• LAST PRICE
    442.5700
  • TODAY'S CHANGE (%)
    Trending Up0.9900 (0.2242%)
  • Bid / Lots
    442.2500/ 5
  • Ask / Lots
    442.6500/ 2
  • Open / Previous Close
    438.2750 / 441.5800
  • Day Range
    Low 436.7210
    High 443.1376
  • 52 Week Range
    Low 309.4500
    High 443.4000
  • Volume
    13,581,985
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday July 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen 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