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 | $225.00In the Money | $228.50In the Money | $231.78In the Money | $0.00In the Money | ---In the Money | 10In 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 | 2Out of the Money | 106Out of the Money | |
MSFTIn the Money | $220.00In the Money | $223.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $215.00In the Money | $218.50In the Money | $225.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.44Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
MSFTIn the Money | $205.00In the Money | $208.50In the Money | $219.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 840Out of the Money | |
MSFTIn the Money | $195.00In the Money | $199.20In the Money | $196.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
MSFTIn the Money | $185.00In the Money | $188.50In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
MSFTIn the Money | $175.00In the Money | $179.00In 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 | 186Out of the Money | |
MSFTIn the Money | $165.05In the Money | $169.00In the Money | $170.47In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,708Out of the Money | |
MSFTIn the Money | $155.10In the Money | $159.00In the Money | $160.39In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 1Out of the Money | 1,036Out of the Money | |
MSFTIn the Money | $145.20In the Money | $149.00In the Money | $138.43In the Money | $-23.45In the Money | 3In the Money | 87In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 323Out of the Money | |
MSFTIn the Money | $140.30In the Money | $144.85In the Money | $132.77In the Money | $-24.22In the Money | 2In the Money | 30In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 348Out of the Money | |
MSFTIn the Money | $135.55In the Money | $140.00In the Money | $137.87In the Money | $0.00In the Money | ---In the Money | 25In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
MSFTIn the Money | $131.00In the Money | $135.00In the Money | $140.83In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
MSFTIn the Money | $126.00In the Money | $129.50In the Money | $127.25In the Money | $0.00In the Money | ---In the Money | 59In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 344Out of the Money | |
MSFTIn the Money | $121.00In the Money | $124.50In the Money | $126.53In the Money | $0.00In the Money | ---In the Money | 66In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.32Out of the Money | $0.13Out of the Money | $0.07Out of the Money | 3Out of the Money | 675Out of the Money | |
MSFTIn the Money | $116.00In the Money | $119.50In the Money | $108.60In the Money | $-13.40In the Money | 6In the Money | 158In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.06Out of the Money | 10Out of the Money | 1,196Out of the Money | |
MSFTIn the Money | $111.00In the Money | $114.50In the Money | $104.33In the Money | $-20.40In the Money | 1In the Money | 165In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.37Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
MSFTIn the Money | $105.50In the Money | $109.50In the Money | $101.30In the Money | $-9.38In the Money | 1In the Money | 367In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $0.12Out of the Money | 5Out of the Money | 460Out of the Money | |
MSFTIn the Money | $101.00In the Money | $104.50In the Money | $105.89In the Money | $0.00In the Money | ---In the Money | 118In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.43Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
MSFTIn the Money | $96.00In the Money | $100.40In the Money | $88.40In the Money | $-12.15In the Money | 2In the Money | 69In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.24Out of the Money | $0.32Out of the Money | $0.12Out of the Money | 33Out of the Money | 507Out of the Money | |
MSFTIn the Money | $91.00In the Money | $94.50In the Money | $83.80In the Money | $-13.40In the Money | 3In the Money | 83In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.42Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 651Out of the Money | |
MSFTIn the Money | $86.00In the Money | $90.00In the Money | $105.02In the Money | $0.00In the Money | ---In the Money | 80In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.12Out of the Money | 39Out of the Money | 628Out of the Money | |
MSFTIn the Money | $81.00In the Money | $85.00In the Money | $92.03In the Money | $0.00In the Money | ---In the Money | 131In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.16Out of the Money | 11Out of the Money | 654Out of the Money | |
MSFTIn the Money | $76.00In the Money | $80.00In the Money | $70.15In the Money | $-21.97In the Money | 7In the Money | 123In the Money | MSFTOut of the Money | $0.29Out of the Money | $0.53Out of the Money | $0.62Out of the Money | $0.18Out of the Money | 79Out of the Money | 1,035Out of the Money | |
MSFTIn the Money | $71.25In the Money | $75.70In the Money | $76.59In the Money | $0.00In the Money | ---In the Money | 211In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.76Out of the Money | $0.60Out of the Money | $0.20Out of the Money | 43Out of the Money | 3,320Out of the Money | |
MSFTIn the Money | $67.00In the Money | $70.50In the Money | $60.43In the Money | $-8.60In the Money | 9In the Money | 190In the Money | MSFTOut of the Money | $0.54Out of the Money | $0.82Out of the Money | $0.72Out of the Money | $0.06Out of the Money | 176Out of the Money | 4,089Out of the Money | |
MSFTIn the Money | $62.00In the Money | $65.50In the Money | $60.50In the Money | $-13.51In the Money | 2In the Money | 152In the Money | MSFTOut of the Money | $0.57Out of the Money | $0.89Out of the Money | $1.06Out of the Money | $0.25Out of the Money | 64Out of the Money | 737Out of the Money | |
MSFTIn the Money | $57.15In the Money | $60.50In the Money | $54.00In the Money | $-5.97In the Money | 20In the Money | 172In the Money | MSFTOut of the Money | $0.71Out of the Money | $0.96Out of the Money | $1.07Out of the Money | $0.07Out of the Money | 59Out of the Money | 2,534Out of the Money | |
MSFTIn the Money | $52.45In the Money | $55.10In the Money | $58.30In the Money | $0.00In the Money | ---In the Money | 170In the Money | MSFTOut of the Money | $0.86Out of the Money | $1.22Out of the Money | $1.40Out of the Money | $0.16Out of the Money | 429Out of the Money | 3,257Out of the Money | |
MSFTIn the Money | $47.65In the Money | $51.00In the Money | $42.75In the Money | $-6.90In the Money | 18In the Money | 467In the Money | MSFTOut of the Money | $1.04Out of the Money | $1.46Out of the Money | $1.38Out of the Money | $-0.16Out of the Money | 304Out of the Money | 2,499Out of the Money | |
MSFTIn the Money | $43.00In the Money | $46.50In the Money | $37.50In the Money | $-21.64In the Money | 4In the Money | 362In the Money | MSFTOut of the Money | $1.48Out of the Money | $1.74Out of the Money | $1.71Out of the Money | $-0.24Out of the Money | 707Out of the Money | 6,200Out of the Money | |
MSFTIn the Money | $40.00In the Money | $41.00In the Money | $37.26In the Money | $-3.41In the Money | 27In the Money | 2,002In the Money | MSFTOut of the Money | $1.84Out of the Money | $2.11Out of the Money | $2.20Out of the Money | $-0.23Out of the Money | 563Out of the Money | 8,764Out of the Money | |
MSFTIn the Money | $35.50In the Money | $36.50In the Money | $28.57In the Money | $-7.28In the Money | 7In the Money | 626In the Money | MSFTOut of the Money | $2.33Out of the Money | $2.61Out of the Money | $2.51Out of the Money | $-0.42Out of the Money | 605Out of the Money | 3,287Out of the Money | |
MSFTIn the Money | $30.20In the Money | $32.15In the Money | $30.50In the Money | $-4.25In the Money | 91In the Money | 777In the Money | MSFTOut of the Money | $2.83Out of the Money | $3.30Out of the Money | $3.08Out of the Money | $-0.72Out of the Money | 602Out of the Money | 5,625Out of the Money | |
MSFTIn the Money | $27.00In the Money | $28.00In the Money | $21.58In the Money | $-6.42In the Money | 20In the Money | 1,227In the Money | MSFTOut of the Money | $3.55Out of the Money | $4.20Out of the Money | $4.15Out of the Money | $-0.52Out of the Money | 958Out of the Money | 4,620Out of the Money | |
MSFTIn the Money | $23.10In the Money | $24.05In the Money | $22.70In the Money | $-1.31In the Money | 398In the Money | 5,739In the Money | MSFTOut of the Money | $4.50Out of the Money | $7.00Out of the Money | $5.00Out of the Money | $-0.75Out of the Money | 1,885Out of the Money | 6,574Out of the Money | |
MSFTIn the Money | $19.35In the Money | $20.10In the Money | $19.88In the Money | $-1.02In the Money | 839In the Money | 2,691In the Money | MSFTOut of the Money | $5.75Out of the Money | $6.65Out of the Money | $6.87Out of the Money | $-0.38Out of the Money | 914Out of the Money | 4,193Out of the Money | |
MSFTIn the Money | $16.05In the Money | $16.70In the Money | $16.45In the Money | $-0.50In the Money | 955In the Money | 10,268In the Money | MSFTOut of the Money | $7.20Out of the Money | $8.35Out of the Money | $7.78Out of the Money | $-1.18Out of the Money | 663Out of the Money | 3,286Out of the Money | |
MSFTUnderlying issue's last price | $12.00Underlying issue's last price | $13.60Underlying issue's last price | $13.26Underlying issue's last price | $-0.67Underlying issue's last price | 1,215Underlying issue's last price | 2,186Underlying issue's last price | Filter Table By Strike Price of$415.00Underlying issue's last price | MSFTUnderlying issue's last price | $9.40Underlying issue's last price | $10.15Underlying issue's last price | $9.77Underlying issue's last price | $-0.86Underlying issue's last price | 3,273Underlying issue's last price | 6,392Underlying issue's last price |
MSFTOut of the Money | $9.50Out of the Money | $10.80Out of the Money | $10.70Out of the Money | $-0.75Out of the Money | 1,322Out of the Money | 22,024Out of the Money | MSFTIn the Money | $11.70In the Money | $12.45In the Money | $12.50In the Money | $-0.80In the Money | 235In the Money | 8,158In the Money | |
MSFTOut of the Money | $8.05Out of the Money | $8.80Out of the Money | $8.24Out of the Money | $-0.76Out of the Money | 809Out of the Money | 4,431Out of the Money | MSFTIn the Money | $14.40In the Money | $17.50In the Money | $17.85In the Money | $1.95In the Money | 77In the Money | 7,621In the Money | |
MSFTOut of the Money | $6.05Out of the Money | $8.05Out of the Money | $6.19Out of the Money | $-0.96Out of the Money | 866Out of the Money | 7,680Out of the Money | MSFTIn the Money | $17.60In the Money | $19.70In the Money | $19.50In the Money | $0.30In the Money | 39In the Money | 5,463In the Money | |
MSFTOut of the Money | $4.60Out of the Money | $5.25Out of the Money | $4.94Out of the Money | $-0.41Out of the Money | 692Out of the Money | 4,373Out of the Money | MSFTIn the Money | $21.20In the Money | $22.35In the Money | $27.60In the Money | $6.45In the Money | 25In the Money | 870In the Money | |
MSFTOut of the Money | $3.35Out of the Money | $3.85Out of the Money | $3.20Out of the Money | $-0.90Out of the Money | 3,527Out of the Money | 6,633Out of the Money | MSFTIn the Money | $25.15In the Money | $26.35In the Money | $27.03In the Money | $1.73In the Money | 30In the Money | 428In the Money | |
MSFTOut of the Money | $2.43Out of the Money | $2.97Out of the Money | $2.60Out of the Money | $-0.51Out of the Money | 1,222Out of the Money | 4,474Out of the Money | MSFTIn the Money | $29.50In the Money | $32.50In the Money | $38.75In the Money | $10.27In the Money | 47In the Money | 258In the Money | |
MSFTOut of the Money | $1.71Out of the Money | $1.95Out of the Money | $1.80Out of the Money | $-0.50Out of the Money | 1,013Out of the Money | 5,978Out of the Money | MSFTIn the Money | $33.00In the Money | $36.35In the Money | $44.57In the Money | $9.69In the Money | 11In the Money | 180In the Money | |
MSFTOut of the Money | $1.21Out of the Money | $1.62Out of the Money | $1.24Out of the Money | $-0.50Out of the Money | 1,211Out of the Money | 3,905Out of the Money | MSFTIn the Money | $38.00In the Money | $42.00In the Money | $27.20In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
MSFTOut of the Money | $0.92Out of the Money | $1.17Out of the Money | $1.00Out of the Money | $-0.25Out of the Money | 717Out of the Money | 17,940Out of the Money | MSFTIn the Money | $43.50In the Money | $47.00In the Money | $53.55In the Money | $16.93In the Money | 21In the Money | 73In the Money | |
MSFTOut of the Money | $0.59Out of the Money | $0.86Out of the Money | $0.50Out of the Money | $-0.37Out of the Money | 166Out of the Money | 2,267Out of the Money | MSFTIn the Money | $48.00In the Money | $52.00In the Money | $35.04In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.45Out of the Money | $0.59Out of the Money | $0.48Out of the Money | $-0.15Out of the Money | 210Out of the Money | 3,627Out of the Money | MSFTIn the Money | $53.00In the Money | $57.00In the Money | $38.09In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.36Out of the Money | $-0.10Out of the Money | 55Out of the Money | 431Out of the Money | MSFTIn the Money | $58.00In the Money | $62.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.16Out of the Money | $0.40Out of the Money | $0.16Out of the Money | $-0.13Out of the Money | 45Out of the Money | 3,444Out of the Money | MSFTIn the Money | $63.00In the Money | $67.00In the Money | $57.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.33Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 27Out of the Money | 39Out of the Money | MSFTIn the Money | $68.00In the Money | $72.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.28Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 220Out of the Money | 2,263Out of the Money | MSFTIn the Money | $73.00In the Money | $77.00In the Money | $82.82In the Money | $7.68In the Money | 3In the Money | 3In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 3Out of the Money | 99Out of the Money | MSFTIn the Money | $78.00In the Money | $82.00In the Money | $87.84In the Money | $7.68In the Money | 3In the Money | ---In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.23Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 447Out of the Money | 2,475Out of the Money | MSFTIn the Money | $83.00In the Money | $87.00In the Money | $93.25In the Money | $9.10In the Money | 56In the Money | 25In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 5Out of the Money | 2,667Out of the Money | MSFTIn the Money | $103.00In the Money | $107.00In the Money | $105.12In 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 | 10Out of the Money | 681Out of the Money | MSFTIn the Money | $123.00In the Money | $127.00In 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 | $0.03Out of the Money | $0.00Out of the Money | 28Out of the Money | 939Out of the Money | MSFTIn the Money | $133.00In the Money | $136.95In the Money | $151.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | MSFTIn the Money | $143.00In the Money | $147.00In the Money | $127.75In 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 | $0.02Out of the Money | $-0.02Out of the Money | 10Out of the Money | 312Out of the Money | MSFTIn the Money | $153.00In the Money | $157.00In the Money | $167.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 138Out of the Money | MSFTIn the Money | $163.00In the Money | $167.00In the Money | $166.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 51Out of the Money | 931Out of the Money | MSFTIn the Money | $183.00In the Money | $187.00In the Money | $188.00In the Money | $5.48In the Money | 2In the Money | 1In the Money |