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 | $231.00In the Money | $233.95In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $221.00In the Money | $224.00In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $211.00In the Money | $214.00In the Money | $215.99In the Money | $3.94In the Money | 1In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $201.00In the Money | $204.05In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $191.00In the Money | $195.25In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $181.00In the Money | $184.10In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $172.00In the Money | $175.25In 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 | $0.51Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $166.05In the Money | $169.15In 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 | $161.05In the Money | $164.15In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.50In the Money | $159.15In 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 | $151.50In the Money | $155.40In the Money | $156.20In the Money | $6.75In the Money | 1In the Money | 1In 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 | $146.50In the Money | $149.20In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $141.50In the Money | $144.25In 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 | $136.50In the Money | $140.40In 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 | $0.23Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $132.15In the Money | $134.25In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $127.10In the Money | $129.25In 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 | $0.51Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $121.50In the Money | $124.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
MSFTIn the Money | $116.50In the Money | $120.50In the Money | $121.48In the Money | $121.48In the Money | 1In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $111.50In the Money | $114.30In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $107.20In the Money | $109.30In the Money | $105.75In 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 | $101.50In the Money | $104.30In the Money | $103.85In the Money | $36.55In the Money | 2In the Money | 3In 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 | 11Out of the Money | |
MSFTIn the Money | $97.15In the Money | $99.35In the Money | $89.16In the Money | $0.00In the Money | ---In the Money | 503In 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 | 38Out of the Money | |
MSFTIn the Money | $91.50In the Money | $94.35In 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 | $0.25Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 11Out of the Money | 22Out of the Money | |
MSFTIn the Money | $87.20In the Money | $89.40In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 455Out of the Money | |
MSFTIn the Money | $81.50In the Money | $84.35In the Money | $84.29In 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 | $-0.02Out of the Money | 3Out of the Money | 79Out of the Money | |
MSFTIn the Money | $76.50In the Money | $79.40In the Money | $80.13In the Money | $5.59In the Money | 4In the Money | 5In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 85Out of the Money | |
MSFTIn the Money | $71.50In the Money | $75.65In the Money | $68.68In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 105Out of the Money | |
MSFTIn the Money | $66.50In the Money | $69.45In the Money | $65.96In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | |
MSFTIn the Money | $61.50In the Money | $65.60In the Money | $61.35In the Money | $0.00In the Money | ---In the Money | 142In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 11Out of the Money | 635Out of the Money | |
MSFTIn the Money | $56.50In the Money | $59.50In 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 | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 2Out of the Money | 498Out of the Money | |
MSFTIn the Money | $51.50In the Money | $54.50In the Money | $56.75In the Money | $2.65In the Money | 2In the Money | 46In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 50Out of the Money | 560Out of the Money | |
MSFTIn the Money | $46.50In the Money | $49.60In the Money | $45.45In the Money | $0.00In the Money | ---In the Money | 24In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 477Out of the Money | |
MSFTIn the Money | $42.00In the Money | $44.65In the Money | $43.84In the Money | $0.02In the Money | 2In the Money | 120In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 42Out of the Money | 565Out of the Money | |
MSFTIn the Money | $37.00In the Money | $39.70In the Money | $38.70In the Money | $0.56In the Money | 2In the Money | 102In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.07Out of the Money | 57Out of the Money | 330Out of the Money | |
MSFTIn the Money | $32.15In the Money | $36.00In the Money | $36.65In the Money | $2.39In the Money | 2In the Money | 164In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $-0.06Out of the Money | 222Out of the Money | 457Out of the Money | |
MSFTIn the Money | $29.50In the Money | $32.30In the Money | $29.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.33Out of the Money | $0.39Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 6Out of the Money | 26Out of the Money | |
MSFTIn the Money | $27.00In the Money | $30.90In the Money | $30.30In the Money | $1.93In the Money | 14In the Money | 701In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 95Out of the Money | 776Out of the Money | |
MSFTIn the Money | $24.50In the Money | $27.50In the Money | $27.12In the Money | $3.35In the Money | 8In the Money | 2In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.07Out of the Money | 44Out of the Money | 92Out of the Money | |
MSFTIn the Money | $22.50In the Money | $25.15In the Money | $24.35In the Money | $0.85In the Money | 23In the Money | 611In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.69Out of the Money | $0.66Out of the Money | $-0.10Out of the Money | 269Out of the Money | 1,551Out of the Money | |
MSFTIn the Money | $20.05In the Money | $23.75In the Money | $21.90In the Money | $0.60In the Money | 22In the Money | 12In the Money | MSFTOut of the Money | $0.46Out of the Money | $0.85Out of the Money | $0.81Out of the Money | $-0.09Out of the Money | 89Out of the Money | 91Out of the Money | |
MSFTIn the Money | $19.55In the Money | $20.35In the Money | $20.21In the Money | $1.24In the Money | 77In the Money | 333In the Money | MSFTOut of the Money | $0.77Out of the Money | $1.07Out of the Money | $1.03Out of the Money | $-0.23Out of the Money | 254Out of the Money | 832Out of the Money | |
MSFTIn the Money | $17.35In the Money | $18.20In the Money | $18.30In the Money | $1.42In the Money | 12In the Money | 10In the Money | MSFTOut of the Money | $0.87Out of the Money | $1.35Out of the Money | $1.29Out of the Money | $-0.33Out of the Money | 58Out of the Money | 106Out of the Money | |
MSFTIn the Money | $15.25In the Money | $16.05In the Money | $15.52In the Money | $0.02In the Money | 62In the Money | 534In the Money | MSFTOut of the Money | $1.40Out of the Money | $1.99Out of the Money | $1.65Out of the Money | $-0.15Out of the Money | 303Out of the Money | 842Out of the Money | |
MSFTIn the Money | $13.20In the Money | $13.95In the Money | $13.80In the Money | $0.50In the Money | 469In the Money | 293In the Money | MSFTOut of the Money | $1.49Out of the Money | $2.52Out of the Money | $2.04Out of the Money | $-0.46Out of the Money | 49Out of the Money | 214Out of the Money | |
MSFTIn the Money | $11.25In the Money | $12.05In the Money | $11.27In the Money | $0.49In the Money | 79In the Money | 644In the Money | MSFTOut of the Money | $2.30Out of the Money | $2.75Out of the Money | $2.72Out of the Money | $-0.28Out of the Money | 322Out of the Money | 807Out of the Money | |
MSFTIn the Money | $9.25In the Money | $11.00In the Money | $9.75In the Money | $0.42In the Money | 49In the Money | 107In the Money | MSFTOut of the Money | $2.72Out of the Money | $3.50Out of the Money | $3.40Out of the Money | $-0.20Out of the Money | 173Out of the Money | 669Out of the Money | |
MSFTIn the Money | $8.00In the Money | $9.20In the Money | $8.35In the Money | $0.18In the Money | 789In the Money | 1,172In the Money | MSFTNear the Money | $3.55Near the Money | $4.60Near the Money | $4.35Near the Money | $-0.15Near the Money | 514Near the Money | 617Near the Money | |
MSFTUnderlying issue's last price | $6.55Underlying issue's last price | $7.40Underlying issue's last price | $6.51Underlying issue's last price | $-0.19Underlying issue's last price | 293Underlying issue's last price | 223Underlying issue's last price | Filter Table By Strike Price of$452.50Underlying issue's last price | MSFTUnderlying issue's last price | $4.60Underlying issue's last price | $5.45Underlying issue's last price | $5.23Underlying issue's last price | $-0.97Underlying issue's last price | 161Underlying issue's last price | 85Underlying issue's last price |
MSFTNear the Money | $5.10Near the Money | $5.75Near the Money | $5.32Near the Money | $-0.18Near the Money | 1,075Near the Money | 1,046Near the Money | MSFTIn the Money | $5.55In the Money | $6.70In the Money | $6.46In the Money | $-1.10In the Money | 225In the Money | 94In the Money | |
MSFTOut of the Money | $3.95Out of the Money | $4.45Out of the Money | $4.22Out of the Money | $-0.11Out of the Money | 453Out of the Money | 389Out of the Money | MSFTIn the Money | $6.90In the Money | $8.15In the Money | $8.00In the Money | $-1.65In the Money | 163In the Money | 27In the Money | |
MSFTOut of the Money | $3.25Out of the Money | $3.75Out of the Money | $3.35Out of the Money | $-0.03Out of the Money | 778Out of the Money | 1,789Out of the Money | MSFTIn the Money | $8.25In the Money | $9.75In the Money | $9.60In the Money | $-1.05In the Money | 75In the Money | 75In the Money | |
MSFTOut of the Money | $2.22Out of the Money | $3.25Out of the Money | $2.74Out of the Money | $0.05Out of the Money | 185Out of the Money | 129Out of the Money | MSFTIn the Money | $9.50In the Money | $11.65In the Money | $15.37In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $1.85Out of the Money | $2.07Out of the Money | $1.98Out of the Money | $-0.03Out of the Money | 877Out of the Money | 939Out of the Money | MSFTIn the Money | $12.75In the Money | $13.70In the Money | $13.14In the Money | $-0.07In the Money | 3In the Money | 14In the Money | |
MSFTOut of the Money | $1.07Out of the Money | $1.57Out of the Money | $1.49Out of the Money | $0.14Out of the Money | 86Out of the Money | 154Out of the Money | MSFTIn the Money | $13.65In the Money | $15.80In the Money | $12.99In the Money | $-3.11In the Money | 3In the Money | 8In the Money | |
MSFTOut of the Money | $0.68Out of the Money | $1.18Out of the Money | $1.08Out of the Money | $-0.12Out of the Money | 494Out of the Money | 727Out of the Money | MSFTIn the Money | $15.80In the Money | $18.00In the Money | $15.35In the Money | $-3.95In the Money | 1In the Money | 219In the Money | |
MSFTOut of the Money | $0.34Out of the Money | $0.85Out of the Money | $0.60Out of the Money | $-0.01Out of the Money | 385Out of the Money | 458Out of the Money | MSFTIn the Money | $20.60In the Money | $22.90In the Money | $21.30In the Money | $-3.70In the Money | 2In the Money | 13In the Money | |
MSFTOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $0.00Out of the Money | 348Out of the Money | 900Out of the Money | MSFTIn the Money | $26.70In the Money | $27.90In the Money | $25.00In the Money | $-2.40In the Money | 1In the Money | 16In the Money | |
MSFTOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 45Out of the Money | 67Out of the Money | MSFTIn the Money | $31.65In the Money | $32.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.03Out of the Money | 103Out of the Money | 353Out of the Money | MSFTIn the Money | $36.65In the Money | $37.95In the Money | $39.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 11Out of the Money | 117Out of the Money | MSFTIn the Money | $40.60In the Money | $42.90In the Money | $0.00In 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 | $0.05Out of the Money | $-0.01Out of the Money | 5Out of the Money | 384Out of the Money | MSFTIn the Money | $45.60In the Money | $47.85In the Money | $57.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 12Out of the Money | MSFTIn the Money | $50.60In the Money | $52.90In 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 | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | MSFTIn the Money | $56.70In the Money | $57.90In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | MSFTIn the Money | $61.65In the Money | $62.85In the Money | $62.30In the Money | $62.30In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 27Out of the Money | 5Out of the Money | MSFTIn the Money | $65.60In the Money | $67.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | MSFTIn the Money | $70.85In the Money | $72.90In the Money | $78.28In the Money | $0.00In the Money | ---In the Money | 5In the Money |