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 | $194.40In the Money | $198.15In the Money | $194.27In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
MSFTIn the Money | $184.40In the Money | $188.15In the Money | $164.24In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $174.40In the Money | $178.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $164.40In the Money | $168.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $154.40In the Money | $158.15In the Money | $181.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $144.45In the Money | $147.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $139.45In the Money | $142.10In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
MSFTIn the Money | $134.45In the Money | $137.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
MSFTIn the Money | $129.45In the Money | $132.50In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 62Out of the Money | |
MSFTIn the Money | $124.45In the Money | $127.45In the Money | $123.49In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | |
MSFTIn the Money | $119.45In the Money | $122.80In the Money | $110.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
MSFTIn the Money | $114.45In the Money | $118.20In the Money | $109.47In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | |
MSFTIn the Money | $109.45In the Money | $112.80In the Money | $90.07In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | |
MSFTIn the Money | $104.45In the Money | $107.90In the Money | $100.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
MSFTIn the Money | $99.45In the Money | $102.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 360Out of the Money | |
MSFTIn the Money | $94.45In the Money | $98.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 276Out of the Money | |
MSFTIn the Money | $89.45In the Money | $93.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | |
MSFTIn the Money | $84.45In the Money | $88.20In the Money | $61.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 248Out of the Money | |
MSFTIn the Money | $79.45In the Money | $83.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 808Out of the Money | |
MSFTIn the Money | $74.45In the Money | $78.20In the Money | $69.32In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 942Out of the Money | |
MSFTIn the Money | $69.45In the Money | $73.20In the Money | $64.58In the Money | $0.00In the Money | ---In the Money | 21In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 384Out of the Money | |
MSFTIn the Money | $64.75In the Money | $68.05In the Money | $43.35In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 734Out of the Money | |
MSFTIn the Money | $59.95In the Money | $62.25In the Money | $55.47In the Money | $0.00In the Money | ---In the Money | 40In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 996Out of the Money | |
MSFTIn the Money | $55.45In the Money | $57.40In the Money | $48.00In the Money | $0.00In the Money | ---In the Money | 111In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 982Out of the Money | |
MSFTIn the Money | $50.25In the Money | $51.90In the Money | $50.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 1,407Out of the Money | |
MSFTIn the Money | $45.70In the Money | $46.90In the Money | $45.37In the Money | $1.12In the Money | 7In the Money | 48In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 201Out of the Money | 2,223Out of the Money | |
MSFTIn the Money | $42.80In the Money | $44.40In the Money | $40.93In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 431Out of the Money | |
MSFTIn the Money | $40.20In the Money | $42.05In the Money | $40.35In the Money | $0.00In the Money | ---In the Money | 57In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,497Out of the Money | |
MSFTIn the Money | $37.40In the Money | $39.40In the Money | $35.42In the Money | $0.00In the Money | ---In the Money | 29In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 15Out of the Money | 251Out of the Money | |
MSFTIn the Money | $35.90In the Money | $36.95In the Money | $34.07In the Money | $0.00In the Money | ---In the Money | 205In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 105Out of the Money | 1,535Out of the Money | |
MSFTIn the Money | $33.05In the Money | $34.35In the Money | $28.95In the Money | $0.00In the Money | ---In the Money | 394In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 769Out of the Money | |
MSFTIn the Money | $30.15In the Money | $31.60In the Money | $31.47In the Money | $2.15In the Money | 14In the Money | 278In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 19Out of the Money | 1,701Out of the Money | |
MSFTIn the Money | $28.15In the Money | $29.40In the Money | $27.45In the Money | $0.00In the Money | ---In the Money | 347In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 6Out of the Money | 889Out of the Money | |
MSFTIn the Money | $25.85In the Money | $26.55In the Money | $25.39In the Money | $1.89In the Money | 5In the Money | 1,537In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 41Out of the Money | 2,107Out of the Money | |
MSFTIn the Money | $23.20In the Money | $24.10In the Money | $20.95In the Money | $0.00In the Money | ---In the Money | 191In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 103Out of the Money | 1,599Out of the Money | |
MSFTIn the Money | $20.90In the Money | $21.45In the Money | $21.52In the Money | $2.12In the Money | 183In the Money | 705In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.07Out of the Money | 14Out of the Money | 3,205Out of the Money | |
MSFTIn the Money | $18.45In the Money | $19.05In the Money | $18.25In the Money | $3.25In the Money | 39In the Money | 816In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 55Out of the Money | 1,872Out of the Money | |
MSFTIn the Money | $15.65In the Money | $16.45In the Money | $16.08In the Money | $1.51In the Money | 138In the Money | 1,161In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 260Out of the Money | 2,406Out of the Money | |
MSFTIn the Money | $13.15In the Money | $14.00In the Money | $13.93In the Money | $2.29In the Money | 103In the Money | 518In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $-0.17Out of the Money | 286Out of the Money | 1,315Out of the Money | |
MSFTIn the Money | $11.05In the Money | $11.50In the Money | $11.55In the Money | $1.77In the Money | 38In the Money | 1,367In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.24Out of the Money | 176Out of the Money | 2,451Out of the Money | |
MSFTIn the Money | $8.80In the Money | $9.20In the Money | $8.90In the Money | $1.30In the Money | 74In the Money | 1,488In the Money | MSFTOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.34Out of the Money | $-0.37Out of the Money | 283Out of the Money | 2,156Out of the Money | |
MSFTIn the Money | $6.55In the Money | $6.95In the Money | $6.82In the Money | $1.27In the Money | 551In the Money | 4,552In the Money | MSFTOut of the Money | $0.59Out of the Money | $0.64Out of the Money | $0.60Out of the Money | $-0.59Out of the Money | 889Out of the Money | 2,624Out of the Money | |
MSFTIn the Money | $4.60In the Money | $4.80In the Money | $4.80In the Money | $1.03In the Money | 796In the Money | 2,757In the Money | MSFTOut of the Money | $1.07Out of the Money | $1.13Out of the Money | $1.13Out of the Money | $-0.86Out of the Money | 598Out of the Money | 1,087Out of the Money | |
MSFTUnderlying issue's last price | $2.95Underlying issue's last price | $3.10Underlying issue's last price | $2.95Underlying issue's last price | $0.56Underlying issue's last price | 5,351Underlying issue's last price | 8,058Underlying issue's last price | Filter Table By Strike Price of$425.00Underlying issue's last price | MSFTUnderlying issue's last price | $1.90Underlying issue's last price | $1.98Underlying issue's last price | $1.91Underlying issue's last price | $-1.19Underlying issue's last price | 979Underlying issue's last price | 1,296Underlying issue's last price |
MSFTNear the Money | $1.72Near the Money | $1.78Near the Money | $1.74Near the Money | $0.33Near the Money | 4,377Near the Money | 3,445Near the Money | MSFTIn the Money | $3.10In the Money | $3.20In the Money | $3.20In the Money | $-2.15In the Money | 216In the Money | 437In the Money | |
MSFTOut of the Money | $0.88Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $0.18Out of the Money | 9,467Out of the Money | 7,193Out of the Money | MSFTIn the Money | $4.75In the Money | $4.95In the Money | $5.30In the Money | $-1.21In the Money | 34In the Money | 559In the Money | |
MSFTOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 8,266Out of the Money | 5,928Out of the Money | MSFTIn the Money | $8.85In the Money | $9.90In the Money | $8.75In the Money | $-3.09In the Money | 21In the Money | 207In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 903Out of the Money | 6,504Out of the Money | MSFTIn the Money | $13.25In the Money | $14.45In the Money | $15.60In the Money | $-0.42In the Money | 10In the Money | 28In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 50Out of the Money | 2,702Out of the Money | MSFTIn the Money | $18.65In the Money | $19.40In the Money | $19.30In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 63Out of the Money | 7,228Out of the Money | MSFTIn the Money | $22.75In the Money | $24.50In the Money | $24.00In the Money | $-3.10In the Money | 6In the Money | 15In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 2,530Out of the Money | MSFTIn the Money | $27.80In the Money | $30.65In the Money | $35.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 1,310Out of the Money | MSFTIn the Money | $32.85In the Money | $35.70In the Money | $41.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,038Out of the Money | MSFTIn the Money | $37.60In the Money | $40.70In the Money | $40.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,142Out of the Money | MSFTIn the Money | $43.25In the Money | $45.70In the Money | $47.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 614Out of the Money | MSFTIn the Money | $48.25In the Money | $50.70In the Money | $50.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 302Out of the Money | MSFTIn the Money | $53.25In the Money | $55.70In the Money | $55.54In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 402Out of the Money | MSFTIn the Money | $58.25In the Money | $60.70In the Money | $60.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 396Out of the Money | MSFTIn the Money | $62.65In the Money | $65.70In the Money | $71.22In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | MSFTIn the Money | $66.95In the Money | $70.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 501Out of the Money | MSFTIn the Money | $72.20In the Money | $75.70In the Money | $79.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | MSFTIn the Money | $77.20In the Money | $80.70In the Money | $86.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | MSFTIn the Money | $82.20In the Money | $85.70In the Money | $91.52In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | MSFTIn the Money | $86.95In the Money | $90.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | MSFTIn the Money | $92.20In the Money | $95.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | MSFTIn the Money | $97.20In the Money | $100.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | MSFTIn the Money | $101.95In the Money | $105.70In the Money | $109.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 257Out of the Money | MSFTIn the Money | $107.20In the Money | $110.70In the Money | $114.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | MSFTIn the Money | $112.20In the Money | $115.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 110Out of the Money | MSFTIn the Money | $122.20In the Money | $125.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | MSFTIn the Money | $132.20In the Money | $135.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |