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 | $246.00In the Money | $249.05In the Money | $245.69In the Money | $12.41In the Money | 1In 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 | 21Out of the Money | |
MSFTIn the Money | $235.70In the Money | $239.05In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $225.95In the Money | $228.90In the Money | $226.21In the Money | $13.30In the Money | 2In the Money | 2In 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 | $215.85In the Money | $219.00In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $205.85In the Money | $209.00In the Money | $207.50In the Money | $16.20In the Money | 1In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $196.25In the Money | $199.05In the Money | $196.52In the Money | $13.44In the Money | 2In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $185.85In the Money | $188.95In 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 | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $181.15In the Money | $183.90In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $176.20In the Money | $179.05In the Money | $163.35In the Money | $0.00In the Money | ---In the Money | 4In 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 | $170.90In the Money | $173.95In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $165.85In the Money | $169.05In the Money | $160.51In the Money | $0.00In the Money | ---In the Money | 10In 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 | $160.85In the Money | $164.00In 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 | $0.23Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $155.90In the Money | $159.00In 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 | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $150.85In the Money | $154.05In the Money | $149.66In the Money | $11.58In the Money | 5In the Money | 6In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $145.95In the Money | $148.90In the Money | $146.92In the Money | $10.91In the Money | 9In the Money | 11In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $141.10In the Money | $143.95In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $135.95In the Money | $139.05In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $130.90In the Money | $134.00In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $126.15In the Money | $129.05In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
MSFTIn the Money | $121.00In the Money | $123.95In the Money | $120.77In the Money | $8.66In the Money | 55In the Money | 55In 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 | 1,032Out of the Money | |
MSFTIn the Money | $115.90In the Money | $119.00In the Money | $115.40In the Money | $6.90In the Money | 16In the Money | 21In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
MSFTIn the Money | $111.15In the Money | $113.65In the Money | $104.56In the Money | $0.00In the Money | ---In the Money | 5In 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 | 2Out of the Money | 125Out of the Money | |
MSFTIn the Money | $105.95In the Money | $109.00In the Money | $107.70In the Money | $9.20In the Money | 3In 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 | 290Out of the Money | |
MSFTIn the Money | $100.95In the Money | $104.00In the Money | $101.70In the Money | $11.64In the Money | 1In the Money | 3In 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 | 70Out of the Money | |
MSFTIn the Money | $95.95In the Money | $98.90In the Money | $96.69In the Money | $6.61In the Money | 3In 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 | 116Out of the Money | |
MSFTIn the Money | $91.00In the Money | $94.05In the Money | $79.35In the Money | $0.00In the Money | ---In the Money | 4In 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 | 226Out of the Money | |
MSFTIn the Money | $85.70In the Money | $89.05In the Money | $87.55In the Money | $8.03In the Money | 1In the Money | 11In 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 | ---Out of the Money | 209Out of the Money | |
MSFTIn the Money | $80.80In the Money | $83.95In the Money | $80.38In the Money | $14.38In the Money | 3In the Money | 7In 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 | 237Out of the Money | |
MSFTIn the Money | $76.20In the Money | $79.05In the Money | $77.42In the Money | $8.47In the Money | 1In the Money | 12In 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 | 12Out of the Money | 440Out of the Money | |
MSFTIn the Money | $71.30In the Money | $74.05In the Money | $70.87In the Money | $5.67In the Money | 1In the Money | 51In 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 | 11Out of the Money | 697Out of the Money | |
MSFTIn the Money | $66.25In the Money | $68.85In the Money | $67.10In the Money | $8.18In the Money | 38In the Money | 76In 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 | 7Out of the Money | 751Out of the Money | |
MSFTIn the Money | $60.85In the Money | $63.60In the Money | $61.59In the Money | $7.75In the Money | 14In the Money | 65In 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 | 6Out of the Money | 1,223Out of the Money | |
MSFTIn the Money | $55.85In the Money | $58.75In the Money | $57.55In the Money | $9.11In the Money | 13In the Money | 195In 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 | 37Out of the Money | 765Out of the Money | |
MSFTIn the Money | $50.95In the Money | $53.65In the Money | $52.69In the Money | $6.69In the Money | 22In the Money | 220In 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 | 65Out of the Money | 1,096Out of the Money | |
MSFTIn the Money | $45.75In the Money | $48.95In the Money | $47.70In the Money | $7.20In the Money | 153In the Money | 718In 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 | 68Out of the Money | 1,181Out of the Money | |
MSFTIn the Money | $43.25In the Money | $46.35In the Money | $43.19In the Money | $5.11In the Money | 37In the Money | 41In 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 | 8Out of the Money | 302Out of the Money | |
MSFTIn the Money | $40.85In the Money | $43.55In the Money | $42.68In the Money | $6.83In the Money | 42In the Money | 305In 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 | 26Out of the Money | 2,102Out of the Money | |
MSFTIn the Money | $38.45In the Money | $41.25In the Money | $38.90In the Money | $6.13In the Money | 7In the Money | 40In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 101Out of the Money | 372Out of the Money | |
MSFTIn the Money | $36.50In the Money | $38.75In the Money | $37.85In the Money | $6.00In the Money | 403In the Money | 847In 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 | 1,264Out of the Money | 2,764Out of the Money | |
MSFTIn the Money | $33.25In the Money | $36.25In the Money | $35.20In the Money | $8.28In the Money | 32In the Money | 106In 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 | 29Out of the Money | 599Out of the Money | |
MSFTIn the Money | $31.05In the Money | $33.70In the Money | $31.95In the Money | $6.49In the Money | 177In the Money | 1,110In 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 | 140Out of the Money | 1,817Out of the Money | |
MSFTIn the Money | $28.95In the Money | $31.40In the Money | $29.95In the Money | $7.91In the Money | 36In the Money | 258In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 161Out of the Money | 1,186Out of the Money | |
MSFTIn the Money | $25.95In the Money | $28.85In the Money | $26.93In the Money | $6.13In the Money | 1,041In the Money | 1,392In 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 | 234Out of the Money | 3,728Out of the Money | |
MSFTIn the Money | $23.25In the Money | $26.50In the Money | $25.00In the Money | $6.96In the Money | 84In the Money | 307In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 253Out of the Money | 1,843Out of the Money | |
MSFTIn the Money | $21.15In the Money | $23.25In the Money | $23.00In the Money | $6.90In the Money | 222In the Money | 1,741In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 658Out of the Money | 4,311Out of the Money | |
MSFTIn the Money | $18.25In the Money | $21.60In the Money | $20.12In the Money | $6.97In the Money | 198In the Money | 1,085In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 628Out of the Money | 2,798Out of the Money | |
MSFTIn the Money | $16.70In the Money | $18.90In the Money | $18.09In the Money | $7.09In the Money | 1,320In the Money | 2,458In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1,434Out of the Money | 5,659Out of the Money | |
MSFTIn the Money | $14.10In the Money | $16.60In the Money | $15.24In the Money | $7.24In the Money | 905In the Money | 1,992In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.10Out of the Money | 2,048Out of the Money | 3,384Out of the Money | |
MSFTIn the Money | $12.15In the Money | $13.85In the Money | $12.25In the Money | $6.48In the Money | 1,612In the Money | 2,988In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.21Out of the Money | 2,613Out of the Money | 3,833Out of the Money | |
MSFTIn the Money | $8.40In the Money | $11.40In the Money | $10.24In the Money | $6.29In the Money | 3,133In the Money | 5,586In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.51Out of the Money | 2,977Out of the Money | 2,110Out of the Money | |
MSFTIn the Money | $7.15In the Money | $8.85In the Money | $7.30In the Money | $5.23In the Money | 5,316In the Money | 4,868In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.49Out of the Money | 7,719Out of the Money | 1,272Out of the Money | |
MSFTIn the Money | $4.05In the Money | $5.25In the Money | $5.19In the Money | $4.34In the Money | 9,592In the Money | 4,448In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-2.84Out of the Money | 10,671Out of the Money | 169Out of the Money | |
MSFTIn the Money | $1.55In the Money | $3.40In the Money | $2.42In the Money | $2.09In the Money | 27,575In the Money | 5,844In the Money | MSFTNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-4.62Near the Money | 16,770Near the Money | 122Near the Money | |
MSFTUnderlying issue's last price | $0.02Underlying issue's last price | $0.35Underlying issue's last price | $0.08Underlying issue's last price | $-0.01Underlying issue's last price | 30,572Underlying issue's last price | 2,732Underlying issue's last price | Filter Table By Strike Price of$467.50Underlying issue's last price | MSFTUnderlying issue's last price | $0.00Underlying issue's last price | $0.48Underlying issue's last price | $0.15Underlying issue's last price | $-8.10Underlying issue's last price | 4,891Underlying issue's last price | 1Underlying issue's last price |
MSFTNear the Money | $0.00Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 17,364Near the Money | 5,306Near the Money | MSFTIn the Money | $1.34In the Money | $3.55In the Money | $2.32In the Money | $-7.69In the Money | 268In the Money | 15In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3,255Out of the Money | 2,852Out of the Money | MSFTIn the Money | $6.15In the Money | $9.15In the Money | $7.59In the Money | $-13.71In the Money | 423In 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 | 971Out of the Money | 1,499Out of the Money | MSFTIn the Money | $10.95In the Money | $14.15In the Money | $14.25In the Money | $-5.45In the Money | 6In the Money | 45In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 15Out of the Money | 272Out of the Money | MSFTIn the Money | $15.95In the Money | $19.15In the Money | $24.94In 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 | 16Out of the Money | 289Out of the Money | MSFTIn the Money | $20.95In the Money | $23.40In the Money | $30.07In 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 | 81Out of the Money | MSFTIn the Money | $26.30In the Money | $28.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 896Out of the Money | MSFTIn the Money | $31.30In the Money | $33.45In the Money | $34.75In the Money | $-4.60In the Money | 35In the Money | 1In 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 | 27Out of the Money | MSFTIn the Money | $36.30In the Money | $38.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | MSFTIn the Money | $41.30In the Money | $43.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | MSFTIn the Money | $46.30In the Money | $48.55In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 2Out of the Money | 41Out of the Money | MSFTIn the Money | $50.95In the Money | $53.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 68Out of the Money | MSFTIn the Money | $56.30In the Money | $58.55In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |