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 | $238.50In the Money | $242.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | |
MSFTIn the Money | $228.55In the Money | $232.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $218.55In the Money | $222.85In the Money | $215.99In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $208.55In the Money | $212.90In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $198.55In the Money | $202.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $188.60In the Money | $192.90In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $179.00In the Money | $183.00In 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $173.90In the Money | $178.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.60In the Money | $172.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $163.65In the Money | $167.95In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.90In the Money | $162.95In the Money | $159.19In the Money | $2.99In the Money | 2In the Money | 2In 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 | $154.00In the Money | $157.90In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $148.65In the Money | $153.00In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $143.65In the Money | $148.05In the Money | $129.03In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $138.65In the Money | $143.00In the Money | $136.41In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $133.65In the Money | $138.00In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $129.10In the Money | $133.00In the Money | $123.79In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
MSFTIn the Money | $123.70In the Money | $128.00In the Money | $121.48In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $118.70In the Money | $123.05In the Money | $104.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $113.70In the Money | $118.05In the Money | $110.25In the Money | $0.00In the Money | ---In the Money | 14,504In 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 | 14,510Out of the Money | |
MSFTIn the Money | $108.70In the Money | $113.05In the Money | $104.17In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
MSFTIn the Money | $103.70In the Money | $108.05In the Money | $99.82In the Money | $0.00In the Money | ---In the Money | 506In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
MSFTIn the Money | $98.70In the Money | $103.05In the Money | $87.70In the Money | $0.00In the Money | ---In the Money | 2In 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 | 23Out of the Money | |
MSFTIn the Money | $93.75In the Money | $98.00In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | |
MSFTIn the Money | $89.00In the Money | $93.15In the Money | $87.66In 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 | 1Out of the Money | 166Out of the Money | |
MSFTIn the Money | $83.80In the Money | $88.15In the Money | $78.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 20Out of the Money | 79Out of the Money | |
MSFTIn the Money | $78.75In the Money | $83.10In the Money | $80.25In the Money | $3.79In the Money | 3In the Money | 8In 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 | 117Out of the Money | |
MSFTIn the Money | $74.05In the Money | $78.10In the Money | $69.28In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | |
MSFTIn the Money | $68.80In the Money | $73.15In the Money | $71.28In the Money | $3.15In the Money | 1In the Money | 144In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 573Out of the Money | 574Out of the Money | |
MSFTIn the Money | $65.75In the Money | $66.65In the Money | $66.28In the Money | $4.64In the Money | 1In the Money | 13In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 33Out of the Money | 434Out of the Money | |
MSFTIn the Money | $59.80In the Money | $62.65In the Money | $58.56In the Money | $-0.52In the Money | 3In the Money | 49In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 37Out of the Money | 574Out of the Money | |
MSFTIn the Money | $54.60In the Money | $58.20In the Money | $54.69In the Money | $0.15In the Money | 2In the Money | 41In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 91Out of the Money | 477Out of the Money | |
MSFTIn the Money | $49.85In the Money | $52.70In the Money | $49.90In the Money | $2.03In the Money | 10In the Money | 116In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 76Out of the Money | 632Out of the Money | |
MSFTIn the Money | $44.85In the Money | $47.75In the Money | $45.67In the Money | $6.07In the Money | 35In the Money | 103In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 64Out of the Money | 522Out of the Money | |
MSFTIn the Money | $39.90In the Money | $42.75In the Money | $40.85In the Money | $1.23In the Money | 18In the Money | 163In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 68Out of the Money | 1,731Out of the Money | |
MSFTIn the Money | $37.40In the Money | $39.30In the Money | $37.50In the Money | $0.44In the Money | 2In the Money | 1In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 8Out of the Money | 189Out of the Money | |
MSFTIn the Money | $34.95In the Money | $37.80In the Money | $36.15In the Money | $1.36In the Money | 4In the Money | 688In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 91Out of the Money | 949Out of the Money | |
MSFTIn the Money | $32.45In the Money | $34.35In the Money | $33.22In the Money | $8.22In the Money | 4In the Money | 9In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 58Out of the Money | 238Out of the Money | |
MSFTIn the Money | $29.95In the Money | $32.85In the Money | $31.08In the Money | $1.53In the Money | 26In the Money | 597In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 417Out of the Money | 1,891Out of the Money | |
MSFTIn the Money | $27.50In the Money | $29.40In the Money | $27.59In the Money | $4.59In the Money | 4In the Money | 22In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.10Out of the Money | 117Out of the Money | 349Out of the Money | |
MSFTIn the Money | $24.75In the Money | $26.90In the Money | $26.72In the Money | $1.84In the Money | 41In the Money | 331In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.09Out of the Money | 212Out of the Money | 1,065Out of the Money | |
MSFTIn the Money | $22.55In the Money | $25.40In the Money | $22.64In the Money | $0.00In the Money | ---In the Money | 88In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 91Out of the Money | 441Out of the Money | |
MSFTIn the Money | $20.15In the Money | $23.00In the Money | $21.72In the Money | $1.68In the Money | 47In the Money | 576In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.15Out of the Money | 428Out of the Money | 1,554Out of the Money | |
MSFTIn the Money | $17.70In the Money | $20.55In the Money | $18.87In the Money | $1.62In the Money | 7In the Money | 176In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $-0.17Out of the Money | 222Out of the Money | 807Out of the Money | |
MSFTIn the Money | $15.35In the Money | $17.20In the Money | $16.69In the Money | $0.81In the Money | 68In the Money | 677In the Money | MSFTOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.49Out of the Money | $-0.23Out of the Money | 2,469Out of the Money | 3,462Out of the Money | |
MSFTIn the Money | $13.05In the Money | $14.85In the Money | $14.75In the Money | $1.62In the Money | 877In the Money | 209In the Money | MSFTOut of the Money | $0.65Out of the Money | $0.74Out of the Money | $0.71Out of the Money | $-0.27Out of the Money | 291Out of the Money | 1,047Out of the Money | |
MSFTIn the Money | $11.85In the Money | $12.65In the Money | $12.39In the Money | $0.78In the Money | 863In the Money | 1,807In the Money | MSFTOut of the Money | $0.92Out of the Money | $1.02Out of the Money | $1.02Out of the Money | $-0.36Out of the Money | 2,067Out of the Money | 2,611Out of the Money | |
MSFTIn the Money | $8.75In the Money | $10.50In the Money | $10.10In the Money | $0.88In the Money | 131In the Money | 631In the Money | MSFTOut of the Money | $1.29Out of the Money | $1.44Out of the Money | $1.39Out of the Money | $-0.47Out of the Money | 407Out of the Money | 1,066Out of the Money | |
MSFTIn the Money | $7.85In the Money | $8.55In the Money | $8.14In the Money | $0.34In the Money | 896In the Money | 1,572In the Money | MSFTOut of the Money | $1.86Out of the Money | $2.04Out of the Money | $1.98Out of the Money | $-0.57Out of the Money | 1,498Out of the Money | 1,748Out of the Money | |
MSFTIn the Money | $6.25In the Money | $6.65In the Money | $6.50In the Money | $0.30In the Money | 639In the Money | 1,108In the Money | MSFTOut of the Money | $2.59Out of the Money | $2.84Out of the Money | $2.65Out of the Money | $-0.75Out of the Money | 792Out of the Money | 836Out of the Money | |
MSFTUnderlying issue's last price | $4.80Underlying issue's last price | $5.10Underlying issue's last price | $5.00Underlying issue's last price | $0.22Underlying issue's last price | 2,697Underlying issue's last price | 2,319Underlying issue's last price | Filter Table By Strike Price of$460.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.60Underlying issue's last price | $3.90Underlying issue's last price | $3.65Underlying issue's last price | $-0.95Underlying issue's last price | 1,115Underlying issue's last price | 308Underlying issue's last price |
MSFTNear the Money | $3.55Near the Money | $3.85Near the Money | $3.58Near the Money | $-0.06Near the Money | 1,036Near the Money | 858Near the Money | MSFTIn the Money | $4.85In the Money | $5.20In the Money | $5.25In the Money | $-0.95In the Money | 200In the Money | 50In the Money | |
MSFTOut of the Money | $2.60Out of the Money | $2.82Out of the Money | $2.66Out of the Money | $-0.02Out of the Money | 1,491Out of the Money | 1,748Out of the Money | MSFTIn the Money | $6.30In the Money | $6.70In the Money | $6.60In the Money | $-1.45In the Money | 201In the Money | 66In the Money | |
MSFTOut of the Money | $1.80Out of the Money | $2.02Out of the Money | $1.93Out of the Money | $-0.06Out of the Money | 361Out of the Money | 624Out of the Money | MSFTIn the Money | $6.95In the Money | $9.60In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
MSFTOut of the Money | $1.26Out of the Money | $1.41Out of the Money | $1.25Out of the Money | $-0.15Out of the Money | 4,282Out of the Money | 1,642Out of the Money | MSFTIn the Money | $9.85In the Money | $10.60In the Money | $11.69In the Money | $-0.35In the Money | 2In the Money | 226In the Money | |
MSFTOut of the Money | $0.85Out of the Money | $0.98Out of the Money | $0.90Out of the Money | $0.90Out of the Money | 84Out of the Money | ---Out of the Money | MSFTIn the Money | $10.30In the Money | $13.75In the Money | $12.58In the Money | $12.58In the Money | 2In the Money | ---In the Money | |
MSFTOut of the Money | $0.57Out of the Money | $0.67Out of the Money | $0.59Out of the Money | $-0.09Out of the Money | 362Out of the Money | 1,051Out of the Money | MSFTIn the Money | $13.50In the Money | $16.00In the Money | $15.90In the Money | $-0.70In the Money | 9In the Money | 36In the Money | |
MSFTOut of the Money | $0.38Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $0.45Out of the Money | 99Out of the Money | ---Out of the Money | MSFTIn the Money | $16.55In the Money | $17.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.02Out of the Money | 87Out of the Money | 1,236Out of the Money | MSFTIn the Money | $18.00In the Money | $20.90In the Money | $21.37In the Money | $0.82In the Money | 20In the Money | 21In the Money | |
MSFTOut of the Money | $0.16Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.20Out of the Money | 26Out of the Money | ---Out of the Money | MSFTIn the Money | $21.50In the Money | $22.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 200Out of the Money | 526Out of the Money | MSFTIn the Money | $24.00In the Money | $24.90In the Money | $36.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 14Out of the Money | ---Out of the Money | MSFTIn the Money | $26.50In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 453Out of the Money | 578Out of the Money | MSFTIn the Money | $28.50In the Money | $30.90In the Money | $39.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $30.50In the Money | $33.40In 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 | $-0.01Out of the Money | 15Out of the Money | 261Out of the Money | MSFTIn the Money | $33.00In the Money | $35.90In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 57Out of the Money | 415Out of the Money | MSFTIn the Money | $38.00In the Money | $40.90In the Money | $39.64In the Money | $-10.51In the Money | 8In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 50Out of the Money | 24Out of the Money | MSFTIn the Money | $43.00In the Money | $45.90In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | MSFTIn the Money | $48.00In the Money | $50.90In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | MSFTIn the Money | $53.00In the Money | $55.90In the Money | $55.03In the Money | $-1.27In the Money | 2In the Money | ---In 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 | 32Out of the Money | MSFTIn the Money | $58.00In the Money | $60.90In the Money | $60.05In the Money | $-1.29In the Money | 3In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 11Out of the Money | MSFTIn the Money | $63.00In the Money | $65.90In the Money | $65.03In the Money | $-1.28In the Money | 5In the Money | 5In 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 | $67.55In the Money | $71.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |