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 | $232.85In the Money | $234.65In 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 | $0.42Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $222.95In the Money | $224.70In the Money | $225.79In the Money | $225.79In the Money | 3In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $213.05In the Money | $214.75In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $203.05In the Money | $204.80In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $193.10In the Money | $194.85In the Money | $189.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $183.15In the Money | $184.90In the Money | $180.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.20In the Money | $174.95In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $167.20In the Money | $170.95In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $163.25In the Money | $164.95In 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 | $0.42Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.25In the Money | $160.05In 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 | $0.42Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $153.35In the Money | $155.05In 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 | $0.42Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $148.30In the Money | $150.10In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $143.30In the Money | $145.10In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $138.40In the Money | $140.15In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $133.40In the Money | $135.15In the Money | $108.49In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.44Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $128.45In the Money | $130.20In 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 | $0.44Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $123.45In the Money | $125.25In the Money | $118.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $118.45In the Money | $120.30In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $113.50In the Money | $115.35In the Money | $104.97In the Money | $0.00In the Money | ---In the Money | 25In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.47Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
MSFTIn the Money | $108.55In the Money | $110.35In 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 | $0.48Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $103.50In the Money | $105.35In the Money | $100.02In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.50Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
MSFTIn the Money | $98.65In the Money | $100.45In the Money | $93.84In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.52Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $93.60In the Money | $95.55In the Money | $91.81In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.38Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
MSFTIn the Money | $88.70In the Money | $90.60In the Money | $86.65In the Money | $0.00In the Money | ---In the Money | 37In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.22Out of the Money | $-0.02Out of the Money | 2Out of the Money | 30Out of the Money | |
MSFTIn the Money | $83.70In the Money | $85.65In the Money | $84.80In the Money | $3.16In the Money | 35In the Money | 38In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 2Out of the Money | 35Out of the Money | |
MSFTIn the Money | $78.80In the Money | $80.75In the Money | $77.31In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.72Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
MSFTIn the Money | $73.80In the Money | $75.80In the Money | $74.90In the Money | $2.90In the Money | 35In the Money | 46In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.43Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 10Out of the Money | 491Out of the Money | |
MSFTIn the Money | $68.90In the Money | $70.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.84Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | |
MSFTIn the Money | $63.95In the Money | $66.05In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | 20In the Money | MSFTOut of the Money | $0.25Out of the Money | $0.52Out of the Money | $0.39Out of the Money | $-0.07Out of the Money | 27Out of the Money | 180Out of the Money | |
MSFTIn the Money | $59.05In the Money | $61.15In the Money | $60.87In the Money | $4.08In the Money | 1In the Money | 4In the Money | MSFTOut of the Money | $0.24Out of the Money | $1.32Out of the Money | $0.48Out of the Money | $-0.03Out of the Money | 22Out of the Money | 659Out of the Money | |
MSFTIn the Money | $54.20In the Money | $56.40In the Money | $53.96In the Money | $0.00In the Money | ---In the Money | 251In the Money | MSFTOut of the Money | $0.50Out of the Money | $1.32Out of the Money | $0.65Out of the Money | $-0.05Out of the Money | 42Out of the Money | 462Out of the Money | |
MSFTIn the Money | $49.40In the Money | $51.60In the Money | $50.16In the Money | $0.35In the Money | 6In the Money | 10In the Money | MSFTOut of the Money | $0.78Out of the Money | $1.01Out of the Money | $0.85Out of the Money | $-0.04Out of the Money | 124Out of the Money | 300Out of the Money | |
MSFTIn the Money | $44.60In the Money | $46.95In the Money | $45.12In the Money | $0.00In the Money | ---In the Money | 29In the Money | MSFTOut of the Money | $0.90Out of the Money | $1.25Out of the Money | $1.04Out of the Money | $-0.04Out of the Money | 87Out of the Money | 919Out of the Money | |
MSFTIn the Money | $39.00In the Money | $42.45In the Money | $42.35In the Money | $1.60In the Money | 2In the Money | 8In the Money | MSFTOut of the Money | $1.30Out of the Money | $1.72Out of the Money | $1.37Out of the Money | $-0.07Out of the Money | 62Out of the Money | 750Out of the Money | |
MSFTIn the Money | $34.65In the Money | $37.00In the Money | $36.95In the Money | $0.65In the Money | 33In the Money | 70In the Money | MSFTOut of the Money | $1.57Out of the Money | $2.10Out of the Money | $1.91Out of the Money | $0.02Out of the Money | 420Out of the Money | 299Out of the Money | |
MSFTIn the Money | $31.60In the Money | $33.45In the Money | $32.03In the Money | $0.29In the Money | 79In the Money | 130In the Money | MSFTOut of the Money | $2.24Out of the Money | $2.73Out of the Money | $2.36Out of the Money | $-0.22Out of the Money | 202Out of the Money | 1,282Out of the Money | |
MSFTIn the Money | $27.35In the Money | $29.30In the Money | $28.00In the Money | $0.50In the Money | 42In the Money | 85In the Money | MSFTOut of the Money | $2.95Out of the Money | $3.55Out of the Money | $3.00Out of the Money | $-0.31Out of the Money | 306Out of the Money | 303Out of the Money | |
MSFTIn the Money | $23.20In the Money | $25.45In the Money | $24.64In the Money | $1.29In the Money | 16In the Money | 322In the Money | MSFTOut of the Money | $4.10Out of the Money | $5.10Out of the Money | $4.35Out of the Money | $-0.15Out of the Money | 183Out of the Money | 1,856Out of the Money | |
MSFTIn the Money | $19.90In the Money | $22.40In the Money | $19.93In the Money | $0.54In the Money | 33In the Money | 1,046In the Money | MSFTOut of the Money | $3.55Out of the Money | $6.10Out of the Money | $5.65Out of the Money | $-0.35Out of the Money | 342Out of the Money | 1,013Out of the Money | |
MSFTIn the Money | $16.45In the Money | $19.00In the Money | $16.60In the Money | $0.29In the Money | 52In the Money | 1,109In the Money | MSFTOut of the Money | $6.05Out of the Money | $8.25Out of the Money | $7.05Out of the Money | $-0.05Out of the Money | 248Out of the Money | 164Out of the Money | |
MSFTUnderlying issue's last price | $13.55Underlying issue's last price | $14.75Underlying issue's last price | $14.00Underlying issue's last price | $0.27Underlying issue's last price | 201Underlying issue's last price | 1,009Underlying issue's last price | Filter Table By Strike Price of$450.00Underlying issue's last price | MSFTUnderlying issue's last price | $8.90Underlying issue's last price | $9.60Underlying issue's last price | $9.25Underlying issue's last price | $0.05Underlying issue's last price | 173Underlying issue's last price | 231Underlying issue's last price |
MSFTNear the Money | $11.05Near the Money | $13.00Near the Money | $11.35Near the Money | $0.20Near the Money | 193Near the Money | 742Near the Money | MSFTIn the Money | $10.90In the Money | $12.50In the Money | $11.28In the Money | $-0.67In the Money | 21In the Money | 45In the Money | |
MSFTOut of the Money | $8.60Out of the Money | $9.65Out of the Money | $8.75Out of the Money | $0.30Out of the Money | 120Out of the Money | 1,083Out of the Money | MSFTIn the Money | $12.20In the Money | $16.50In the Money | $13.80In the Money | $-1.00In the Money | 20In the Money | 63In the Money | |
MSFTOut of the Money | $6.75Out of the Money | $7.50Out of the Money | $6.95Out of the Money | $0.25Out of the Money | 265Out of the Money | 3,856Out of the Money | MSFTIn the Money | $15.75In the Money | $19.35In the Money | $16.26In the Money | $-7.34In the Money | 12In the Money | 10In the Money | |
MSFTOut of the Money | $4.95Out of the Money | $5.95Out of the Money | $5.70Out of the Money | $0.30Out of the Money | 437Out of the Money | 744Out of the Money | MSFTIn the Money | $18.90In the Money | $22.95In the Money | $22.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
MSFTOut of the Money | $3.20Out of the Money | $4.40Out of the Money | $4.05Out of the Money | $-0.03Out of the Money | 224Out of the Money | 360Out of the Money | MSFTIn the Money | $22.75In the Money | $26.45In the Money | $23.18In the Money | $-2.87In the Money | 32In the Money | 23In the Money | |
MSFTOut of the Money | $2.69Out of the Money | $3.40Out of the Money | $3.13Out of the Money | $0.13Out of the Money | 104Out of the Money | 290Out of the Money | MSFTIn the Money | $27.05In the Money | $30.50In the Money | $31.30In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
MSFTOut of the Money | $1.74Out of the Money | $2.69Out of the Money | $2.27Out of the Money | $-0.13Out of the Money | 57Out of the Money | 60Out of the Money | MSFTIn the Money | $31.50In the Money | $34.05In the Money | $31.66In the Money | $-4.91In the Money | 4In the Money | 10In the Money | |
MSFTOut of the Money | $1.35Out of the Money | $1.95Out of the Money | $1.78Out of the Money | $0.33Out of the Money | 44Out of the Money | 101Out of the Money | MSFTIn the Money | $36.35In the Money | $38.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.85Out of the Money | $1.69Out of the Money | $1.27Out of the Money | $0.04Out of the Money | 23Out of the Money | 313Out of the Money | MSFTIn the Money | $40.65In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.84Out of the Money | $1.00Out of the Money | $0.90Out of the Money | $0.02Out of the Money | 60Out of the Money | 351Out of the Money | MSFTIn the Money | $45.60In the Money | $49.40In the Money | $46.13In the Money | $46.13In the Money | 2In the Money | ---In the Money | |
MSFTOut of the Money | $0.50Out of the Money | $0.86Out of the Money | $0.65Out of the Money | $0.02Out of the Money | 18Out of the Money | 88Out of the Money | MSFTIn the Money | $50.60In the Money | $54.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.20Out of the Money | $0.70Out of the Money | $0.48Out of the Money | $0.04Out of the Money | 7Out of the Money | 39Out of the Money | MSFTIn the Money | $55.60In the Money | $59.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.12Out of the Money | $1.00Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | MSFTIn the Money | $60.60In the Money | $64.50In 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 | $0.44Out of the Money | $0.31Out of the Money | $0.10Out of the Money | 4Out of the Money | 45Out of the Money | MSFTIn the Money | $65.60In the Money | $69.35In 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 | $0.79Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | MSFTIn the Money | $70.60In the Money | $74.50In the Money | $72.56In the Money | $-2.33In the Money | 1In the Money | 1In the Money |