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 | $186.20In the Money | $189.35In the Money | $201.45In the Money | $0.00In the Money | ---In the Money | 5In 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 | 129Out of the Money | |
MSFTIn the Money | $176.25In the Money | $178.90In the Money | $192.04In 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 | 336Out of the Money | |
MSFTIn the Money | $166.25In the Money | $168.90In the Money | $168.90In the Money | $-7.84In the Money | 1In the Money | 2In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $156.25In the Money | $159.35In the Money | $158.94In the Money | $-21.59In the Money | 6In the Money | 1In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $146.25In the Money | $149.35In the Money | $164.55In the Money | $0.00In the Money | ---In the Money | 6In 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 | 1Out of the Money | |
MSFTIn the Money | $136.25In the Money | $139.35In the Money | $0.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | |
MSFTIn the Money | $131.25In the Money | $134.35In the Money | $146.05In 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 | 28Out of the Money | |
MSFTIn the Money | $126.25In the Money | $129.35In the Money | $144.50In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $121.25In the Money | $124.35In the Money | $0.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $116.75In the Money | $119.35In the Money | $130.40In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
MSFTIn the Money | $111.25In the Money | $114.35In the Money | $115.00In the Money | $0.00In the Money | ---In the Money | 14In 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 | 11Out of the Money | |
MSFTIn the Money | $106.25In the Money | $109.35In the Money | $121.30In the Money | $0.00In the Money | ---In the Money | 9In 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 | 25Out of the Money | |
MSFTIn the Money | $101.25In the Money | $104.40In the Money | $0.00In 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 | 7Out of the Money | |
MSFTIn the Money | $96.25In the Money | $99.40In the Money | $108.61In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
MSFTIn the Money | $91.30In the Money | $93.95In the Money | $103.78In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
MSFTIn the Money | $86.45In the Money | $88.80In the Money | $98.28In 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 | 87Out of the Money | |
MSFTIn the Money | $81.15In the Money | $83.30In the Money | $0.00In 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 | $-0.06Out of the Money | 10Out of the Money | 94Out of the Money | |
MSFTIn the Money | $75.95In the Money | $78.30In the Money | $91.30In 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 | 308Out of the Money | |
MSFTIn the Money | $71.80In the Money | $73.30In the Money | $79.69In the Money | $0.00In the Money | ---In the Money | 31In 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 | 10Out of the Money | 194Out of the Money | |
MSFTIn the Money | $66.10In the Money | $68.35In the Money | $74.84In the Money | $0.00In the Money | ---In the Money | 13In 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 | 138Out of the Money | |
MSFTIn the Money | $61.15In the Money | $63.30In the Money | $72.61In 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 | $0.02Out of the Money | $0.00Out of the Money | 5Out of the Money | 212Out of the Money | |
MSFTIn the Money | $56.15In the Money | $58.30In the Money | $71.37In the Money | $0.00In the Money | ---In the Money | 11In 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 | 9Out of the Money | 681Out of the Money | |
MSFTIn the Money | $51.35In the Money | $53.10In the Money | $53.22In the Money | $-10.28In the Money | 1In the Money | 30In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 2Out of the Money | 240Out of the Money | |
MSFTIn the Money | $46.75In the Money | $48.20In the Money | $47.85In the Money | $-4.38In the Money | 1In the Money | 23In 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 | 39Out of the Money | 1,200Out of the Money | |
MSFTIn the Money | $41.50In the Money | $43.05In the Money | $43.19In the Money | $-4.26In the Money | 13In the Money | 20In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 130Out of the Money | 945Out of the Money | |
MSFTIn the Money | $36.20In the Money | $38.15In the Money | $39.12In the Money | $-3.33In the Money | 1In the Money | 67In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 31Out of the Money | 2,030Out of the Money | |
MSFTIn the Money | $31.45In the Money | $33.20In the Money | $33.65In the Money | $-7.77In the Money | 3In the Money | 32In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 97Out of the Money | 1,079Out of the Money | |
MSFTIn the Money | $26.15In the Money | $28.40In the Money | $27.60In the Money | $-5.38In the Money | 132In the Money | 198In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 379Out of the Money | 2,677Out of the Money | |
MSFTIn the Money | $21.60In the Money | $23.65In the Money | $24.35In the Money | $-3.20In the Money | 2In the Money | 48In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 329Out of the Money | 1,305Out of the Money | |
MSFTIn the Money | $16.70In the Money | $18.50In the Money | $17.74In the Money | $-3.03In the Money | 41In the Money | 244In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.05Out of the Money | 1,022Out of the Money | 2,730Out of the Money | |
MSFTIn the Money | $12.40In the Money | $13.30In the Money | $14.00In the Money | $-3.63In the Money | 40In the Money | 312In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.09Out of the Money | 1,550Out of the Money | 2,122Out of the Money | |
MSFTIn the Money | $9.90In the Money | $10.95In the Money | $11.00In the Money | $-4.30In the Money | 53In the Money | 95In the Money | MSFTOut of the Money | $0.66Out of the Money | $0.76Out of the Money | $0.68Out of the Money | $-0.08Out of the Money | 1,247Out of the Money | 1,779Out of the Money | |
MSFTIn the Money | $8.25In the Money | $8.50In the Money | $9.60In the Money | $-2.30In the Money | 123In the Money | 678In the Money | MSFTOut of the Money | $0.60Out of the Money | $1.04Out of the Money | $1.01Out of the Money | $-0.01Out of the Money | 3,838Out of the Money | 2,374Out of the Money | |
MSFTIn the Money | $6.30In the Money | $6.50In the Money | $6.57In the Money | $-5.00In the Money | 339In the Money | 217In the Money | MSFTOut of the Money | $1.30Out of the Money | $1.57Out of the Money | $1.50Out of the Money | $0.01Out of the Money | 2,922Out of the Money | 1,800Out of the Money | |
MSFTUnderlying issue's last price | $4.55Underlying issue's last price | $4.75Underlying issue's last price | $4.75Underlying issue's last price | $-2.99Underlying issue's last price | 1,068Underlying issue's last price | 668Underlying issue's last price | Filter Table By Strike Price of$415.00Underlying issue's last price | MSFTUnderlying issue's last price | $2.16Underlying issue's last price | $2.34Underlying issue's last price | $2.27Underlying issue's last price | $0.27Underlying issue's last price | 6,972Underlying issue's last price | 3,636Underlying issue's last price |
MSFTNear the Money | $3.15Near the Money | $3.30Near the Money | $3.33Near the Money | $-3.14Near the Money | 4,118Near the Money | 311Near the Money | MSFTIn the Money | $3.25In the Money | $3.45In the Money | $3.30In the Money | $0.59In the Money | 3,562In the Money | 1,901In the Money | |
MSFTNear the Money | $2.05Near the Money | $2.10Near the Money | $2.07Near the Money | $-2.48Near the Money | 7,989Near the Money | 1,630Near the Money | MSFTIn the Money | $4.65In the Money | $4.80In the Money | $4.55In the Money | $0.85In the Money | 2,327In the Money | 5,171In the Money | |
MSFTOut of the Money | $1.22Out of the Money | $1.28Out of the Money | $1.30Out of the Money | $-2.05Out of the Money | 8,034Out of the Money | 1,904Out of the Money | MSFTIn the Money | $6.35In the Money | $6.55In the Money | $6.35In the Money | $1.45In the Money | 530In the Money | 1,836In the Money | |
MSFTOut of the Money | $0.73Out of the Money | $0.81Out of the Money | $0.73Out of the Money | $-1.52Out of the Money | 7,579Out of the Money | 2,264Out of the Money | MSFTIn the Money | $8.00In the Money | $8.70In the Money | $8.23In the Money | $1.78In the Money | 592In the Money | 2,922In the Money | |
MSFTOut of the Money | $0.36Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $-1.11Out of the Money | 3,358Out of the Money | 3,040Out of the Money | MSFTIn the Money | $10.15In the Money | $11.35In the Money | $10.36In the Money | $2.24In the Money | 274In the Money | 2,565In the Money | |
MSFTOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.69Out of the Money | 6,012Out of the Money | 4,919Out of the Money | MSFTIn the Money | $12.60In the Money | $13.55In the Money | $12.80In the Money | $2.52In the Money | 250In the Money | 2,865In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.43Out of the Money | 2,133Out of the Money | 3,601Out of the Money | MSFTIn the Money | $14.80In the Money | $16.10In the Money | $13.89In the Money | $3.39In the Money | 198In the Money | 792In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.47Out of the Money | 6,906Out of the Money | 8,469Out of the Money | MSFTIn the Money | $17.35In the Money | $18.70In the Money | $17.35In the Money | $4.37In the Money | 327In the Money | 990In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 799Out of the Money | 1,598Out of the Money | MSFTIn the Money | $19.40In the Money | $20.80In the Money | $19.48In the Money | $2.33In the Money | 81In the Money | 126In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 1,795Out of the Money | 8,380Out of the Money | MSFTIn the Money | $22.05In the Money | $23.55In the Money | $21.61In the Money | $2.05In the Money | 10In the Money | 73In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 460Out of the Money | 1,249Out of the Money | MSFTIn the Money | $24.60In the Money | $26.10In the Money | $24.22In the Money | $8.17In the Money | 5In the Money | 5In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1,023Out of the Money | 4,513Out of the Money | MSFTIn the Money | $27.35In the Money | $28.70In the Money | $26.82In the Money | $3.82In the Money | 14In the Money | 57In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 562Out of the Money | 7,067Out of the Money | MSFTIn the Money | $32.10In the Money | $33.95In the Money | $27.85In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 105Out of the Money | 3,458Out of the Money | MSFTIn the Money | $37.15In the Money | $38.95In the Money | $32.82In the Money | $0.00In the Money | ---In the Money | 65In 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 | 27Out of the Money | 4,750Out of the Money | MSFTIn the Money | $42.05In the Money | $44.10In the Money | $41.09In the Money | $14.64In the Money | 6In 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 | 22Out of the Money | 1,627Out of the Money | MSFTIn the Money | $46.95In the Money | $49.25In the Money | $38.70In 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 | 6Out of the Money | 2,230Out of the Money | MSFTIn the Money | $52.00In the Money | $54.20In the Money | $47.90In 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 | 1Out of the Money | 243Out of the Money | MSFTIn the Money | $56.95In the Money | $59.15In the Money | $46.45In 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 | 181Out of the Money | MSFTIn the Money | $61.90In the Money | $64.15In the Money | $58.83In 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 | 260Out of the Money | MSFTIn the Money | $66.90In the Money | $69.20In the Money | $57.00In 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 | 179Out of the Money | MSFTIn the Money | $71.95In the Money | $74.25In the Money | $62.03In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | MSFTIn the Money | $76.95In the Money | $79.20In the Money | $0.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 149Out of the Money | MSFTIn the Money | $81.85In the Money | $84.20In the Money | $61.45In 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 | 7Out of the Money | MSFTIn the Money | $86.90In the Money | $89.50In the Money | $0.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | MSFTIn the Money | $91.80In the Money | $94.15In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $96.75In the Money | $99.25In the Money | $0.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | MSFTIn the Money | $101.75In the Money | $103.25In the Money | $81.45In 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 | 1Out of the Money | MSFTIn the Money | $106.35In the Money | $109.30In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $111.75In the Money | $114.30In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $116.85In the Money | $118.45In the Money | $0.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $121.75In the Money | $124.40In the Money | $0.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $131.85In the Money | $133.25In the Money | $0.00In 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 | $-0.03Out of the Money | 1Out of the Money | 6Out of the Money | MSFTIn the Money | $141.85In the Money | $144.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |