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 | $246.25In the Money | $249.10In the Money | $245.92In the Money | $245.92In the Money | 1In 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 | 1Out of the Money | |
MSFTIn the Money | $236.00In the Money | $239.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $226.00In the Money | $229.35In the Money | $227.55In the Money | $11.56In the Money | 2In 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 | $216.25In the Money | $219.10In 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 | $206.30In the Money | $209.40In the Money | $206.65In the Money | $206.65In the Money | 2In 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 | $196.05In the Money | $198.15In the Money | $197.91In the Money | $197.91In the Money | 1In 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 | $186.30In the Money | $189.15In the Money | $186.82In the Money | $186.82In the Money | 2In 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 | $181.30In the Money | $184.15In 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 | $176.30In the Money | $179.15In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $171.30In the Money | $174.15In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $166.30In the Money | $168.15In the Money | $159.19In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $161.35In the Money | $164.20In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $156.35In the Money | $158.20In 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 | $152.35In the Money | $153.25In the Money | $149.99In the Money | $20.96In the Money | 5In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $146.35In the Money | $149.20In the Money | $147.22In the Money | $10.81In the Money | 10In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $141.35In the Money | $144.20In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $136.35In the Money | $139.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
MSFTIn the Money | $131.40In the Money | $134.20In 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 | 570Out of the Money | 8Out of the Money | |
MSFTIn the Money | $126.35In the Money | $129.20In 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 | $0.01Out of the Money | $0.01Out of the Money | 160Out of the Money | ---Out of the Money | |
MSFTIn the Money | $121.35In the Money | $124.20In the Money | $121.27In the Money | $11.02In the Money | 55In the Money | 14,504In 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 | 560Out of the Money | 14,510Out of the Money | |
MSFTIn the Money | $116.40In the Money | $119.20In the Money | $116.93In the Money | $12.76In the Money | 4In 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 | $111.40In the Money | $114.25In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
MSFTIn the Money | $106.40In the Money | $109.25In the Money | $108.10In the Money | $20.40In the Money | 1In 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 | $101.40In the Money | $104.25In 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 | $0.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 467Out of the Money | |
MSFTIn the Money | $96.40In the Money | $99.25In the Money | $97.09In the Money | $9.43In the Money | 3In the Money | 7In 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 | 28Out of the Money | 167Out of the Money | |
MSFTIn the Money | $91.40In the Money | $94.25In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 158Out of the Money | 92Out of the Money | |
MSFTIn the Money | $86.40In the Money | $88.25In the Money | $87.70In the Money | $7.45In the Money | 6In the Money | 9In 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 | 117Out of the Money | |
MSFTIn the Money | $81.40In the Money | $83.25In 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 | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 394Out of the Money | |
MSFTIn the Money | $76.40In the Money | $78.25In the Money | $78.40In the Money | $7.12In the Money | 14In the Money | 143In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 150Out of the Money | 800Out of the Money | |
MSFTIn the Money | $72.40In the Money | $74.30In the Money | $72.25In the Money | $5.97In the Money | 5In the Money | 13In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 403Out of the Money | |
MSFTIn the Money | $66.45In the Money | $69.25In the Money | $68.00In the Money | $9.44In the Money | 18In the Money | 51In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 16Out of the Money | 567Out of the Money | |
MSFTIn the Money | $61.45In the Money | $64.30In the Money | $61.20In the Money | $6.51In the Money | 8In the Money | 42In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 53Out of the Money | 458Out of the Money | |
MSFTIn the Money | $56.45In the Money | $59.30In the Money | $58.10In the Money | $8.20In the Money | 48In the Money | 114In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 65Out of the Money | 673Out of the Money | |
MSFTIn the Money | $51.50In the Money | $54.30In the Money | $52.81In the Money | $7.14In the Money | 24In the Money | 110In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 110Out of the Money | 505Out of the Money | |
MSFTIn the Money | $46.50In the Money | $49.35In the Money | $48.03In the Money | $7.18In the Money | 52In the Money | 180In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 689Out of the Money | 1,776Out of the Money | |
MSFTIn the Money | $44.05In the Money | $46.85In the Money | $45.67In the Money | $8.17In the Money | 127In the Money | 3In 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 | 83Out of the Money | 188Out of the Money | |
MSFTIn the Money | $41.50In the Money | $44.35In the Money | $42.65In the Money | $6.50In the Money | 28In the Money | 684In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 152Out of the Money | 946Out of the Money | |
MSFTIn the Money | $39.05In the Money | $41.90In the Money | $40.49In the Money | $7.27In the Money | 13In the Money | 12In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 62Out of the Money | 254Out of the Money | |
MSFTIn the Money | $36.55In the Money | $39.35In the Money | $37.99In the Money | $6.91In the Money | 101In the Money | 593In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 676Out of the Money | 1,981Out of the Money | |
MSFTIn the Money | $34.05In the Money | $36.95In the Money | $35.15In the Money | $7.56In the Money | 6In the Money | 24In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.06Out of the Money | 186Out of the Money | 402Out of the Money | |
MSFTIn the Money | $31.60In the Money | $34.30In the Money | $33.30In the Money | $6.58In the Money | 80In the Money | 335In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.10Out of the Money | 180Out of the Money | 1,030Out of the Money | |
MSFTIn the Money | $29.15In the Money | $31.90In the Money | $30.75In the Money | $8.11In the Money | 251In the Money | 88In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 201Out of the Money | 432Out of the Money | |
MSFTIn the Money | $26.70In the Money | $29.30In the Money | $27.58In the Money | $5.86In the Money | 901In the Money | 564In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.14Out of the Money | 510Out of the Money | 1,727Out of the Money | |
MSFTIn the Money | $24.15In the Money | $27.00In the Money | $25.35In the Money | $6.48In the Money | 31In the Money | 176In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.21Out of the Money | 544Out of the Money | 786Out of the Money | |
MSFTIn the Money | $22.70In the Money | $23.55In the Money | $23.13In the Money | $6.44In the Money | 117In the Money | 667In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.24Out of the Money | 2,605Out of the Money | 2,974Out of the Money | |
MSFTIn the Money | $20.25In the Money | $21.05In the Money | $20.67In the Money | $5.92In the Money | 942In the Money | 969In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.43Out of the Money | 627Out of the Money | 1,133Out of the Money | |
MSFTIn the Money | $16.85In the Money | $19.70In the Money | $18.40In the Money | $6.01In the Money | 743In the Money | 1,577In the Money | MSFTOut of the Money | $0.33Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-0.66Out of the Money | 2,391Out of the Money | 1,935Out of the Money | |
MSFTIn the Money | $15.45In the Money | $16.30In the Money | $15.90In the Money | $5.80In the Money | 883In the Money | 653In the Money | MSFTOut of the Money | $0.40Out of the Money | $0.47Out of the Money | $0.47Out of the Money | $-0.92Out of the Money | 1,227Out of the Money | 1,166Out of the Money | |
MSFTIn the Money | $13.25In the Money | $13.90In the Money | $13.87In the Money | $5.73In the Money | 1,061In the Money | 1,479In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.67Out of the Money | $0.64Out of the Money | $-1.34Out of the Money | 4,166Out of the Money | 2,219Out of the Money | |
MSFTIn the Money | $11.10In the Money | $11.85In the Money | $11.30In the Money | $4.80In the Money | 824In the Money | 1,216In the Money | MSFTOut of the Money | $0.88Out of the Money | $1.20Out of the Money | $0.90Out of the Money | $-1.75Out of the Money | 2,941Out of the Money | 934Out of the Money | |
MSFTIn the Money | $9.10In the Money | $9.55In the Money | $9.10In the Money | $4.10In the Money | 2,670In the Money | 2,355In the Money | MSFTOut of the Money | $1.25Out of the Money | $1.41Out of the Money | $1.37Out of the Money | $-2.28Out of the Money | 5,841Out of the Money | 748Out of the Money | |
MSFTIn the Money | $7.15In the Money | $7.75In the Money | $7.15In the Money | $3.57In the Money | 2,838In the Money | 966In the Money | MSFTOut of the Money | $1.89Out of the Money | $2.05Out of the Money | $2.02Out of the Money | $-3.23Out of the Money | 2,563Out of the Money | 166Out of the Money | |
MSFTIn the Money | $5.65In the Money | $5.90In the Money | $5.67In the Money | $3.01In the Money | 6,265In the Money | 1,651In the Money | MSFTNear the Money | $2.73Near the Money | $2.93Near the Money | $2.93Near the Money | $-3.67Near the Money | 3,870Near the Money | 145Near the Money | |
MSFTUnderlying issue's last price | $4.30Underlying issue's last price | $4.65Underlying issue's last price | $4.40Underlying issue's last price | $2.47Underlying issue's last price | 5,966Underlying issue's last price | 703Underlying issue's last price | Filter Table By Strike Price of$467.50Underlying issue's last price | MSFTUnderlying issue's last price | $3.75Underlying issue's last price | $4.00Underlying issue's last price | $3.90Underlying issue's last price | $-5.90Underlying issue's last price | 2,341Underlying issue's last price | 21Underlying issue's last price |
MSFTNear the Money | $3.15Near the Money | $3.35Near the Money | $3.18Near the Money | $1.93Near the Money | 11,193Near the Money | 1,989Near the Money | MSFTIn the Money | $4.35In the Money | $5.45In the Money | $5.35In the Money | $-6.34In the Money | 771In the Money | 226In the Money | |
MSFTOut of the Money | $2.22Out of the Money | $2.37Out of the Money | $2.28Out of the Money | $1.38Out of the Money | 2,134Out of the Money | 62Out of the Money | MSFTIn the Money | $6.80In the Money | $7.05In the Money | $7.10In the Money | $-5.48In the Money | 398In the Money | 2In the Money | |
MSFTOut of the Money | $1.55Out of the Money | $1.63Out of the Money | $1.63Out of the Money | $1.04Out of the Money | 4,653Out of the Money | 1,210Out of the Money | MSFTIn the Money | $8.45In the Money | $9.10In the Money | $8.75In the Money | $-7.15In the Money | 62In the Money | 42In the Money | |
MSFTOut of the Money | $1.04Out of the Money | $1.53Out of the Money | $1.11Out of the Money | $0.66Out of the Money | 2,056Out of the Money | 72Out of the Money | MSFTIn the Money | $10.45In the Money | $11.10In the Money | $10.65In the Money | $10.65In the Money | 9In the Money | ---In the Money | |
MSFTOut of the Money | $0.69Out of the Money | $0.77Out of the Money | $0.73Out of the Money | $0.43Out of the Money | 2,372Out of the Money | 1,233Out of the Money | MSFTIn the Money | $11.75In the Money | $13.35In the Money | $12.90In the Money | $-8.47In the Money | 41In the Money | 21In the Money | |
MSFTOut of the Money | $0.46Out of the Money | $0.53Out of the Money | $0.46Out of the Money | $0.26Out of the Money | 769Out of the Money | 22Out of the Money | MSFTIn the Money | $13.80In the Money | $16.70In the Money | $16.21In the Money | $16.21In the Money | 2In the Money | ---In the Money | |
MSFTOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.20Out of the Money | 3,064Out of the Money | 599Out of the Money | MSFTIn the Money | $16.25In the Money | $19.10In the Money | $17.65In the Money | $-18.63In the Money | 8In the Money | 1In the Money | |
MSFTOut of the Money | $0.21Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.15Out of the Money | 399Out of the Money | 14Out of the Money | MSFTIn the Money | $18.70In the Money | $20.55In the Money | $23.30In the Money | $23.30In the Money | 2In the Money | ---In the Money | |
MSFTOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.10Out of the Money | 1,767Out of the Money | 887Out of the Money | MSFTIn the Money | $21.20In the Money | $24.05In the Money | $22.25In the Money | $-17.55In the Money | 10In the Money | ---In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.14Out of the Money | 471Out of the Money | ---Out of the Money | MSFTIn the Money | $23.70In the Money | $26.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 377Out of the Money | 251Out of the Money | MSFTIn the Money | $26.15In the Money | $29.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 969Out of the Money | 412Out of the Money | MSFTIn the Money | $31.15In the Money | $34.00In the Money | $39.64In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 181Out of the Money | 72Out of the Money | MSFTIn the Money | $36.15In the Money | $39.05In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 43Out of the Money | 81Out of the Money | MSFTIn the Money | $41.15In the Money | $44.05In 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 | 105Out of the Money | 48Out of the Money | MSFTIn the Money | $47.15In the Money | $49.05In the Money | $47.61In the Money | $-7.42In the Money | 2In 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 | 32Out of the Money | MSFTIn the Money | $52.15In the Money | $54.05In the Money | $52.57In the Money | $-7.48In the Money | 3In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 16Out of the Money | MSFTIn the Money | $56.20In the Money | $59.05In the Money | $57.57In the Money | $-7.46In the Money | 5In the Money | 5In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.02Out of the Money | 105Out of the Money | ---Out of the Money | MSFTIn the Money | $61.15In the Money | $64.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |