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 | $197.35In the Money | $198.95In 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 | $187.40In the Money | $188.95In 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 | $177.40In the Money | $178.95In the Money | $176.74In the Money | $-6.68In the Money | 1In the Money | 1In 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 | $167.40In the Money | $168.95In the Money | $180.53In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $157.40In the Money | $158.95In 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 | $147.40In the Money | $149.40In 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 | 623Out of the Money | |
MSFTIn the Money | $142.40In the Money | $143.95In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $137.40In the Money | $138.95In 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 | $132.40In the Money | $134.00In 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 | $127.45In the Money | $129.00In 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 | $122.45In the Money | $124.00In the Money | $122.28In the Money | $-3.47In the Money | 7In the Money | 8In 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 | $117.45In the Money | $119.00In 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 | $112.45In the Money | $114.00In 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 | $107.45In the Money | $108.90In 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 | $0.01Out of the Money | 1Out of the Money | 79Out of the Money | |
MSFTIn the Money | $102.65In the Money | $104.20In 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 | $97.65In the Money | $98.95In the Money | $110.23In 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 | 1Out of the Money | 52Out of the Money | |
MSFTIn the Money | $92.70In the Money | $94.05In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
MSFTIn the Money | $87.85In the Money | $89.05In 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 | 14Out of the Money | 294Out of the Money | |
MSFTIn the Money | $82.65In the Money | $84.00In the Money | $86.33In 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 | ---Out of the Money | 202Out of the Money | |
MSFTIn the Money | $77.60In the Money | $79.00In the Money | $81.65In the Money | $0.00In the Money | ---In the Money | 14In 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 | 1Out of the Money | 132Out of the Money | |
MSFTIn the Money | $72.60In the Money | $74.00In the Money | $74.08In the Money | $0.00In the Money | ---In the Money | 23In 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 | 77Out of the Money | 163Out of the Money | |
MSFTIn the Money | $67.80In the Money | $68.65In the Money | $71.37In the Money | $0.00In the Money | ---In the Money | 11In 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 | 35Out of the Money | 551Out of the Money | |
MSFTIn the Money | $62.80In the Money | $64.05In the Money | $63.50In the Money | $0.00In the Money | ---In the Money | 30In 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 | 65Out of the Money | 178Out of the Money | |
MSFTIn the Money | $57.70In the Money | $58.95In the Money | $65.05In the Money | $0.00In the Money | ---In the Money | 23In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 34Out of the Money | 215Out of the Money | |
MSFTIn the Money | $52.85In the Money | $53.85In the Money | $64.05In the Money | $0.00In the Money | ---In the Money | 20In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 33Out of the Money | 742Out of the Money | |
MSFTIn the Money | $47.85In the Money | $49.10In the Money | $46.80In the Money | $-2.26In the Money | 2In the Money | 65In 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 | 70Out of the Money | 2,035Out of the Money | |
MSFTIn the Money | $42.95In the Money | $43.90In the Money | $46.31In the Money | $0.00In the Money | ---In the Money | 33In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 120Out of the Money | 1,053Out of the Money | |
MSFTIn the Money | $38.30In the Money | $38.75In the Money | $37.15In the Money | $-2.11In the Money | 138In the Money | 258In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 161Out of the Money | 2,527Out of the Money | |
MSFTIn the Money | $33.15In the Money | $34.00In the Money | $32.25In the Money | $-1.70In the Money | 3In the Money | 40In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-0.05Out of the Money | 65Out of the Money | 1,007Out of the Money | |
MSFTIn the Money | $28.35In the Money | $28.80In the Money | $26.40In the Money | $-2.00In the Money | 11In the Money | 222In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 196Out of the Money | 2,347Out of the Money | |
MSFTIn the Money | $23.50In the Money | $24.00In the Money | $21.67In the Money | $-1.85In the Money | 74In the Money | 281In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.25Out of the Money | $-0.07Out of the Money | 186Out of the Money | 1,722Out of the Money | |
MSFTIn the Money | $21.05In the Money | $21.50In the Money | $19.00In the Money | $-3.82In the Money | 12In the Money | 35In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.15Out of the Money | 410Out of the Money | 872Out of the Money | |
MSFTIn the Money | $18.65In the Money | $19.00In the Money | $18.70In the Money | $0.03In the Money | 68In the Money | 692In the Money | MSFTOut of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $-0.15Out of the Money | 519Out of the Money | 1,731Out of the Money | |
MSFTIn the Money | $16.30In the Money | $16.70In the Money | $15.62In the Money | $-1.08In the Money | 8In the Money | 98In the Money | MSFTOut of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.51Out of the Money | $-0.25Out of the Money | 758Out of the Money | 681Out of the Money | |
MSFTIn the Money | $14.15In the Money | $14.55In the Money | $14.20In the Money | $-0.20In the Money | 56In the Money | 540In the Money | MSFTOut of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.72Out of the Money | $-0.31Out of the Money | 2,107Out of the Money | 2,132Out of the Money | |
MSFTIn the Money | $11.85In the Money | $12.15In the Money | $10.85In the Money | $-1.97In the Money | 58In the Money | 122In the Money | MSFTOut of the Money | $1.01Out of the Money | $1.04Out of the Money | $1.07Out of the Money | $-0.31Out of the Money | 541Out of the Money | 877Out of the Money | |
MSFTIn the Money | $9.90In the Money | $10.00In the Money | $10.00In the Money | $-0.15In the Money | 101In the Money | 1,090In the Money | MSFTOut of the Money | $1.43Out of the Money | $1.47Out of the Money | $1.44Out of the Money | $-0.41Out of the Money | 2,644Out of the Money | 2,224Out of the Money | |
MSFTIn the Money | $7.95In the Money | $8.15In the Money | $7.35In the Money | $-0.86In the Money | 65In the Money | 725In the Money | MSFTOut of the Money | $2.00Out of the Money | $2.04Out of the Money | $2.02Out of the Money | $-0.42Out of the Money | 1,812Out of the Money | 1,052Out of the Money | |
MSFTIn the Money | $6.25In the Money | $6.35In the Money | $6.25In the Money | $-0.20In the Money | 946In the Money | 1,353In the Money | MSFTOut of the Money | $2.77Out of the Money | $2.82Out of the Money | $2.81Out of the Money | $-0.49Out of the Money | 4,116Out of the Money | 2,260Out of the Money | |
MSFTUnderlying issue's last price | $4.75Underlying issue's last price | $4.85Underlying issue's last price | $4.83Underlying issue's last price | $-0.30Underlying issue's last price | 3,165Underlying issue's last price | 1,219Underlying issue's last price | Filter Table By Strike Price of$427.50Underlying issue's last price | MSFTUnderlying issue's last price | $3.70Underlying issue's last price | $3.80Underlying issue's last price | $3.82Underlying issue's last price | $-0.44Underlying issue's last price | 950Underlying issue's last price | 1,995Underlying issue's last price |
MSFTNear the Money | $3.50Near the Money | $3.55Near the Money | $3.55Near the Money | $-0.26Near the Money | 4,671Near the Money | 3,018Near the Money | MSFTIn the Money | $5.00In the Money | $5.10In the Money | $5.07In the Money | $-0.43In the Money | 718In the Money | 3,036In the Money | |
MSFTOut of the Money | $2.48Out of the Money | $2.53Out of the Money | $2.50Out of the Money | $-0.17Out of the Money | 3,124Out of the Money | 2,866Out of the Money | MSFTIn the Money | $6.40In the Money | $6.60In the Money | $6.50In the Money | $-0.65In the Money | 194In the Money | 907In the Money | |
MSFTOut of the Money | $1.68Out of the Money | $1.72Out of the Money | $1.71Out of the Money | $-0.24Out of the Money | 3,283Out of the Money | 5,602Out of the Money | MSFTIn the Money | $8.10In the Money | $8.35In the Money | $8.95In the Money | $0.15In the Money | 43In the Money | 992In the Money | |
MSFTOut of the Money | $1.10Out of the Money | $1.13Out of the Money | $1.13Out of the Money | $-0.17Out of the Money | 935Out of the Money | 647Out of the Money | MSFTIn the Money | $10.05In the Money | $10.35In the Money | $11.15In the Money | $0.50In the Money | 24In the Money | 79In the Money | |
MSFTOut of the Money | $0.70Out of the Money | $0.72Out of the Money | $0.71Out of the Money | $-0.12Out of the Money | 2,479Out of the Money | 7,165Out of the Money | MSFTIn the Money | $12.20In the Money | $12.50In the Money | $13.15In the Money | $0.70In the Money | 44In the Money | 426In the Money | |
MSFTOut of the Money | $0.44Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.11Out of the Money | 558Out of the Money | 614Out of the Money | MSFTIn the Money | $14.40In the Money | $14.75In the Money | $15.70In the Money | $2.65In the Money | 5In the Money | 3In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.07Out of the Money | 945Out of the Money | 4,228Out of the Money | MSFTIn the Money | $16.80In the Money | $17.25In the Money | $17.31In the Money | $0.00In the Money | ---In the Money | 243In the Money | |
MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 723Out of the Money | 5,504Out of the Money | MSFTIn the Money | $21.70In the Money | $22.10In the Money | $21.07In the Money | $-0.36In the Money | 2In the Money | 98In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 272Out of the Money | 2,729Out of the Money | MSFTIn the Money | $26.65In the Money | $27.40In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 151Out of the Money | 4,817Out of the Money | MSFTIn the Money | $31.40In the Money | $32.50In the Money | $26.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 179Out of the Money | 1,495Out of the Money | MSFTIn the Money | $36.35In the Money | $37.45In the Money | $36.00In 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 | $0.01Out of the Money | $-0.01Out of the Money | 32Out of the Money | 1,225Out of the Money | MSFTIn the Money | $41.30In the Money | $42.65In the Money | $42.02In 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 | 4Out of the Money | 243Out of the Money | MSFTIn the Money | $46.35In the Money | $47.90In 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 | 3Out of the Money | 188Out of the Money | MSFTIn the Money | $51.55In the Money | $52.90In the Money | $51.10In 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 | 260Out of the Money | MSFTIn the Money | $56.45In the Money | $57.90In 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 | $61.45In the Money | $62.90In 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 | $66.20In the Money | $67.90In 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 | $71.20In the Money | $72.90In 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 | $76.20In the Money | $77.90In 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 | $81.20In the Money | $82.90In 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 | $86.60In the Money | $87.90In 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 | $91.20In the Money | $92.90In 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 | $96.20In the Money | $97.90In 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 | $101.25In the Money | $102.90In 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 | $106.25In the Money | $107.90In 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 | $111.25In the Money | $112.90In 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 | $121.45In the Money | $122.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | MSFTIn the Money | $131.35In the Money | $132.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |