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 | $261.00In the Money | $261.50In the Money | $249.85In 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 | $0.00Out of the Money | ---Out of the Money | 107Out of the Money | |
MSFTIn the Money | $256.05In the Money | $256.65In 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 | $251.10In the Money | $251.55In the Money | $228.68In the Money | $0.00In the Money | ---In the Money | 5In 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 | 92Out of the Money | |
MSFTIn the Money | $241.15In the Money | $241.60In the Money | $219.02In 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 | 850Out of the Money | |
MSFTIn the Money | $231.20In the Money | $231.65In the Money | $217.37In the Money | $0.00In the Money | ---In the Money | 6In 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 | 162Out of the Money | |
MSFTIn the Money | $221.25In the Money | $221.70In the Money | $185.12In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 294Out of the Money | |
MSFTIn the Money | $211.30In the Money | $211.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
MSFTIn the Money | $201.35In the Money | $202.05In the Money | $193.25In the Money | $22.78In the Money | 1In the Money | 12In 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 | 1,708Out of the Money | |
MSFTIn the Money | $191.40In the Money | $191.85In the Money | $165.05In the Money | $0.00In the Money | ---In the Money | 17In 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 | 1,037Out of the Money | |
MSFTIn the Money | $181.45In the Money | $182.15In the Money | $138.43In the Money | $0.00In the Money | ---In the Money | 87In 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 | 321Out of the Money | |
MSFTIn the Money | $176.50In the Money | $177.00In the Money | $168.34In the Money | $0.00In the Money | ---In the Money | 28In 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 | 337Out of the Money | |
MSFTIn the Money | $171.50In the Money | $171.95In the Money | $163.90In the Money | $0.00In the Money | ---In the Money | 26In 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 | ---Out of the Money | 199Out of the Money | |
MSFTIn the Money | $166.50In the Money | $167.10In the Money | $140.83In the Money | $0.00In the Money | ---In the Money | 11In 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 | 229Out of the Money | |
MSFTIn the Money | $161.55In the Money | $162.00In the Money | $139.54In the Money | $0.00In the Money | ---In the Money | 48In 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 | 299Out of the Money | |
MSFTIn the Money | $156.60In the Money | $157.05In the Money | $134.45In the Money | $0.00In the Money | ---In the Money | 63In 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 | 666Out of the Money | |
MSFTIn the Money | $151.60In the Money | $152.10In the Money | $138.00In the Money | $0.00In the Money | ---In the Money | 182In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 6Out of the Money | 1,826Out of the Money | |
MSFTIn the Money | $146.65In the Money | $147.10In the Money | $139.45In the Money | $35.12In the Money | 2In the Money | 164In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 182Out of the Money | |
MSFTIn the Money | $141.70In the Money | $142.15In the Money | $133.77In the Money | $0.00In the Money | ---In the Money | 369In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 9Out of the Money | 463Out of the Money | |
MSFTIn the Money | $136.70In the Money | $137.15In the Money | $129.66In the Money | $0.27In the Money | 3In the Money | 117In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
MSFTIn the Money | $131.75In the Money | $132.20In the Money | $128.75In the Money | $21.48In the Money | 9In the Money | 65In 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 | ---Out of the Money | 537Out of the Money | |
MSFTIn the Money | $126.75In the Money | $127.25In the Money | $126.40In the Money | $7.21In the Money | 1In the Money | 76In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 656Out of the Money | |
MSFTIn the Money | $121.80In the Money | $122.25In the Money | $113.55In the Money | $0.00In the Money | ---In the Money | 80In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 25Out of the Money | 600Out of the Money | |
MSFTIn the Money | $116.85In the Money | $117.50In the Money | $113.37In the Money | $5.68In the Money | 1In the Money | 130In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 644Out of the Money | |
MSFTIn the Money | $111.85In the Money | $112.35In the Money | $111.40In the Money | $7.14In the Money | 3In the Money | 618In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 26Out of the Money | 1,564Out of the Money | |
MSFTIn the Money | $106.90In the Money | $107.40In the Money | $103.37In the Money | $5.17In the Money | 2In the Money | 211In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 10Out of the Money | 3,344Out of the Money | |
MSFTIn the Money | $101.90In the Money | $102.40In the Money | $94.79In the Money | $1.11In the Money | 25In the Money | 211In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 428Out of the Money | 3,938Out of the Money | |
MSFTIn the Money | $96.95In the Money | $97.45In the Money | $74.50In the Money | $0.00In the Money | ---In the Money | 152In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 34Out of the Money | 826Out of the Money | |
MSFTIn the Money | $92.05In the Money | $92.50In the Money | $84.45In the Money | $0.00In the Money | ---In the Money | 200In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 42Out of the Money | 2,424Out of the Money | |
MSFTIn the Money | $87.15In the Money | $87.55In the Money | $81.44In the Money | $1.85In the Money | 7In the Money | 236In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 15Out of the Money | 3,246Out of the Money | |
MSFTIn the Money | $82.15In the Money | $82.60In the Money | $79.08In the Money | $5.30In the Money | 4In the Money | 456In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.04Out of the Money | 232Out of the Money | 2,851Out of the Money | |
MSFTIn the Money | $77.20In the Money | $77.65In the Money | $76.48In the Money | $6.12In the Money | 9In the Money | 342In the Money | MSFTOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 190Out of the Money | 6,343Out of the Money | |
MSFTIn the Money | $72.25In the Money | $72.75In the Money | $70.90In the Money | $6.25In the Money | 26In the Money | 1,920In the Money | MSFTOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.06Out of the Money | 153Out of the Money | 8,759Out of the Money | |
MSFTIn the Money | $67.35In the Money | $67.80In the Money | $61.91In the Money | $4.61In the Money | 1In the Money | 613In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.11Out of the Money | 509Out of the Money | 3,035Out of the Money | |
MSFTIn the Money | $62.45In the Money | $62.90In the Money | $55.33In the Money | $0.43In the Money | 13In the Money | 968In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.14Out of the Money | 206Out of the Money | 5,670Out of the Money | |
MSFTIn the Money | $57.50In the Money | $58.00In the Money | $56.47In the Money | $6.37In the Money | 8In the Money | 1,190In the Money | MSFTOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $-0.22Out of the Money | 478Out of the Money | 5,249Out of the Money | |
MSFTIn the Money | $52.65In the Money | $53.15In the Money | $52.13In the Money | $7.32In the Money | 42In the Money | 5,712In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $-0.25Out of the Money | 770Out of the Money | 6,639Out of the Money | |
MSFTIn the Money | $47.80In the Money | $48.30In the Money | $46.20In the Money | $5.62In the Money | 88In the Money | 2,937In the Money | MSFTOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.64Out of the Money | $-0.32Out of the Money | 206Out of the Money | 4,659Out of the Money | |
MSFTIn the Money | $43.00In the Money | $43.45In the Money | $43.27In the Money | $7.48In the Money | 69In the Money | 9,522In the Money | MSFTOut of the Money | $0.79Out of the Money | $0.83Out of the Money | $0.81Out of the Money | $-0.47Out of the Money | 397Out of the Money | 4,028Out of the Money | |
MSFTIn the Money | $38.30In the Money | $38.70In the Money | $38.68In the Money | $7.31In the Money | 165In the Money | 2,271In the Money | MSFTOut of the Money | $1.04Out of the Money | $1.09Out of the Money | $1.06Out of the Money | $-0.64Out of the Money | 390Out of the Money | 5,383Out of the Money | |
MSFTIn the Money | $33.70In the Money | $34.10In the Money | $34.00In the Money | $7.00In the Money | 298In the Money | 22,889In the Money | MSFTOut of the Money | $1.40Out of the Money | $1.45Out of the Money | $1.42Out of the Money | $-0.83Out of the Money | 773Out of the Money | 9,504Out of the Money | |
MSFTIn the Money | $29.25In the Money | $29.60In the Money | $29.29In the Money | $6.74In the Money | 612In the Money | 4,475In the Money | MSFTOut of the Money | $1.90Out of the Money | $1.96Out of the Money | $1.91Out of the Money | $-1.39Out of the Money | 1,440Out of the Money | 8,927Out of the Money | |
MSFTIn the Money | $24.95In the Money | $25.35In the Money | $25.20In the Money | $6.64In the Money | 393In the Money | 8,104In the Money | MSFTOut of the Money | $2.60Out of the Money | $2.67Out of the Money | $2.63Out of the Money | $-1.62Out of the Money | 686Out of the Money | 6,355Out of the Money | |
MSFTIn the Money | $20.95In the Money | $21.30In the Money | $21.13In the Money | $6.04In the Money | 520In the Money | 4,738In the Money | MSFTOut of the Money | $3.55Out of the Money | $3.65Out of the Money | $3.60Out of the Money | $-2.24Out of the Money | 638Out of the Money | 1,694Out of the Money | |
MSFTIn the Money | $17.30In the Money | $17.65In the Money | $17.40In the Money | $4.96In the Money | 1,082In the Money | 7,906In the Money | MSFTOut of the Money | $4.80Out of the Money | $4.95Out of the Money | $4.95Out of the Money | $-2.80Out of the Money | 911Out of the Money | 2,154Out of the Money | |
MSFTIn the Money | $14.05In the Money | $14.25In the Money | $14.10In the Money | $4.49In the Money | 1,845In the Money | 6,466In the Money | MSFTOut of the Money | $6.50Out of the Money | $6.65Out of the Money | $6.67Out of the Money | $-3.08Out of the Money | 716Out of the Money | 471Out of the Money | |
MSFTUnderlying issue's last price | $11.15Underlying issue's last price | $11.30Underlying issue's last price | $11.20Underlying issue's last price | $3.85Underlying issue's last price | 3,719Underlying issue's last price | 10,342Underlying issue's last price | Filter Table By Strike Price of$450.00Underlying issue's last price | MSFTUnderlying issue's last price | $8.60Underlying issue's last price | $8.75Underlying issue's last price | $8.63Underlying issue's last price | $-4.02Underlying issue's last price | 678Underlying issue's last price | 285Underlying issue's last price |
MSFTOut of the Money | $8.65Out of the Money | $8.80Out of the Money | $8.77Out of the Money | $3.37Out of the Money | 2,533Out of the Money | 5,107Out of the Money | MSFTIn the Money | $11.15In the Money | $11.30In the Money | $11.21In the Money | $-4.47In the Money | 19In the Money | 68In the Money | |
MSFTOut of the Money | $6.60Out of the Money | $6.65Out of the Money | $6.65Out of the Money | $2.90Out of the Money | 2,784Out of the Money | 17,223Out of the Money | MSFTIn the Money | $14.15In the Money | $14.35In the Money | $14.50In the Money | $-5.13In the Money | 53In the Money | 28In the Money | |
MSFTOut of the Money | $4.95Out of the Money | $5.05Out of the Money | $5.00Out of the Money | $2.23Out of the Money | 571Out of the Money | 3,647Out of the Money | MSFTIn the Money | $17.55In the Money | $18.00In the Money | $20.98In the Money | $-2.77In the Money | 2In the Money | 27In the Money | |
MSFTOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.36Out of the Money | $1.40Out of the Money | 1,012Out of the Money | 5,083Out of the Money | MSFTIn the Money | $21.15In the Money | $21.70In the Money | $21.50In the Money | $-7.07In the Money | 3In the Money | 29In the Money | |
MSFTOut of the Money | $2.64Out of the Money | $2.71Out of the Money | $2.71Out of the Money | $1.33Out of the Money | 1,441Out of the Money | 2,161Out of the Money | MSFTIn the Money | $25.40In the Money | $25.90In the Money | $28.50In the Money | $-8.55In the Money | 1In the Money | 1In the Money | |
MSFTOut of the Money | $1.91Out of the Money | $1.98Out of the Money | $1.76Out of the Money | $0.86Out of the Money | 2,692Out of the Money | 4,488Out of the Money | MSFTIn the Money | $29.95In the Money | $30.40In the Money | $57.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.38Out of the Money | $1.44Out of the Money | $1.30Out of the Money | $0.69Out of the Money | 2,603Out of the Money | 2,675Out of the Money | MSFTIn the Money | $34.70In the Money | $35.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.01Out of the Money | $1.06Out of the Money | $1.03Out of the Money | $0.55Out of the Money | 424Out of the Money | 2,556Out of the Money | MSFTIn the Money | $39.55In the Money | $40.10In the Money | $48.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
MSFTOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.72Out of the Money | $0.39Out of the Money | 47Out of the Money | 277Out of the Money | MSFTIn the Money | $44.55In the Money | $45.15In the Money | $53.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.57Out of the Money | $0.61Out of the Money | $0.58Out of the Money | $0.34Out of the Money | 854Out of the Money | 2,762Out of the Money | MSFTIn the Money | $49.55In the Money | $50.15In the Money | $51.60In the Money | $-6.97In the Money | 13In the Money | 7In the Money | |
MSFTOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.20Out of the Money | $0.06Out of the Money | 366Out of the Money | 2,386Out of the Money | MSFTIn the Money | $69.50In the Money | $70.15In the Money | $78.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.04Out of the Money | 41Out of the Money | 711Out of the Money | MSFTIn the Money | $89.50In the Money | $90.15In 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 | $0.12Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 16Out of the Money | 788Out of the Money | MSFTIn the Money | $99.55In the Money | $100.15In the Money | $127.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 16Out of the Money | 213Out of the Money | MSFTIn the Money | $109.55In the Money | $110.10In the Money | $127.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 8Out of the Money | 917Out of the Money | MSFTIn the Money | $119.55In the Money | $120.15In the Money | $167.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 11Out of the Money | 2,220Out of the Money | MSFTIn the Money | $129.55In the Money | $130.15In the Money | $155.85In 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 | $0.04Out of the Money | 9Out of the Money | 1,031Out of the Money | MSFTIn the Money | $149.55In the Money | $150.15In the Money | $188.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |