 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 | 18Out of the Money | 988Out of the Money | MSFTIn the Money | $45.60In the Money | $47.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | MSFTIn the Money | $50.90In the Money | $52.85In 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 | $0.43Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 96Out of the Money | MSFTIn the Money | $55.60In the Money | $57.85In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | MSFTIn the Money | $60.60In the Money | $62.85In 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 | $0.01Out of the Money | $-0.05Out of the Money | 5Out of the Money | 36Out of the Money | MSFTIn the Money | $65.60In the Money | $67.85In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | MSFTIn the Money | $70.60In the Money | $72.85In the Money | $72.60In the Money | $-10.43In the Money | 1In the Money | ---In the Money |