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 | $237.70In the Money | $239.90In the Money | $233.28In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $227.90In the Money | $229.65In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $218.50In the Money | $219.70In the Money | $212.91In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $207.60In the Money | $210.00In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $197.55In the Money | $199.90In the Money | $191.30In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $187.65In the Money | $189.45In the Money | $183.08In 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 | 1Out of the Money | |
MSFTIn the Money | $178.10In the Money | $179.45In 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 | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $173.05In the Money | $174.75In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $168.15In the Money | $169.40In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $162.70In the Money | $164.85In 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 | $0.01Out 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 | $159.55In the Money | $152.94In the Money | $0.00In the Money | ---In the Money | 17In 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 | $153.65In the Money | $154.45In 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 | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $148.25In the Money | $149.75In 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 | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $143.00In the Money | $144.80In the Money | $138.08In the Money | $0.00In the Money | ---In the Money | 6In 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 | 8Out of the Money | |
MSFTIn the Money | $138.45In the Money | $139.35In the Money | $136.01In the Money | $2.16In the Money | 2In the Money | 11In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $133.00In the Money | $134.50In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $128.20In the Money | $130.00In 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 | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $122.95In the Money | $124.50In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $118.00In the Money | $119.55In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
MSFTIn the Money | $113.30In the Money | $114.50In the Money | $112.11In the Money | $2.65In the Money | 1In the Money | 56In 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 | 1,032Out of the Money | |
MSFTIn the Money | $107.90In the Money | $110.10In the Money | $102.34In the Money | $0.00In the Money | ---In the Money | 21In 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 | 64Out of the Money | |
MSFTIn the Money | $102.85In the Money | $104.90In the Money | $99.38In 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 | 125Out of the Money | |
MSFTIn the Money | $98.50In the Money | $99.40In the Money | $98.50In the Money | $3.58In the Money | 1In 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 | 1Out of the Money | 289Out of the Money | |
MSFTIn the Money | $92.80In the Money | $94.65In the Money | $90.06In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
MSFTIn the Money | $88.60In the Money | $89.60In the Money | $83.81In the Money | $0.00In the Money | ---In the Money | 12In 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 | $82.55In the Money | $85.25In 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 | $78.15In the Money | $79.75In the Money | $75.97In the Money | $4.94In the Money | 3In 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 | 10Out of the Money | 221Out of the Money | |
MSFTIn the Money | $73.50In the Money | $74.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 242Out of the Money | |
MSFTIn the Money | $68.45In the Money | $69.55In the Money | $68.95In the Money | $4.40In the Money | 3In 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 | ---Out of the Money | 440Out of the Money | |
MSFTIn the Money | $63.40In the Money | $64.40In the Money | $60.84In the Money | $0.89In the Money | 5In 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 | 4Out of the Money | 699Out of the Money | |
MSFTIn the Money | $58.75In the Money | $59.40In the Money | $58.92In the Money | $6.64In the Money | 29In the Money | 56In 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 | 12Out of the Money | 817Out of the Money | |
MSFTIn the Money | $53.70In the Money | $54.40In the Money | $54.00In the Money | $3.80In the Money | 2In the Money | 72In 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 | 42Out of the Money | 1,222Out of the Money | |
MSFTIn the Money | $48.75In the Money | $49.50In the Money | $46.46In the Money | $1.73In the Money | 3In the Money | 195In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 38Out of the Money | 786Out of the Money | |
MSFTIn the Money | $43.70In the Money | $44.40In the Money | $42.55In the Money | $3.58In the Money | 11In the Money | 249In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 626Out of the Money | 589Out of the Money | |
MSFTIn the Money | $38.80In the Money | $39.25In the Money | $38.95In the Money | $4.40In the Money | 9In the Money | 749In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 348Out of the Money | 1,250Out of the Money | |
MSFTIn the Money | $36.20In the Money | $36.95In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 43In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 22Out of the Money | 305Out of the Money | |
MSFTIn the Money | $33.80In the Money | $34.25In the Money | $34.26In the Money | $1.61In the Money | 25In the Money | 329In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 105Out of the Money | 2,312Out of the Money | |
MSFTIn the Money | $31.20In the Money | $31.90In the Money | $30.18In the Money | $5.70In the Money | 5In the Money | 42In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 39Out of the Money | 427Out of the Money | |
MSFTIn the Money | $28.75In the Money | $29.60In the Money | $29.17In the Money | $2.12In the Money | 42In the Money | 844In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 1,057Out of the Money | 1,978Out of the Money | |
MSFTIn the Money | $26.35In the Money | $27.00In the Money | $26.63In the Money | $8.13In the Money | 3In the Money | 109In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 145Out of the Money | 652Out of the Money | |
MSFTIn the Money | $23.85In the Money | $24.25In the Money | $24.17In the Money | $1.87In the Money | 210In the Money | 1,152In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 779Out of the Money | 1,957Out of the Money | |
MSFTIn the Money | $21.30In the Money | $21.85In the Money | $21.48In the Money | $2.65In the Money | 71In the Money | 265In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 218Out of the Money | 1,328Out of the Money | |
MSFTIn the Money | $18.85In the Money | $19.25In the Money | $19.07In the Money | $1.65In the Money | 318In the Money | 1,624In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 2,197Out of the Money | 4,125Out of the Money | |
MSFTIn the Money | $16.40In the Money | $16.80In the Money | $16.13In the Money | $1.78In the Money | 66In the Money | 367In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.21Out of the Money | 1,351Out of the Money | 2,086Out of the Money | |
MSFTIn the Money | $14.00In the Money | $14.30In the Money | $14.20In the Money | $1.86In the Money | 256In the Money | 2,182In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.23Out of the Money | 5,489Out of the Money | 5,697Out of the Money | |
MSFTIn the Money | $11.45In the Money | $11.85In the Money | $11.67In the Money | $1.27In the Money | 218In the Money | 1,242In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.37Out of the Money | 2,341Out of the Money | 3,099Out of the Money | |
MSFTIn the Money | $9.05In the Money | $9.35In the Money | $9.18In the Money | $1.23In the Money | 745In the Money | 2,895In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.61Out of the Money | 5,576Out of the Money | 5,266Out of the Money | |
MSFTIn the Money | $6.80In the Money | $7.05In the Money | $7.00In the Money | $0.80In the Money | 1,186In the Money | 2,192In the Money | MSFTOut of the Money | $0.39Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.89Out of the Money | 3,844Out of the Money | 2,447Out of the Money | |
MSFTIn the Money | $4.75In the Money | $4.90In the Money | $4.80In the Money | $0.80In the Money | 5,631In the Money | 3,486In the Money | MSFTOut of the Money | $0.78Out of the Money | $0.80Out of the Money | $0.78Out of the Money | $-1.12Out of the Money | 8,075Out of the Money | 2,321Out of the Money | |
MSFTUnderlying issue's last price | $3.00Underlying issue's last price | $3.10Underlying issue's last price | $3.05Underlying issue's last price | $0.30Underlying issue's last price | 9,814Underlying issue's last price | 4,522Underlying issue's last price | Filter Table By Strike Price of$457.50Underlying issue's last price | MSFTUnderlying issue's last price | $1.51Underlying issue's last price | $1.57Underlying issue's last price | $1.52Underlying issue's last price | $-1.78Underlying issue's last price | 4,043Underlying issue's last price | 471Underlying issue's last price |
MSFTNear the Money | $1.72Near the Money | $1.78Near the Money | $1.74Near the Money | $-0.01Near the Money | 22,417Near the Money | 4,837Near the Money | MSFTIn the Money | $2.71In the Money | $2.81In the Money | $2.72In the Money | $-1.78In the Money | 1,231In the Money | 228In the Money | |
MSFTOut of the Money | $0.88Out of the Money | $0.91Out of the Money | $0.92Out of the Money | $-0.10Out of the Money | 4,964Out of the Money | 3,532Out of the Money | MSFTIn the Money | $4.25In the Money | $4.55In the Money | $4.22In the Money | $-1.76In the Money | 53In the Money | 23In the Money | |
MSFTOut of the Money | $0.41Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.15Out of the Money | 3,098Out of the Money | 4,656Out of the Money | MSFTIn the Money | $6.25In the Money | $6.70In the Money | $6.85In the Money | $-1.75In the Money | 83In the Money | 50In the Money | |
MSFTOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.08Out of the Money | 1,044Out of the Money | 1,769Out of the Money | MSFTIn the Money | $8.65In the Money | $9.05In the Money | $11.52In the Money | $-2.53In the Money | 7In the Money | ---In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 1,884Out of the Money | 3,012Out of the Money | MSFTIn the Money | $11.10In the Money | $11.50In the Money | $15.00In the Money | $2.15In the Money | 12In the Money | 5In 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 | 486Out of the Money | 2,904Out of the Money | MSFTIn the Money | $16.05In the Money | $16.60In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 155Out of the Money | 1,425Out of the Money | MSFTIn the Money | $21.05In the Money | $21.60In the Money | $23.45In the Money | $0.21In the Money | 27In the Money | 44In 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 | 15Out of the Money | 269Out of the Money | MSFTIn the Money | $25.85In the Money | $26.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 293Out of the Money | MSFTIn the Money | $30.90In the Money | $31.65In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | MSFTIn the Money | $35.90In the Money | $36.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 990Out of the Money | MSFTIn the Money | $40.90In the Money | $41.55In the Money | $41.35In the Money | $-4.65In the Money | 19In the Money | 6In 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 | 27Out of the Money | MSFTIn the Money | $46.00In the Money | $46.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | MSFTIn the Money | $50.90In the Money | $51.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | MSFTIn the Money | $55.90In the Money | $56.65In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | MSFTIn the Money | $60.25In the Money | $61.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | MSFTIn the Money | $65.40In the Money | $67.60In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |