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 | $237.80In the Money | $240.10In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $227.85In the Money | $229.25In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $217.90In the Money | $220.20In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $207.95In the Money | $210.25In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $197.95In the Money | $199.35In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $188.00In the Money | $189.45In the Money | $162.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $183.05In the Money | $184.45In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $178.10In the Money | $180.40In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.10In the Money | $174.50In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.10In the Money | $169.55In the Money | $147.14In the Money | $0.00In the Money | ---In the Money | 25In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out 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 | $165.45In 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 | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $158.15In the Money | $159.60In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $153.20In the Money | $154.60In the Money | $152.05In the Money | $152.05In the Money | 2In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $148.20In the Money | $149.65In the Money | $138.87In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $143.25In the Money | $145.55In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $138.25In the Money | $139.70In the Money | $117.27In the Money | $0.00In the Money | ---In the Money | 15In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $133.35In the Money | $134.75In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $128.35In the Money | $129.75In the Money | $128.90In the Money | $15.90In the Money | 4In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $123.35In the Money | $125.60In the Money | $113.94In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $118.45In the Money | $120.65In the Money | $103.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.30Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 2Out of the Money | 18Out of the Money | |
MSFTIn the Money | $113.45In the Money | $114.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.32Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $108.50In the Money | $110.85In the Money | $101.13In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
MSFTIn the Money | $103.50In the Money | $105.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.23Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 13Out of the Money | 16Out of the Money | |
MSFTIn the Money | $98.55In the Money | $100.85In the Money | $86.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.37Out of the Money | $0.26Out of the Money | $-0.11Out of the Money | 5Out of the Money | 14Out of the Money | |
MSFTIn the Money | $93.60In the Money | $95.90In the Money | $84.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.46Out of the Money | $0.26Out of the Money | $-0.08Out of the Money | 14Out of the Money | 25Out of the Money | |
MSFTIn the Money | $88.70In the Money | $90.95In the Money | $76.07In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.49Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
MSFTIn the Money | $83.75In the Money | $85.20In the Money | $71.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.48Out of the Money | $0.32Out of the Money | $-0.33Out of the Money | 10Out of the Money | 53Out of the Money | |
MSFTIn the Money | $78.80In the Money | $81.10In 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 | $0.43Out of the Money | $0.39Out of the Money | $-0.12Out of the Money | 2Out of the Money | 62Out of the Money | |
MSFTIn the Money | $73.90In the Money | $75.40In the Money | $57.73In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.70Out of the Money | $0.42Out of the Money | $-0.18Out of the Money | 7Out of the Money | 82Out of the Money | |
MSFTIn the Money | $69.00In the Money | $71.35In the Money | $70.00In the Money | $8.95In the Money | 5In the Money | 34In the Money | MSFTOut of the Money | $0.39Out of the Money | $0.55Out of the Money | $0.56Out of the Money | $-0.14Out of the Money | 50Out of the Money | 139Out of the Money | |
MSFTIn the Money | $64.15In the Money | $65.65In the Money | $56.96In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.91Out of the Money | $0.66Out of the Money | $-0.20Out of the Money | 67Out of the Money | 109Out of the Money | |
MSFTIn the Money | $59.30In the Money | $60.85In the Money | $47.69In the Money | $0.00In the Money | ---In the Money | 164In the Money | MSFTOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.78Out of the Money | $-0.14Out of the Money | 67Out of the Money | 322Out of the Money | |
MSFTIn the Money | $54.55In the Money | $55.75In the Money | $54.16In the Money | $8.36In the Money | 1In the Money | 11In the Money | MSFTOut of the Money | $0.91Out of the Money | $1.09Out of the Money | $0.96Out of the Money | $-0.25Out of the Money | 122Out of the Money | 1,390Out of the Money | |
MSFTIn the Money | $49.80In the Money | $51.15In the Money | $49.55In the Money | $11.83In the Money | 8In the Money | 119In the Money | MSFTOut of the Money | $1.12Out of the Money | $1.37Out of the Money | $1.19Out of the Money | $-0.40Out of the Money | 244Out of the Money | 2,142Out of the Money | |
MSFTIn the Money | $45.15In the Money | $46.30In the Money | $46.46In the Money | $7.93In the Money | 34In the Money | 51In the Money | MSFTOut of the Money | $1.41Out of the Money | $1.74Out of the Money | $1.49Out of the Money | $-0.61Out of the Money | 138Out of the Money | 2,733Out of the Money | |
MSFTIn the Money | $40.60In the Money | $41.85In the Money | $41.42In the Money | $6.42In the Money | 18In the Money | 75In the Money | MSFTOut of the Money | $1.84Out of the Money | $2.19Out of the Money | $1.89Out of the Money | $-0.72Out of the Money | 112Out of the Money | 381Out of the Money | |
MSFTIn the Money | $36.30In the Money | $37.30In the Money | $36.50In the Money | $6.55In the Money | 45In the Money | 194In the Money | MSFTOut of the Money | $2.35Out of the Money | $2.72Out of the Money | $2.53Out of the Money | $-0.86Out of the Money | 105Out of the Money | 405Out of the Money | |
MSFTIn the Money | $32.00In the Money | $33.05In the Money | $32.95In the Money | $6.30In the Money | 15In the Money | 62In the Money | MSFTOut of the Money | $3.15Out of the Money | $3.40Out of the Money | $3.17Out of the Money | $-1.22Out of the Money | 155Out of the Money | 371Out of the Money | |
MSFTIn the Money | $28.15In the Money | $29.20In the Money | $28.91In the Money | $5.31In the Money | 8In the Money | 162In the Money | MSFTOut of the Money | $4.15Out of the Money | $4.40Out of the Money | $4.10Out of the Money | $-1.72Out of the Money | 179Out of the Money | 377Out of the Money | |
MSFTIn the Money | $24.25In the Money | $25.30In the Money | $25.00In the Money | $5.00In the Money | 68In the Money | 550In the Money | MSFTOut of the Money | $5.35Out of the Money | $5.65Out of the Money | $5.37Out of the Money | $-2.00Out of the Money | 223Out of the Money | 356Out of the Money | |
MSFTIn the Money | $20.95In the Money | $22.25In the Money | $21.30In the Money | $4.43In the Money | 101In the Money | 397In the Money | MSFTOut of the Money | $6.75Out of the Money | $7.25Out of the Money | $6.98Out of the Money | $-2.07Out of the Money | 81Out of the Money | 211Out of the Money | |
MSFTIn the Money | $17.90In the Money | $18.50In the Money | $18.40In the Money | $4.37In the Money | 368In the Money | 394In the Money | MSFTOut of the Money | $8.55Out of the Money | $9.20Out of the Money | $8.77Out of the Money | $-2.88Out of the Money | 192Out of the Money | 75Out of the Money | |
MSFTUnderlying issue's last price | $15.00Underlying issue's last price | $15.80Underlying issue's last price | $15.25Underlying issue's last price | $3.55Underlying issue's last price | 357Underlying issue's last price | 320Underlying issue's last price | Filter Table By Strike Price of$465.00Underlying issue's last price | MSFTUnderlying issue's last price | $10.70Underlying issue's last price | $11.40Underlying issue's last price | $10.90Underlying issue's last price | $-4.23Underlying issue's last price | 107Underlying issue's last price | 23Underlying issue's last price |
MSFTNear the Money | $12.50Near the Money | $13.00Near the Money | $12.91Near the Money | $3.71Near the Money | 261Near the Money | 250Near the Money | MSFTIn the Money | $12.15In the Money | $13.60In the Money | $13.20In the Money | $-3.76In the Money | 26In the Money | 12In the Money | |
MSFTOut of the Money | $10.10Out of the Money | $10.80Out of the Money | $10.46Out of the Money | $2.91Out of the Money | 349Out of the Money | 1,427Out of the Money | MSFTIn the Money | $15.75In the Money | $16.50In the Money | $15.80In the Money | $-7.33In the Money | 1In the Money | 17In the Money | |
MSFTOut of the Money | $8.40Out of the Money | $8.75Out of the Money | $8.65Out of the Money | $2.50Out of the Money | 168Out of the Money | 444Out of the Money | MSFTIn the Money | $18.70In the Money | $19.55In the Money | $20.05In the Money | $-4.18In the Money | 6In the Money | 33In the Money | |
MSFTOut of the Money | $6.50Out of the Money | $7.15Out of the Money | $7.00Out of the Money | $2.35Out of the Money | 166Out of the Money | 143Out of the Money | MSFTIn the Money | $21.90In the Money | $23.25In the Money | $31.81In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
MSFTOut of the Money | $5.15Out of the Money | $5.75Out of the Money | $5.60Out of the Money | $1.94Out of the Money | 170Out of the Money | 1,426Out of the Money | MSFTIn the Money | $25.60In the Money | $26.65In the Money | $39.92In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
MSFTOut of the Money | $4.00Out of the Money | $4.55Out of the Money | $4.30Out of the Money | $1.57Out of the Money | 41Out of the Money | 106Out of the Money | MSFTIn the Money | $28.25In the Money | $30.70In the Money | $31.36In the Money | $-10.52In the Money | 1In the Money | 1In the Money | |
MSFTOut of the Money | $3.30Out of the Money | $3.60Out of the Money | $3.55Out of the Money | $1.36Out of the Money | 330Out of the Money | 438Out of the Money | MSFTIn the Money | $33.45In the Money | $34.90In the Money | $42.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $2.53Out of the Money | $2.87Out of the Money | $2.72Out of the Money | $1.18Out of the Money | 51Out of the Money | 543Out of the Money | MSFTIn the Money | $37.95In the Money | $39.15In the Money | $45.84In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.87Out of the Money | $2.23Out of the Money | $2.12Out of the Money | $0.82Out of the Money | 24Out of the Money | 109Out of the Money | MSFTIn the Money | $42.30In the Money | $43.85In the Money | $44.59In the Money | $44.59In the Money | 2In the Money | ---In the Money | |
MSFTOut of the Money | $1.48Out of the Money | $1.76Out of the Money | $1.63Out of the Money | $0.69Out of the Money | 49Out of the Money | 123Out of the Money | MSFTIn the Money | $47.15In the Money | $48.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.08Out of the Money | $1.50Out of the Money | $1.22Out of the Money | $0.58Out of the Money | 30Out of the Money | 50Out of the Money | MSFTIn the Money | $51.30In the Money | $53.40In the Money | $51.60In the Money | $-16.40In the Money | 2In the Money | ---In the Money | |
MSFTOut of the Money | $0.77Out of the Money | $1.09Out of the Money | $0.94Out of the Money | $0.42Out of the Money | 16Out of the Money | 47Out of the Money | MSFTIn the Money | $56.80In the Money | $58.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.73Out of the Money | $0.87Out of the Money | $0.81Out of the Money | $0.37Out of the Money | 14Out of the Money | 66Out of the Money | MSFTIn the Money | $61.80In the Money | $63.35In 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 | $0.51Out of the Money | $0.48Out of the Money | $0.28Out of the Money | 34Out of the Money | 40Out of the Money | MSFTIn the Money | $71.80In the Money | $73.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |