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 | $236.65In the Money | $237.40In 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 | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $226.80In the Money | $227.35In 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 | $216.75In the Money | $217.45In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $206.65In the Money | $207.45In 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 | $196.85In the Money | $197.45In 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 | $186.90In the Money | $187.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $176.70In the Money | $177.50In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $171.90In the Money | $172.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $166.90In the Money | $167.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $161.95In the Money | $162.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.95In the Money | $157.50In the Money | $156.20In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $151.95In the Money | $152.55In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $146.95In the Money | $147.50In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $141.95In the Money | $142.60In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $136.95In the Money | $137.60In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $132.00In the Money | $132.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $127.00In the Money | $127.60In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
MSFTIn the Money | $122.00In the Money | $122.55In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $116.80In the Money | $117.65In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $112.00In the Money | $112.60In 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 | $0.03Out 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 | $107.05In the Money | $107.65In 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 | $102.05In the Money | $102.65In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
MSFTIn the Money | $97.05In the Money | $97.65In 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 | $92.05In the Money | $92.70In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | |
MSFTIn the Money | $87.05In the Money | $87.70In the Money | $87.66In the Money | $0.00In the Money | ---In the Money | 7In 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 | 103Out of the Money | |
MSFTIn the Money | $82.05In the Money | $82.65In the Money | $78.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | |
MSFTIn the Money | $77.10In the Money | $77.70In the Money | $74.42In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
MSFTIn the Money | $72.10In the Money | $72.70In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | |
MSFTIn the Money | $67.10In the Money | $67.70In the Money | $68.13In the Money | $2.95In the Money | 2In the Money | 142In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 634Out of the Money | |
MSFTIn the Money | $62.15In the Money | $62.70In the Money | $62.85In the Money | $9.32In the Money | 2In the Money | 10In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 9Out of the Money | 486Out of the Money | |
MSFTIn the Money | $57.15In the Money | $57.75In the Money | $56.78In the Money | $6.08In the Money | 5In the Money | 47In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 2Out of the Money | 549Out of the Money | |
MSFTIn the Money | $52.15In the Money | $52.80In the Money | $53.00In the Money | $0.00In the Money | ---In the Money | 41In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 16Out of the Money | 473Out of the Money | |
MSFTIn the Money | $47.20In the Money | $47.85In the Money | $47.34In the Money | $-0.22In the Money | 1In the Money | 120In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | |
MSFTIn the Money | $42.25In the Money | $42.85In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 103In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 15Out of the Money | 321Out of the Money | |
MSFTIn the Money | $37.30In the Money | $37.85In the Money | $37.71In the Money | $0.06In the Money | 31In the Money | 167In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 734Out of the Money | 914Out of the Money | |
MSFTIn the Money | $34.85In the Money | $35.30In the Money | $35.43In the Money | $6.28In the Money | 1In the Money | 2In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 99Out of the Money | 83Out of the Money | |
MSFTIn the Money | $32.35In the Money | $32.95In the Money | $32.75In the Money | $1.22In the Money | 2In the Money | 689In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.00Out of the Money | 29Out of the Money | 979Out of the Money | |
MSFTIn the Money | $29.95In the Money | $30.45In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 11Out of the Money | 179Out of the Money | |
MSFTIn the Money | $27.45In the Money | $28.00In the Money | $27.98In the Money | $1.39In the Money | 7In the Money | 601In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.06Out of the Money | 149Out of the Money | 1,769Out of the Money | |
MSFTIn the Money | $25.05In the Money | $25.50In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | MSFTOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.02Out of the Money | 66Out of the Money | 308Out of the Money | |
MSFTIn the Money | $22.60In the Money | $23.05In the Money | $23.25In the Money | $2.25In the Money | 5In the Money | 332In the Money | MSFTOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $-0.06Out of the Money | 123Out of the Money | 990Out of the Money | |
MSFTIn the Money | $20.10In the Money | $20.75In the Money | $20.09In the Money | $1.99In the Money | 1In the Money | 89In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.53Out of the Money | $0.50Out of the Money | $-0.14Out of the Money | 310Out of the Money | 220Out of the Money | |
MSFTIn the Money | $17.90In the Money | $18.25In the Money | $18.09In the Money | $-0.30In the Money | 6In the Money | 580In the Money | MSFTOut of the Money | $0.62Out of the Money | $0.67Out of the Money | $0.65Out of the Money | $-0.14Out of the Money | 344Out of the Money | 1,171Out of the Money | |
MSFTIn the Money | $15.60In the Money | $16.00In the Money | $16.32In the Money | $0.49In the Money | 56In the Money | 119In the Money | MSFTOut of the Money | $0.83Out of the Money | $0.91Out of the Money | $0.85Out of the Money | $-0.16Out of the Money | 296Out of the Money | 439Out of the Money | |
MSFTIn the Money | $13.35In the Money | $13.75In the Money | $13.56In the Money | $-0.46In the Money | 42In the Money | 677In the Money | MSFTOut of the Money | $1.12Out of the Money | $1.19Out of the Money | $1.15Out of the Money | $-0.19Out of the Money | 1,029Out of the Money | 2,360Out of the Money | |
MSFTIn the Money | $11.30In the Money | $11.65In the Money | $11.95In the Money | $-0.15In the Money | 3In the Money | 204In the Money | MSFTOut of the Money | $1.53Out of the Money | $1.62Out of the Money | $1.57Out of the Money | $-0.24Out of the Money | 310Out of the Money | 662Out of the Money | |
MSFTIn the Money | $9.40In the Money | $9.60In the Money | $9.83In the Money | $-0.23In the Money | 320In the Money | 1,921In the Money | MSFTOut of the Money | $2.09Out of the Money | $2.19Out of the Money | $2.10Out of the Money | $-0.25Out of the Money | 871Out of the Money | 1,825Out of the Money | |
MSFTIn the Money | $7.65In the Money | $7.90In the Money | $8.03In the Money | $-0.22In the Money | 154In the Money | 646In the Money | MSFTOut of the Money | $2.83Out of the Money | $2.92Out of the Money | $2.85Out of the Money | $-0.23Out of the Money | 457Out of the Money | 1,022Out of the Money | |
MSFTUnderlying issue's last price | $6.10Underlying issue's last price | $6.25Underlying issue's last price | $6.10Underlying issue's last price | $-0.61Underlying issue's last price | 852Underlying issue's last price | 1,554Underlying issue's last price | Filter Table By Strike Price of$455.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.75Underlying issue's last price | $3.90Underlying issue's last price | $3.80Underlying issue's last price | $-0.30Underlying issue's last price | 640Underlying issue's last price | 1,394Underlying issue's last price |
MSFTNear the Money | $4.75Near the Money | $4.90Near the Money | $4.85Near the Money | $-0.40Near the Money | 1,173Near the Money | 796Near the Money | MSFTIn the Money | $4.95In the Money | $5.05In the Money | $5.00In the Money | $-0.20In the Money | 158In the Money | 143In the Money | |
MSFTOut of the Money | $3.70Out of the Money | $3.75Out of the Money | $3.75Out of the Money | $-0.27Out of the Money | 3,022Out of the Money | 1,772Out of the Money | MSFTIn the Money | $6.30In the Money | $6.45In the Money | $6.40In the Money | $-0.13In the Money | 126In the Money | 209In the Money | |
MSFTOut of the Money | $2.75Out of the Money | $2.86Out of the Money | $2.98Out of the Money | $-0.12Out of the Money | 644Out of the Money | 386Out of the Money | MSFTIn the Money | $7.85In the Money | $8.10In the Money | $7.74In the Money | $-0.16In the Money | 11In the Money | 24In the Money | |
MSFTOut of the Money | $2.02Out of the Money | $2.12Out of the Money | $2.15Out of the Money | $-0.22Out of the Money | 978Out of the Money | 1,995Out of the Money | MSFTIn the Money | $9.60In the Money | $10.00In the Money | $11.75In the Money | $2.25In the Money | 10In the Money | 29In the Money | |
MSFTOut of the Money | $1.46Out of the Money | $1.55Out of the Money | $1.50Out of the Money | $-0.17Out of the Money | 160Out of the Money | 475Out of the Money | MSFTIn the Money | $11.55In the Money | $11.95In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
MSFTOut of the Money | $1.04Out of the Money | $1.12Out of the Money | $1.07Out of the Money | $-0.14Out of the Money | 1,006Out of the Money | 1,204Out of the Money | MSFTIn the Money | $13.60In the Money | $14.05In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 223In the Money | |
MSFTOut of the Money | $0.52Out of the Money | $0.58Out of the Money | $0.59Out of the Money | $0.00Out of the Money | 99Out of the Money | 987Out of the Money | MSFTIn the Money | $18.20In the Money | $18.70In the Money | $18.00In the Money | $-0.32In the Money | 12In the Money | 21In the Money | |
MSFTOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 107Out of the Money | 1,136Out of the Money | MSFTIn the Money | $23.15In the Money | $23.70In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
MSFTOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 235Out of the Money | 285Out of the Money | MSFTIn the Money | $28.10In the Money | $28.70In the Money | $36.28In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 6Out of the Money | 571Out of the Money | MSFTIn the Money | $33.15In the Money | $33.70In 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 | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 113Out of the Money | 136Out of the Money | MSFTIn the Money | $38.10In the Money | $38.70In 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 | $0.01Out of the Money | $-0.01Out of the Money | 8Out of the Money | 399Out of the Money | MSFTIn the Money | $43.05In the Money | $43.70In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | MSFTIn the Money | $48.05In the Money | $48.70In 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 | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 75Out of the Money | 17Out of the Money | MSFTIn the Money | $53.00In the Money | $53.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | MSFTIn the Money | $58.00In the Money | $58.70In the Money | $62.30In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | MSFTIn the Money | $63.00In the Money | $63.70In the Money | $73.30In 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 | $-0.05Out of the Money | 1Out of the Money | 10Out of the Money | MSFTIn the Money | $68.00In the Money | $68.70In the Money | $78.28In the Money | $0.00In the Money | ---In the Money | 5In the Money |