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 | $251.05In the Money | $252.00In 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 | $246.15In the Money | $247.05In 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 | $241.15In the Money | $242.05In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 92Out of the Money | |
MSFTIn the Money | $231.25In the Money | $232.15In 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 | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 850Out of the Money | |
MSFTIn the Money | $221.30In the Money | $222.20In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 162Out of the Money | |
MSFTIn the Money | $211.30In the Money | $212.25In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 296Out of the Money | |
MSFTIn the Money | $201.35In the Money | $202.30In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 183Out of the Money | |
MSFTIn the Money | $191.45In the Money | $192.35In 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 | $181.55In the Money | $182.45In 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 | $0.04Out 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 | $171.60In the Money | $172.45In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 321Out of the Money | |
MSFTIn the Money | $166.60In the Money | $167.45In the Money | $140.67In the Money | $0.00In the Money | ---In the Money | 28In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 336Out of the Money | |
MSFTIn the Money | $161.60In the Money | $162.55In 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 | $156.65In the Money | $157.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 228Out of the Money | |
MSFTIn the Money | $151.65In the Money | $152.55In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 299Out of the Money | |
MSFTIn the Money | $146.75In the Money | $147.65In the Money | $134.45In the Money | $0.00In the Money | ---In the Money | 63In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 675Out of the Money | |
MSFTIn the Money | $141.80In the Money | $142.60In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,834Out of the Money | |
MSFTIn the Money | $136.75In the Money | $137.70In the Money | $104.33In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 182Out of the Money | |
MSFTIn the Money | $131.95In the Money | $132.75In the Money | $119.40In the Money | $0.00In the Money | ---In the Money | 369In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 463Out of the Money | |
MSFTIn the Money | $127.00In the Money | $127.75In the Money | $113.54In the Money | $0.00In the Money | ---In 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 | $121.90In the Money | $122.80In 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 | $0.09Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 21Out of the Money | 548Out of the Money | |
MSFTIn the Money | $116.90In the Money | $117.85In the Money | $113.99In the Money | $0.00In the Money | ---In the Money | 77In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 657Out of the Money | |
MSFTIn the Money | $111.95In the Money | $112.90In the Money | $113.55In the Money | $14.70In the Money | 8In the Money | 80In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 4Out of the Money | 605Out of the Money | |
MSFTIn the Money | $107.00In the Money | $107.95In the Money | $95.09In the Money | $0.00In the Money | ---In the Money | 131In the Money | MSFTOut of the Money | $0.06Out 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 | $102.10In the Money | $103.00In the Money | $103.53In the Money | $1.87In the Money | 5In the Money | 189In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 38Out of the Money | 1,122Out of the Money | |
MSFTIn the Money | $97.15In the Money | $98.05In the Money | $84.18In the Money | $0.00In the Money | ---In the Money | 191In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.14Out 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 | $92.25In the Money | $93.05In the Money | $93.68In the Money | $0.68In the Money | 3In the Money | 209In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 21Out of the Money | 4,042Out of the Money | |
MSFTIn the Money | $87.25In the Money | $88.15In the Money | $74.50In the Money | $0.00In the Money | ---In the Money | 152In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 40Out of the Money | 839Out of the Money | |
MSFTIn the Money | $82.40In the Money | $83.20In the Money | $80.85In the Money | $0.00In the Money | ---In the Money | 201In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 5Out of the Money | 2,504Out of the Money | |
MSFTIn the Money | $77.50In the Money | $78.20In the Money | $79.82In the Money | $0.59In the Money | 5In the Money | 172In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 1Out of the Money | 3,295Out of the Money | |
MSFTIn the Money | $72.55In the Money | $73.25In the Money | $75.55In the Money | $4.90In the Money | 2In the Money | 457In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $0.01Out of the Money | 7Out of the Money | 2,795Out of the Money | |
MSFTIn the Money | $67.65In the Money | $68.45In the Money | $70.10In the Money | $0.00In the Money | ---In the Money | 342In the Money | MSFTOut of the Money | $0.29Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.02Out of the Money | 19Out of the Money | 6,338Out of the Money | |
MSFTIn the Money | $62.60In the Money | $63.40In the Money | $65.21In the Money | $1.93In the Money | 114In the Money | 1,999In the Money | MSFTOut of the Money | $0.35Out of the Money | $0.42Out of the Money | $0.36Out of the Money | $-0.02Out of the Money | 85Out of the Money | 8,759Out of the Money | |
MSFTIn the Money | $57.70In the Money | $58.60In the Money | $60.05In the Money | $2.55In the Money | 2In the Money | 615In the Money | MSFTOut of the Money | $0.43Out of the Money | $0.50Out of the Money | $0.44Out of the Money | $-0.01Out of the Money | 29Out of the Money | 3,022Out of the Money | |
MSFTIn the Money | $52.90In the Money | $53.70In the Money | $56.00In the Money | $2.65In the Money | 13In the Money | 986In the Money | MSFTOut of the Money | $0.53Out of the Money | $0.60Out of the Money | $0.56Out of the Money | $0.01Out of the Money | 77Out of the Money | 5,685Out of the Money | |
MSFTIn the Money | $48.20In the Money | $48.65In the Money | $49.10In the Money | $-0.35In the Money | 1In the Money | 1,196In the Money | MSFTOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.72Out of the Money | $-0.01Out of the Money | 60Out of the Money | 5,263Out of the Money | |
MSFTIn the Money | $43.45In the Money | $43.90In the Money | $44.30In the Money | $-0.50In the Money | 108In the Money | 5,746In the Money | MSFTOut of the Money | $0.88Out of the Money | $0.94Out of the Money | $0.91Out of the Money | $0.08Out of the Money | 528Out of the Money | 6,683Out of the Money | |
MSFTIn the Money | $38.75In the Money | $39.20In the Money | $40.45In the Money | $1.20In the Money | 24In the Money | 2,952In the Money | MSFTOut of the Money | $1.14Out of the Money | $1.21Out of the Money | $1.18Out of the Money | $0.07Out of the Money | 307Out of the Money | 4,607Out of the Money | |
MSFTIn the Money | $34.15In the Money | $34.55In the Money | $35.19In the Money | $0.59In the Money | 51In the Money | 9,574In the Money | MSFTOut of the Money | $1.52Out of the Money | $1.59Out of the Money | $1.53Out of the Money | $0.04Out of the Money | 185Out of the Money | 3,423Out of the Money | |
MSFTIn the Money | $29.60In the Money | $30.10In the Money | $32.54In the Money | $1.75In the Money | 40In the Money | 2,308In the Money | MSFTOut of the Money | $2.02Out of the Money | $2.11Out of the Money | $2.05Out of the Money | $0.10Out of the Money | 558Out of the Money | 5,079Out of the Money | |
MSFTIn the Money | $25.35In the Money | $25.85In the Money | $26.50In the Money | $-0.05In the Money | 107In the Money | 22,956In the Money | MSFTOut of the Money | $2.72Out of the Money | $2.82Out of the Money | $2.74Out of the Money | $0.11Out of the Money | 212Out of the Money | 9,266Out of the Money | |
MSFTIn the Money | $21.40In the Money | $21.80In the Money | $21.60In the Money | $-1.04In the Money | 246In the Money | 4,585In the Money | MSFTOut of the Money | $3.65Out of the Money | $3.80Out of the Money | $3.68Out of the Money | $0.18Out of the Money | 356Out of the Money | 9,022Out of the Money | |
MSFTIn the Money | $17.70In the Money | $17.85In the Money | $18.00In the Money | $-0.91In the Money | 230In the Money | 8,273In the Money | MSFTOut of the Money | $4.90Out of the Money | $5.05Out of the Money | $4.91Out of the Money | $0.21Out of the Money | 491Out of the Money | 6,129Out of the Money | |
MSFTIn the Money | $14.35In the Money | $14.55In the Money | $14.78In the Money | $-0.60In the Money | 574In the Money | 5,022In the Money | MSFTOut of the Money | $6.50Out of the Money | $6.70Out of the Money | $6.56Out of the Money | $-0.09Out of the Money | 153Out of the Money | 1,427Out of the Money | |
MSFTUnderlying issue's last price | $11.35Underlying issue's last price | $11.55Underlying issue's last price | $11.52Underlying issue's last price | $-0.98Underlying issue's last price | 832Underlying issue's last price | 7,931Underlying issue's last price | Filter Table By Strike Price of$440.00Underlying issue's last price | MSFTUnderlying issue's last price | $8.55Underlying issue's last price | $8.75Underlying issue's last price | $8.60Underlying issue's last price | $0.31Underlying issue's last price | 359Underlying issue's last price | 1,540Underlying issue's last price |
MSFTOut of the Money | $8.80Out of the Money | $9.00Out of the Money | $8.92Out of the Money | $-0.83Out of the Money | 1,929Out of the Money | 6,001Out of the Money | MSFTIn the Money | $11.05In the Money | $11.25In the Money | $10.80In the Money | $-0.05In the Money | 95In the Money | 336In the Money | |
MSFTOut of the Money | $6.75Out of the Money | $6.85Out of the Money | $6.87Out of the Money | $-0.62Out of the Money | 1,887Out of the Money | 10,865Out of the Money | MSFTIn the Money | $14.00In the Money | $14.25In the Money | $13.92In the Money | $0.62In the Money | 26In the Money | 204In the Money | |
MSFTOut of the Money | $4.95Out of the Money | $5.10Out of the Money | $5.15Out of the Money | $-0.90Out of the Money | 603Out of the Money | 5,012Out of the Money | MSFTIn the Money | $17.30In the Money | $17.75In the Money | $17.27In the Money | $-1.43In the Money | 3In the Money | 21In the Money | |
MSFTOut of the Money | $3.65Out of the Money | $3.75Out of the Money | $3.90Out of the Money | $-0.47Out of the Money | 1,796Out of the Money | 17,559Out of the Money | MSFTIn the Money | $21.10In the Money | $21.60In the Money | $20.49In the Money | $-1.51In the Money | 5In the Money | 16In the Money | |
MSFTOut of the Money | $2.66Out of the Money | $2.73Out of the Money | $2.75Out of the Money | $-0.54Out of the Money | 965Out of the Money | 2,848Out of the Money | MSFTIn the Money | $25.25In the Money | $25.80In the Money | $23.70In the Money | $-1.40In the Money | 2In the Money | 35In the Money | |
MSFTOut of the Money | $1.91Out of the Money | $1.98Out of the Money | $2.20Out of the Money | $-0.17Out of the Money | 443Out of the Money | 4,652Out of the Money | MSFTIn the Money | $29.75In the Money | $30.40In the Money | $29.35In the Money | $-1.91In the Money | 4In the Money | 11In the Money | |
MSFTOut of the Money | $1.37Out of the Money | $1.44Out of the Money | $1.50Out of the Money | $-0.20Out of the Money | 124Out of the Money | 1,328Out of the Money | MSFTIn the Money | $34.25In the Money | $35.10In the Money | $37.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
MSFTOut of the Money | $0.97Out of the Money | $1.04Out of the Money | $1.05Out of the Money | $-0.23Out of the Money | 114Out of the Money | 4,547Out of the Money | MSFTIn the Money | $39.20In the Money | $40.15In the Money | $57.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.70Out of the Money | $0.77Out of the Money | $0.84Out of the Money | $-0.06Out of the Money | 2,323Out of the Money | 2,672Out of the Money | MSFTIn the Money | $44.20In the Money | $45.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.66Out of the Money | $-0.11Out of the Money | 139Out of the Money | 2,416Out of the Money | MSFTIn the Money | $49.20In the Money | $50.15In the Money | $58.92In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
MSFTOut of the Money | $0.40Out of the Money | $0.46Out of the Money | $0.47Out of the Money | $-0.03Out of the Money | 22Out of the Money | 235Out of the Money | MSFTIn the Money | $54.25In the Money | $55.10In the Money | $63.94In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.12Out of the Money | 526Out of the Money | 2,596Out of the Money | MSFTIn the Money | $59.25In the Money | $60.10In the Money | $58.78In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
MSFTOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.07Out of the Money | 43Out of the Money | 2,444Out of the Money | MSFTIn the Money | $79.20In the Money | $80.10In the Money | $78.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 21Out of the Money | 661Out of the Money | MSFTIn the Money | $99.30In the Money | $100.00In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 51Out of the Money | 752Out of the Money | MSFTIn the Money | $109.20In the Money | $110.20In the Money | $127.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 213Out of the Money | MSFTIn the Money | $119.30In the Money | $120.15In the Money | $127.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 2Out of the Money | 917Out of the Money | MSFTIn the Money | $129.20In the Money | $130.10In the Money | $167.00In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,220Out of the Money | MSFTIn the Money | $139.20In the Money | $140.10In 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 | $-0.06Out of the Money | 20Out of the Money | 1,011Out of the Money | MSFTIn the Money | $159.35In the Money | $160.10In the Money | $188.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |