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 | $252.25In the Money | $255.10In 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 | $247.30In the Money | $250.10In 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 | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $242.30In the Money | $245.10In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
MSFTIn the Money | $232.35In the Money | $235.15In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 850Out of the Money | |
MSFTIn the Money | $222.40In the Money | $225.25In 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 | $0.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 162Out of the Money | |
MSFTIn the Money | $212.45In the Money | $215.30In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 296Out of the Money | |
MSFTIn the Money | $202.55In the Money | $205.10In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 183Out of the Money | |
MSFTIn the Money | $192.60In the Money | $195.15In 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 | $0.04Out 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 | $182.70In the Money | $185.20In 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 | $0.24Out 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 | $172.75In the Money | $175.50In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | |
MSFTIn the Money | $167.80In the Money | $170.45In the Money | $168.34In the Money | $27.67In the Money | 1In the Money | 28In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 336Out of the Money | |
MSFTIn the Money | $162.80In the Money | $165.55In 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 | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 199Out of the Money | |
MSFTIn the Money | $157.00In the Money | $160.35In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 228Out of the Money | |
MSFTIn the Money | $152.80In the Money | $155.60In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
MSFTIn the Money | $147.90In the Money | $150.40In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 9Out of the Money | 675Out of the Money | |
MSFTIn the Money | $142.90In the Money | $145.80In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 6Out of the Money | 1,832Out of the Money | |
MSFTIn the Money | $137.95In the Money | $140.70In the Money | $104.33In the Money | $0.00In the Money | ---In the Money | 164In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 182Out of the Money | |
MSFTIn the Money | $133.00In the Money | $135.50In the Money | $133.77In the Money | $14.37In the Money | 1In the Money | 369In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 463Out of the Money | |
MSFTIn the Money | $127.95In the Money | $130.80In the Money | $129.39In the Money | $15.85In the Money | 2In the Money | 115In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 187Out of the Money | |
MSFTIn the Money | $122.55In the Money | $125.85In the Money | $107.27In the Money | $0.00In the Money | ---In the Money | 65In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 537Out of the Money | |
MSFTIn the Money | $118.00In the Money | $120.60In the Money | $119.19In the Money | $5.20In the Money | 1In the Money | 77In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 3Out of the Money | 654Out of the Money | |
MSFTIn the Money | $113.10In the Money | $116.00In the Money | $113.55In the Money | $0.00In the Money | ---In the Money | 80In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 601Out of the Money | |
MSFTIn the Money | $108.15In the Money | $110.90In the Money | $107.69In the Money | $0.00In the Money | ---In the Money | 130In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 644Out of the Money | |
MSFTIn the Money | $103.00In the Money | $105.95In the Money | $104.26In the Money | $0.43In the Money | 434In the Money | 189In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 436Out of the Money | 1,132Out of the Money | |
MSFTIn the Money | $98.25In the Money | $100.75In the Money | $98.20In the Money | $14.02In the Money | 2In the Money | 191In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,344Out of the Money | |
MSFTIn the Money | $93.30In the Money | $95.80In the Money | $93.68In the Money | $0.00In the Money | ---In the Money | 211In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 99Out of the Money | 4,030Out of the Money | |
MSFTIn the Money | $88.35In the Money | $90.85In the Money | $74.50In the Money | $0.00In the Money | ---In the Money | 152In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 1Out of the Money | 826Out of the Money | |
MSFTIn the Money | $83.35In the Money | $85.90In the Money | $84.45In the Money | $3.60In the Money | 1In the Money | 201In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $-0.01Out of the Money | 84Out of the Money | 2,503Out of the Money | |
MSFTIn the Money | $78.45In the Money | $81.05In the Money | $79.59In the Money | $-0.23In the Money | 112In the Money | 176In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 51Out of the Money | 3,244Out of the Money | |
MSFTIn the Money | $73.55In the Money | $76.05In the Money | $73.78In the Money | $0.00In the Money | ---In the Money | 456In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.01Out of the Money | 153Out of the Money | 2,784Out of the Money | |
MSFTIn the Money | $68.55In the Money | $71.15In the Money | $70.36In the Money | $0.26In the Money | 2In the Money | 342In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 53Out of the Money | 6,326Out of the Money | |
MSFTIn the Money | $63.70In the Money | $66.20In the Money | $64.65In the Money | $0.00In the Money | ---In the Money | 1,920In the Money | MSFTOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 30Out of the Money | 8,774Out of the Money | |
MSFTIn the Money | $58.70In the Money | $61.30In the Money | $57.30In the Money | $-0.87In the Money | 1In the Money | 613In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $-0.05Out of the Money | 23Out of the Money | 3,029Out of the Money | |
MSFTIn the Money | $53.85In the Money | $56.50In the Money | $54.90In the Money | $0.62In the Money | 7In the Money | 972In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.48Out of the Money | $-0.05Out of the Money | 116Out of the Money | 5,655Out of the Money | |
MSFTIn the Money | $49.00In the Money | $51.65In the Money | $50.10In the Money | $1.83In the Money | 7In the Money | 1,194In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.63Out of the Money | $0.00Out of the Money | 97Out of the Money | 5,228Out of the Money | |
MSFTIn the Money | $45.15In the Money | $46.00In the Money | $44.81In the Money | $0.21In the Money | 59In the Money | 5,722In the Money | MSFTOut of the Money | $0.71Out of the Money | $0.77Out of the Money | $0.76Out of the Money | $-0.04Out of the Money | 152Out of the Money | 6,647Out of the Money | |
MSFTIn the Money | $38.70In the Money | $41.20In the Money | $40.58In the Money | $0.91In the Money | 11In the Money | 2,938In the Money | MSFTOut of the Money | $0.92Out of the Money | $0.99Out of the Money | $0.96Out of the Money | $-0.06Out of the Money | 106Out of the Money | 4,647Out of the Money | |
MSFTIn the Money | $35.75In the Money | $37.50In the Money | $35.79In the Money | $0.84In the Money | 79In the Money | 9,540In the Money | MSFTOut of the Money | $1.22Out of the Money | $1.30Out of the Money | $1.28Out of the Money | $-0.07Out of the Money | 1,178Out of the Money | 3,475Out of the Money | |
MSFTIn the Money | $31.35In the Money | $32.00In the Money | $31.37In the Money | $0.32In the Money | 52In the Money | 2,288In the Money | MSFTOut of the Money | $1.64Out of the Money | $2.16Out of the Money | $1.70Out of the Money | $-0.10Out of the Money | 428Out of the Money | 5,365Out of the Money | |
MSFTIn the Money | $27.00In the Money | $27.50In the Money | $27.00In the Money | $0.00In the Money | 118In the Money | 22,873In the Money | MSFTOut of the Money | $2.22Out of the Money | $2.36Out of the Money | $2.25Out of the Money | $-0.21Out of the Money | 499Out of the Money | 9,403Out of the Money | |
MSFTIn the Money | $22.80In the Money | $23.40In the Money | $22.55In the Money | $-0.20In the Money | 109In the Money | 4,479In the Money | MSFTOut of the Money | $3.00Out of the Money | $3.20Out of the Money | $3.30Out of the Money | $-0.05Out of the Money | 774Out of the Money | 8,856Out of the Money | |
MSFTIn the Money | $18.90In the Money | $19.45In the Money | $18.56In the Money | $-0.31In the Money | 2,157In the Money | 8,244In the Money | MSFTOut of the Money | $4.10Out of the Money | $4.30Out of the Money | $4.25Out of the Money | $-0.10Out of the Money | 414Out of the Money | 6,325Out of the Money | |
MSFTIn the Money | $15.45In the Money | $15.65In the Money | $15.09In the Money | $-0.06In the Money | 705In the Money | 4,774In the Money | MSFTOut of the Money | $5.55Out of the Money | $5.75Out of the Money | $5.84Out of the Money | $-0.21Out of the Money | 656Out of the Money | 1,498Out of the Money | |
MSFTUnderlying issue's last price | $12.30Underlying issue's last price | $12.50Underlying issue's last price | $12.44Underlying issue's last price | $0.24Underlying issue's last price | 660Underlying issue's last price | 7,914Underlying issue's last price | Filter Table By Strike Price of$440.00Underlying issue's last price | MSFTUnderlying issue's last price | $7.40Underlying issue's last price | $7.60Underlying issue's last price | $7.75Underlying issue's last price | $0.00Underlying issue's last price | 796Underlying issue's last price | 1,776Underlying issue's last price |
MSFTNear the Money | $9.55Near the Money | $9.70Near the Money | $9.61Near the Money | $0.31Near the Money | 1,000Near the Money | 6,299Near the Money | MSFTIn the Money | $9.25In the Money | $9.90In the Money | $9.75In the Money | $-0.54In the Money | 161In the Money | 376In the Money | |
MSFTOut of the Money | $7.20Out of the Money | $7.40Out of the Money | $7.35Out of the Money | $0.35Out of the Money | 7,971Out of the Money | 10,810Out of the Money | MSFTIn the Money | $12.45In the Money | $12.85In the Money | $12.65In the Money | $-0.45In the Money | 158In the Money | 228In the Money | |
MSFTOut of the Money | $4.90Out of the Money | $5.55Out of the Money | $5.40Out of the Money | $0.08Out of the Money | 587Out of the Money | 5,059Out of the Money | MSFTIn the Money | $15.35In the Money | $15.90In the Money | $15.68In the Money | $-0.86In the Money | 61In the Money | 21In the Money | |
MSFTOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.75Out of the Money | $-0.08Out of the Money | 1,267Out of the Money | 17,574Out of the Money | MSFTIn the Money | $18.95In the Money | $19.65In the Money | $19.63In the Money | $-1.22In the Money | 16In the Money | 17In the Money | |
MSFTOut of the Money | $2.53Out of the Money | $3.30Out of the Money | $2.77Out of the Money | $-0.08Out of the Money | 358Out of the Money | 3,579Out of the Money | MSFTIn the Money | $23.10In the Money | $23.70In the Money | $23.75In the Money | $0.05In the Money | 20In the Money | 35In the Money | |
MSFTOut of the Money | $1.89Out of the Money | $2.06Out of the Money | $1.96Out of the Money | $-0.07Out of the Money | 571Out of the Money | 4,807Out of the Money | MSFTIn the Money | $27.40In the Money | $29.15In the Money | $28.57In the Money | $-1.28In the Money | 22In the Money | 15In the Money | |
MSFTOut of the Money | $1.11Out of the Money | $1.38Out of the Money | $1.38Out of the Money | $-0.02Out of the Money | 1,371Out of the Money | 1,296Out of the Money | MSFTIn the Money | $32.40In the Money | $33.95In the Money | $37.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.89Out of the Money | $0.97Out of the Money | $0.90Out of the Money | $-0.12Out of the Money | 414Out of the Money | 4,624Out of the Money | MSFTIn the Money | $36.10In the Money | $38.90In the Money | $57.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.61Out of the Money | $-0.10Out of the Money | 390Out of the Money | 2,527Out of the Money | MSFTIn the Money | $41.00In the Money | $43.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $-0.05Out of the Money | 164Out of the Money | 2,478Out of the Money | MSFTIn the Money | $46.05In the Money | $48.90In the Money | $48.30In the Money | $-0.14In the Money | 2In the Money | 3In the Money | |
MSFTOut of the Money | $0.30Out of the Money | $0.56Out of the Money | $0.33Out of the Money | $-0.08Out of the Money | 108Out of the Money | 254Out of the Money | MSFTIn the Money | $51.05In the Money | $53.90In the Money | $53.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.23Out of the Money | $0.34Out of the Money | $0.24Out of the Money | $-0.09Out of the Money | 294Out of the Money | 2,738Out of the Money | MSFTIn the Money | $56.05In the Money | $58.90In the Money | $58.57In the Money | $-0.13In the Money | 4In the Money | 7In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 205Out of the Money | 2,441Out of the Money | MSFTIn the Money | $76.00In the Money | $78.90In the Money | $78.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 4Out of the Money | 707Out of the Money | MSFTIn the Money | $96.00In the Money | $98.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 2Out of the Money | 790Out of the Money | MSFTIn the Money | $106.00In the Money | $108.85In the Money | $127.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 213Out of the Money | MSFTIn the Money | $116.00In the Money | $118.85In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 2Out of the Money | 917Out of the Money | MSFTIn the Money | $126.00In the Money | $128.90In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,220Out of the Money | MSFTIn the Money | $136.00In the Money | $138.80In the Money | $155.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,031Out of the Money | MSFTIn the Money | $156.00In the Money | $158.80In the Money | $188.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |