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 | $235.20In the Money | $238.00In 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 | $225.20In the Money | $228.25In 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 | $215.20In the Money | $218.10In 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 | $205.20In the Money | $208.30In 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 | $195.20In the Money | $198.05In 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 | $185.30In the Money | $188.05In 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 | $175.25In the Money | $178.35In 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 | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $170.40In the Money | $173.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $165.30In the Money | $168.20In 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 | $160.40In the Money | $163.05In 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 | $155.35In the Money | $158.40In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $150.30In the Money | $153.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $145.35In the Money | $148.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $140.45In the Money | $143.20In 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 | $135.45In the Money | $138.20In 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 | 3Out of the Money | |
MSFTIn the Money | $130.35In the Money | $133.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $125.35In the Money | $128.45In 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 | $120.45In the Money | $123.25In 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 | $115.40In the Money | $118.25In 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 | $110.45In the Money | $113.45In 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 | $105.40In the Money | $108.30In 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 | $100.45In the Money | $103.45In 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 | $95.45In the Money | $98.50In 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 | $90.45In the Money | $93.60In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | |
MSFTIn the Money | $85.45In the Money | $88.50In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
MSFTIn the Money | $80.60In the Money | $83.35In 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 | $75.50In the Money | $78.45In 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 | $70.50In the Money | $73.50In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 394Out of the Money | |
MSFTIn the Money | $65.50In the Money | $68.55In the Money | $65.18In the Money | $0.00In the Money | ---In the Money | 142In the Money | MSFTOut of the Money | $0.02Out 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 | $60.60In the Money | $63.40In the Money | $53.53In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 1Out of the Money | 486Out of the Money | |
MSFTIn the Money | $55.65In the Money | $58.70In 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 | $50.60In the Money | $53.20In 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 | 11Out of the Money | 473Out of the Money | |
MSFTIn the Money | $46.50In the Money | $48.60In the Money | $47.56In the Money | $0.00In the Money | ---In the Money | 120In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 577Out of the Money | |
MSFTIn the Money | $41.35In the Money | $43.65In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 103In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 12Out of the Money | 321Out of the Money | |
MSFTIn the Money | $37.05In the Money | $38.80In the Money | $36.60In the Money | $-1.05In the Money | 20In the Money | 167In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 609Out of the Money | 914Out of the Money | |
MSFTIn the Money | $33.35In the Money | $36.40In the Money | $29.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 83Out of the Money | |
MSFTIn the Money | $31.65In the Money | $33.85In the Money | $31.53In the Money | $0.00In the Money | ---In the Money | 689In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $0.00Out of the Money | 25Out of the Money | 979Out of the Money | |
MSFTIn the Money | $29.35In the Money | $31.20In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.24Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $-0.02Out of the Money | 4Out of the Money | 179Out of the Money | |
MSFTIn the Money | $27.20In the Money | $28.70In the Money | $27.27In the Money | $0.68In the Money | 2In the Money | 601In the Money | MSFTOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.01Out of the Money | 79Out of the Money | 1,769Out of the Money | |
MSFTIn the Money | $24.85In the Money | $26.60In the Money | $23.00In the Money | $0.00In the Money | ---In the Money | 22In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $0.03Out of the Money | 27Out of the Money | 308Out of the Money | |
MSFTIn the Money | $22.50In the Money | $23.90In the Money | $22.11In the Money | $1.11In the Money | 1In the Money | 332In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.03Out of the Money | 72Out of the Money | 990Out of the Money | |
MSFTIn the Money | $19.95In the Money | $21.25In the Money | $20.09In the Money | $1.99In the Money | 1In the Money | 89In the Money | MSFTOut of the Money | $0.57Out of the Money | $0.62Out of the Money | $0.62Out of the Money | $-0.02Out of the Money | 61Out of the Money | 220Out of the Money | |
MSFTIn the Money | $17.70In the Money | $18.75In the Money | $18.39In the Money | $0.00In the Money | ---In the Money | 580In the Money | MSFTOut of the Money | $0.74Out of the Money | $0.79Out of the Money | $0.73Out of the Money | $-0.06Out of the Money | 131Out of the Money | 1,171Out of the Money | |
MSFTIn the Money | $15.65In the Money | $17.00In the Money | $13.36In the Money | $-2.47In the Money | 51In the Money | 119In the Money | MSFTOut of the Money | $0.97Out of the Money | $1.03Out of the Money | $1.06Out of the Money | $0.05Out of the Money | 51Out of the Money | 439Out of the Money | |
MSFTIn the Money | $13.55In the Money | $14.10In the Money | $13.15In the Money | $-0.87In the Money | 21In the Money | 677In the Money | MSFTOut of the Money | $1.29Out of the Money | $1.36Out of the Money | $1.39Out of the Money | $0.05Out of the Money | 408Out of the Money | 2,360Out of the Money | |
MSFTIn the Money | $11.00In the Money | $12.05In the Money | $12.10In the Money | $0.00In the Money | ---In the Money | 204In the Money | MSFTOut of the Money | $1.72Out of the Money | $1.79Out of the Money | $1.90Out of the Money | $0.09Out of the Money | 219Out of the Money | 662Out of the Money | |
MSFTIn the Money | $9.60In the Money | $10.00In the Money | $10.10In the Money | $0.04In the Money | 159In the Money | 1,921In the Money | MSFTOut of the Money | $2.32Out of the Money | $2.39Out of the Money | $2.45Out of the Money | $0.10Out of the Money | 603Out of the Money | 1,825Out of the Money | |
MSFTIn the Money | $8.05In the Money | $8.25In the Money | $8.00In the Money | $-0.25In the Money | 99In the Money | 646In the Money | MSFTOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.07Out of the Money | $-0.01Out of the Money | 390Out of the Money | 1,022Out of the Money | |
MSFTUnderlying issue's last price | $6.50Underlying issue's last price | $6.65Underlying issue's last price | $6.65Underlying issue's last price | $-0.06Underlying issue's last price | 583Underlying 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 | $4.00Underlying issue's last price | $4.10Underlying issue's last price | $4.00Underlying issue's last price | $-0.10Underlying issue's last price | 464Underlying issue's last price | 1,394Underlying issue's last price |
MSFTNear the Money | $5.05Near the Money | $5.25Near the Money | $5.25Near the Money | $0.00Near the Money | 727Near the Money | 796Near the Money | MSFTIn the Money | $5.05In the Money | $5.20In the Money | $5.60In the Money | $0.40In the Money | 95In the Money | 143In the Money | |
MSFTOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.00Out of the Money | $-0.02Out of the Money | 1,988Out of the Money | 1,772Out of the Money | MSFTIn the Money | $6.40In the Money | $6.55In the Money | $6.95In the Money | $0.42In the Money | 114In the Money | 209In the Money | |
MSFTOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.10Out of the Money | $0.00Out of the Money | 438Out of the Money | 386Out of the Money | MSFTIn the Money | $8.00In the Money | $8.20In the Money | $9.95In the Money | $2.05In the Money | 10In the Money | 24In the Money | |
MSFTOut of the Money | $2.24Out of the Money | $2.35Out of the Money | $2.21Out of the Money | $-0.16Out of the Money | 179Out of the Money | 1,995Out of the Money | MSFTIn the Money | $9.20In the Money | $10.05In the Money | $11.75In the Money | $2.25In the Money | 10In the Money | 29In the Money | |
MSFTOut of the Money | $1.63Out of the Money | $1.72Out of the Money | $1.70Out of the Money | $0.03Out of the Money | 112Out of the Money | 475Out of the Money | MSFTIn the Money | $10.85In the Money | $12.10In the Money | $18.70In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
MSFTOut of the Money | $1.17Out of the Money | $1.25Out of the Money | $1.21Out of the Money | $0.00Out of the Money | 335Out of the Money | 1,204Out of the Money | MSFTIn the Money | $13.50In the Money | $14.15In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 223In the Money | |
MSFTOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.61Out of the Money | $0.02Out of the Money | 42Out of the Money | 987Out of the Money | MSFTIn the Money | $17.80In the Money | $18.70In the Money | $18.32In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
MSFTOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.01Out of the Money | 26Out of the Money | 1,136Out of the Money | MSFTIn the Money | $22.70In the Money | $23.90In the Money | $23.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
MSFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 161Out of the Money | 285Out of the Money | MSFTIn the Money | $27.45In the Money | $30.15In 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 | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2Out of the Money | 571Out of the Money | MSFTIn the Money | $32.50In the Money | $35.20In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 6Out of the Money | 136Out of the Money | MSFTIn the Money | $37.10In the Money | $40.25In 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 | $0.03Out of the Money | $0.01Out of the Money | 7Out of the Money | 399Out of the Money | MSFTIn the Money | $42.35In the Money | $45.25In 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 | $47.10In the Money | $50.20In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | MSFTIn the Money | $52.30In the Money | $55.25In 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 | $57.30In the Money | $60.25In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | MSFTIn the Money | $62.10In the Money | $65.20In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | MSFTIn the Money | $67.20In the Money | $70.25In the Money | $78.28In the Money | $0.00In the Money | ---In the Money | 5In the Money |