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 | $224.55In the Money | $225.35In the Money | $222.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $214.55In the Money | $215.40In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $204.60In the Money | $205.40In 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 | $194.60In the Money | $195.45In 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 | $184.65In the Money | $185.50In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $174.70In the Money | $175.40In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $164.70In the Money | $165.55In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $159.75In the Money | $160.45In 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 | $154.75In the Money | $155.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $149.75In the Money | $150.60In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $144.75In the Money | $145.55In the Money | $110.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $139.80In the Money | $140.65In 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 | 1Out of the Money | |
MSFTIn the Money | $134.80In the Money | $135.65In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $129.85In the Money | $130.60In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $124.90In the Money | $125.70In the Money | $111.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $119.85In the Money | $120.65In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $114.90In the Money | $115.70In 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 | $0.05Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $109.95In the Money | $110.75In 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 | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $104.90In the Money | $105.75In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 10Out of the Money | 116Out of the Money | |
MSFTIn the Money | $99.95In the Money | $100.70In the Money | $86.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 2Out of the Money | 803Out of the Money | |
MSFTIn the Money | $94.95In the Money | $95.75In the Money | $93.22In the Money | $35.22In the Money | 4In the Money | 18In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 54Out of the Money | |
MSFTIn the Money | $89.95In the Money | $90.80In the Money | $88.00In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | |
MSFTIn the Money | $85.00In the Money | $85.85In the Money | $57.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | |
MSFTIn the Money | $80.00In the Money | $80.85In the Money | $78.91In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
MSFTIn the Money | $75.15In the Money | $75.85In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
MSFTIn the Money | $70.10In the Money | $70.90In the Money | $42.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 4Out of the Money | 168Out of the Money | |
MSFTIn the Money | $65.10In the Money | $65.90In the Money | $61.26In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 106Out of the Money | |
MSFTIn the Money | $60.15In the Money | $61.00In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 25Out of the Money | 152Out of the Money | |
MSFTIn the Money | $55.20In the Money | $56.00In the Money | $54.02In the Money | $15.91In the Money | 5In the Money | 6In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 12Out of the Money | 212Out of the Money | |
MSFTIn the Money | $50.25In the Money | $51.05In the Money | $49.50In the Money | $2.64In the Money | 7In the Money | 41In the Money | MSFTOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 24Out of the Money | 520Out of the Money | |
MSFTIn the Money | $45.30In the Money | $46.15In the Money | $44.03In the Money | $0.00In the Money | ---In the Money | 38In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 21Out of the Money | 274Out of the Money | |
MSFTIn the Money | $40.40In the Money | $41.25In the Money | $38.66In the Money | $0.98In the Money | 4In the Money | 68In the Money | MSFTOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.02Out of the Money | 3Out of the Money | 635Out of the Money | |
MSFTIn the Money | $35.50In the Money | $36.40In the Money | $35.15In the Money | $1.42In the Money | 1In the Money | 181In the Money | MSFTOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $-0.09Out of the Money | 42Out of the Money | 380Out of the Money | |
MSFTIn the Money | $30.85In the Money | $31.40In the Money | $29.26In the Money | $0.00In the Money | ---In the Money | 279In the Money | MSFTOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $-0.14Out of the Money | 56Out of the Money | 809Out of the Money | |
MSFTIn the Money | $26.15In the Money | $26.65In the Money | $25.35In the Money | $1.09In the Money | 12In the Money | 691In the Money | MSFTOut of the Money | $0.82Out of the Money | $0.88Out of the Money | $0.86Out of the Money | $-0.23Out of the Money | 170Out of the Money | 646Out of the Money | |
MSFTIn the Money | $23.85In the Money | $24.30In the Money | $24.00In the Money | $24.00In the Money | 4In the Money | ---In the Money | MSFTOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.06Out of the Money | $1.06Out of the Money | 24Out of the Money | ---Out of the Money | |
MSFTIn the Money | $21.60In the Money | $22.00In the Money | $21.50In the Money | $1.32In the Money | 2In the Money | 347In the Money | MSFTOut of the Money | $1.23Out of the Money | $1.30Out of the Money | $1.30Out of the Money | $-0.27Out of the Money | 75Out of the Money | 391Out of the Money | |
MSFTIn the Money | $19.40In the Money | $19.90In the Money | $17.67In the Money | $17.67In the Money | 1In the Money | ---In the Money | MSFTOut of the Money | $1.52Out of the Money | $1.60Out of the Money | $1.54Out of the Money | $1.54Out of the Money | 21Out of the Money | ---Out of the Money | |
MSFTIn the Money | $17.25In the Money | $17.70In the Money | $17.32In the Money | $1.52In the Money | 10In the Money | 1,032In the Money | MSFTOut of the Money | $1.89Out of the Money | $1.98Out of the Money | $1.99Out of the Money | $-0.49Out of the Money | 90Out of the Money | 265Out of the Money | |
MSFTIn the Money | $15.15In the Money | $15.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $2.35Out of the Money | $2.44Out of the Money | $2.39Out of the Money | $2.39Out of the Money | 4Out of the Money | ---Out of the Money | |
MSFTIn the Money | $13.30In the Money | $13.70In the Money | $13.28In the Money | $1.23In the Money | 136In the Money | 1,169In the Money | MSFTOut of the Money | $2.92Out of the Money | $3.05Out of the Money | $2.97Out of the Money | $-0.73Out of the Money | 109Out of the Money | 352Out of the Money | |
MSFTIn the Money | $11.65In the Money | $11.85In the Money | $10.14In the Money | $10.14In the Money | 4In the Money | ---In the Money | MSFTOut of the Money | $3.60Out of the Money | $3.70Out of the Money | $4.35Out of the Money | $4.35Out of the Money | 113Out of the Money | ---Out of the Money | |
MSFTIn the Money | $9.95In the Money | $10.10In the Money | $10.05In the Money | $0.95In the Money | 192In the Money | 1,640In the Money | MSFTOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.60Out of the Money | $-0.93Out of the Money | 116Out of the Money | 247Out of the Money | |
MSFTUnderlying issue's last price | $8.45Underlying issue's last price | $8.60Underlying issue's last price | $8.30Underlying issue's last price | $8.30Underlying issue's last price | 54Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$442.50Underlying issue's last price | MSFTUnderlying issue's last price | $5.40Underlying issue's last price | $5.55Underlying issue's last price | $5.15Underlying issue's last price | $5.15Underlying issue's last price | 69Underlying issue's last price | ---Underlying issue's last price |
MSFTNear the Money | $7.05Near the Money | $7.15Near the Money | $6.96Near the Money | $0.86Near the Money | 449Near the Money | 931Near the Money | MSFTIn the Money | $6.55In the Money | $6.70In the Money | $6.80In the Money | $-1.10In the Money | 278In the Money | 96In the Money | |
MSFTOut of the Money | $5.85Out of the Money | $6.00Out of the Money | $5.88Out of the Money | $5.88Out of the Money | 109Out of the Money | ---Out of the Money | MSFTIn the Money | $7.80In the Money | $8.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $4.75Out of the Money | $4.90Out of the Money | $4.70Out of the Money | $0.41Out of the Money | 361Out of the Money | 1,111Out of the Money | MSFTIn the Money | $9.25In the Money | $9.45In the Money | $9.00In the Money | $-1.75In the Money | 9In the Money | 509In the Money | |
MSFTOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $4.07Out of the Money | $4.07Out of the Money | 60Out of the Money | ---Out of the Money | MSFTIn the Money | $10.85In the Money | $11.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.32Out of the Money | $0.68Out of the Money | 122Out of the Money | 494Out of the Money | MSFTIn the Money | $12.50In the Money | $12.95In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 500In the Money | |
MSFTOut of the Money | $2.41Out of the Money | $2.50Out of the Money | $2.40Out of the Money | $2.40Out of the Money | 25Out of the Money | ---Out of the Money | MSFTIn the Money | $14.40In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.88Out of the Money | $1.97Out of the Money | $1.90Out of the Money | $0.33Out of the Money | 58Out of the Money | 396Out of the Money | MSFTIn the Money | $16.45In the Money | $16.90In the Money | $16.75In the Money | $-2.50In the Money | 2In the Money | 6In the Money | |
MSFTOut of the Money | $1.46Out of the Money | $1.54Out of the Money | $1.43Out of the Money | $1.43Out of the Money | 5Out of the Money | ---Out of the Money | MSFTIn the Money | $18.60In the Money | $19.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.12Out of the Money | $1.20Out of the Money | $1.14Out of the Money | $0.11Out of the Money | 34Out of the Money | 155Out of the Money | MSFTIn the Money | $20.70In the Money | $21.45In the Money | $22.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.87Out of the Money | $0.94Out of the Money | $0.75Out of the Money | $0.75Out of the Money | 6Out of the Money | ---Out of the Money | MSFTIn the Money | $23.00In the Money | $23.65In 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 | $0.73Out of the Money | $0.69Out of the Money | $0.02Out of the Money | 16Out of the Money | 264Out of the Money | MSFTIn the Money | $25.40In the Money | $26.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.44Out of the Money | $0.03Out of the Money | 89Out of the Money | 162Out of the Money | MSFTIn the Money | $30.30In the Money | $31.20In the Money | $34.97In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 332Out of the Money | 425Out of the Money | MSFTIn the Money | $35.45In the Money | $36.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.16Out of the Money | $-0.08Out of the Money | 21Out of the Money | 17Out of the Money | MSFTIn the Money | $40.45In the Money | $41.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.07Out of the Money | 1Out of the Money | 28Out of the Money | MSFTIn the Money | $45.45In the Money | $46.25In 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 | $0.12Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 4Out of the Money | 18Out of the Money | MSFTIn the Money | $50.35In the Money | $51.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 118Out of the Money | 764Out of the Money | MSFTIn the Money | $55.35In the Money | $56.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $60.40In the Money | $61.20In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 1Out of the Money | 50Out of the Money | MSFTIn the Money | $65.45In the Money | $66.25In 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 | $0.07Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 3Out of the Money | 10Out of the Money | MSFTIn the Money | $70.35In the Money | $71.25In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $75.40In the Money | $76.20In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | MSFTIn the Money | $80.45In the Money | $81.20In the Money | $83.03In the Money | $0.00In the Money | ---In the Money | ---In the Money |