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 | $235.50In the Money | $238.35In 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 | $225.40In the Money | $228.40In 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 | $0.75Out 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 | $218.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $206.05In the Money | $208.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $195.45In the Money | $198.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $185.55In the Money | $188.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $175.55In the Money | $178.45In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $170.45In the Money | $173.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $165.50In the Money | $168.55In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $160.50In the Money | $163.55In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.10In the Money | $158.55In 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 | $150.95In the Money | $153.55In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $145.95In the Money | $148.55In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $140.55In the Money | $143.35In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $135.45In the Money | $138.55In the Money | $133.85In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $130.55In the Money | $133.50In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $125.55In the Money | $128.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $120.95In the Money | $123.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $115.65In the Money | $118.50In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
MSFTIn the Money | $110.95In the Money | $113.50In the Money | $109.46In the Money | $0.00In the Money | ---In the Money | 56In 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 | 4Out of the Money | 1,033Out of the Money | |
MSFTIn the Money | $105.85In the Money | $108.60In the Money | $102.34In the Money | $-1.48In the Money | 1In the Money | 22In 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 | $100.80In the Money | $103.55In the Money | $99.38In the Money | $1.00In the Money | 6In the Money | 8In 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 | 125Out of the Money | |
MSFTIn the Money | $95.55In the Money | $98.55In the Money | $94.92In 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 | 289Out of the Money | |
MSFTIn the Money | $90.55In the Money | $93.60In 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 | $0.01Out of the Money | 3Out of the Money | 70Out of the Money | |
MSFTIn the Money | $85.60In the Money | $88.15In the Money | $83.81In the Money | $0.46In the Money | 1In the Money | 12In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 119Out of the Money | |
MSFTIn the Money | $81.10In the Money | $83.50In the Money | $79.35In the Money | $0.55In the Money | 1In 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 | 8Out of the Money | 225Out of the Money | |
MSFTIn the Money | $75.50In the Money | $78.50In the Money | $71.03In the Money | $-1.81In the Money | 4In the Money | 18In 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 | 221Out of the Money | |
MSFTIn the Money | $70.60In the Money | $73.55In 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 | 50Out of the Money | 215Out of the Money | |
MSFTIn the Money | $65.70In the Money | $68.30In the Money | $64.55In the Money | $1.31In the Money | 4In the Money | 16In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 130Out of the Money | 362Out of the Money | |
MSFTIn the Money | $60.75In the Money | $63.05In the Money | $59.95In the Money | $1.37In the Money | 10In the Money | 55In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 457Out of the Money | 685Out of the Money | |
MSFTIn the Money | $55.85In the Money | $58.00In the Money | $52.28In the Money | $-2.30In the Money | 29In the Money | 76In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 562Out of the Money | 427Out of the Money | |
MSFTIn the Money | $50.85In the Money | $52.90In the Money | $50.20In the Money | $2.32In the Money | 38In the Money | 88In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 436Out of the Money | 1,206Out of the Money | |
MSFTIn the Money | $45.80In the Money | $48.45In the Money | $44.73In the Money | $3.35In the Money | 14In the Money | 186In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 93Out of the Money | 755Out of the Money | |
MSFTIn the Money | $40.80In the Money | $43.25In the Money | $38.97In the Money | $0.33In the Money | 38In the Money | 277In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 35Out of the Money | 570Out of the Money | |
MSFTIn the Money | $35.80In the Money | $38.15In the Money | $34.55In the Money | $2.83In the Money | 321In the Money | 765In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 307Out of the Money | 1,044Out of the Money | |
MSFTIn the Money | $32.90In the Money | $35.40In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 43In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.11Out of the Money | 110Out of the Money | 250Out of the Money | |
MSFTIn the Money | $30.85In the Money | $33.15In the Money | $32.65In the Money | $9.60In the Money | 19In the Money | 331In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 1,386Out of the Money | 1,290Out of the Money | |
MSFTIn the Money | $28.70In the Money | $30.35In the Money | $24.48In the Money | $0.00In the Money | ---In the Money | 42In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 239Out of the Money | 289Out of the Money | |
MSFTIn the Money | $26.60In the Money | $27.75In the Money | $27.05In the Money | $8.71In the Money | 617In the Money | 1,113In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.22Out of the Money | 549Out of the Money | 1,806Out of the Money | |
MSFTIn the Money | $23.15In the Money | $26.30In the Money | $18.50In the Money | $-2.35In the Money | 14In the Money | 116In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.27Out of the Money | 195Out of the Money | 602Out of the Money | |
MSFTIn the Money | $20.80In the Money | $23.10In the Money | $22.30In the Money | $5.65In the Money | 70In the Money | 1,205In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.41Out of the Money | 1,167Out of the Money | 1,453Out of the Money | |
MSFTIn the Money | $18.60In the Money | $20.75In the Money | $18.83In the Money | $7.83In the Money | 11In the Money | 270In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.55Out of the Money | 1,041Out of the Money | 1,078Out of the Money | |
MSFTIn the Money | $15.70In the Money | $17.85In the Money | $17.42In the Money | $8.52In the Money | 342In the Money | 1,656In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.84Out of the Money | 4,631Out of the Money | 3,429Out of the Money | |
MSFTIn the Money | $13.20In the Money | $15.25In the Money | $14.35In the Money | $3.85In the Money | 230In the Money | 361In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-1.35Out of the Money | 3,317Out of the Money | 1,159Out of the Money | |
MSFTIn the Money | $11.45In the Money | $13.45In the Money | $12.34In the Money | $7.69In the Money | 1,205In the Money | 2,359In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.32Out of the Money | $-2.23Out of the Money | 12,236Out of the Money | 3,663Out of the Money | |
MSFTIn the Money | $9.35In the Money | $10.40In the Money | $10.40In the Money | $7.03In the Money | 2,068In the Money | 927In the Money | MSFTOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.50Out of the Money | $-3.00Out of the Money | 5,773Out of the Money | 2,520Out of the Money | |
MSFTIn the Money | $6.80In the Money | $8.20In the Money | $7.95In the Money | $5.45In the Money | 5,070In the Money | 2,487In the Money | MSFTOut of the Money | $0.78Out of the Money | $0.84Out of the Money | $0.82Out of the Money | $-4.28Out of the Money | 9,870Out of the Money | 3,663Out of the Money | |
MSFTIn the Money | $5.75In the Money | $6.40In the Money | $6.20In the Money | $4.84In the Money | 5,319In the Money | 1,926In the Money | MSFTOut of the Money | $1.10Out of the Money | $1.37Out of the Money | $1.29Out of the Money | $-5.35Out of the Money | 4,110Out of the Money | 1,848Out of the Money | |
MSFTUnderlying issue's last price | $4.00Underlying issue's last price | $4.25Underlying issue's last price | $4.00Underlying issue's last price | $3.09Underlying issue's last price | 10,462Underlying issue's last price | 3,448Underlying issue's last price | Filter Table By Strike Price of$455.00Underlying issue's last price | MSFTUnderlying issue's last price | $1.90Underlying issue's last price | $2.15Underlying issue's last price | $1.90Underlying issue's last price | $-6.71Underlying issue's last price | 3,862Underlying issue's last price | 1,096Underlying issue's last price |
MSFTNear the Money | $2.70Near the Money | $2.83Near the Money | $2.75Near the Money | $2.23Near the Money | 7,194Near the Money | 4,031Near the Money | MSFTIn the Money | $3.00In the Money | $3.30In the Money | $3.30In the Money | $-7.20In the Money | 516In the Money | 313In the Money | |
MSFTOut of the Money | $1.65Out of the Money | $1.85Out of the Money | $1.75Out of the Money | $1.42Out of the Money | 7,580Out of the Money | 3,405Out of the Money | MSFTIn the Money | $4.05In the Money | $4.85In the Money | $4.50In the Money | $-6.55In the Money | 237In the Money | 121In the Money | |
MSFTOut of the Money | $0.93Out of the Money | $1.02Out of the Money | $1.02Out of the Money | $0.82Out of the Money | 4,445Out of the Money | 2,043Out of the Money | MSFTIn the Money | $5.60In the Money | $8.20In the Money | $5.98In the Money | $-2.94In the Money | 27In the Money | 7In the Money | |
MSFTOut of the Money | $0.48Out of the Money | $0.60Out of the Money | $0.57Out of the Money | $0.44Out of the Money | 5,099Out of the Money | 1,954Out of the Money | MSFTIn the Money | $8.10In the Money | $9.50In the Money | $8.60In the Money | $-3.65In the Money | 11In the Money | 45In the Money | |
MSFTOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $0.19Out of the Money | 1,932Out of the Money | 1,431Out of the Money | MSFTIn the Money | $10.25In the Money | $12.30In the Money | $14.05In 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 | $0.15Out of the Money | $0.09Out of the Money | 1,697Out of the Money | 2,456Out of the Money | MSFTIn the Money | $12.35In the Money | $14.60In the Money | $12.85In the Money | $-2.05In the Money | 5In the Money | 5In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 759Out of the Money | 2,539Out of the Money | MSFTIn the Money | $16.80In the Money | $19.40In the Money | $21.30In 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 | $0.02Out of the Money | $-0.01Out of the Money | 416Out of the Money | 1,288Out of the Money | MSFTIn the Money | $22.05In the Money | $24.65In the Money | $23.24In the Money | $-3.61In the Money | 184In the Money | 4In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 270Out of the Money | MSFTIn the Money | $27.55In the Money | $29.70In 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 | $-0.02Out of the Money | 6Out of the Money | 298Out of the Money | MSFTIn the Money | $32.45In the Money | $34.10In 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 | 81Out of the Money | MSFTIn the Money | $36.90In the Money | $39.75In 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 | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 983Out of the Money | MSFTIn the Money | $41.95In the Money | $44.60In the Money | $46.00In the Money | $46.00In the Money | 6In 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 | $46.85In the Money | $49.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | MSFTIn the Money | $52.15In the Money | $54.65In 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 | $-0.05Out of the Money | 2Out of the Money | 303Out of the Money | MSFTIn the Money | $56.95In the Money | $59.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | MSFTIn the Money | $62.45In the Money | $64.65In 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 | 25Out of the Money | 43Out of the Money | MSFTIn the Money | $66.80In the Money | $69.80In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |