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 | $245.95In the Money | $248.20In the Money | $217.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 40Out of the Money | 181Out of the Money | |
MSFTIn the Money | $240.25In the Money | $243.20In 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 | $0.04Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 40Out of the Money | 47Out of the Money | |
MSFTIn the Money | $235.30In the Money | $238.30In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 35Out of the Money | 37Out of the Money | |
MSFTIn the Money | $230.35In the Money | $233.35In the Money | $217.37In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.14Out of the Money | 25Out of the Money | 36Out of the Money | |
MSFTIn the Money | $220.50In the Money | $224.50In the Money | $181.25In the Money | $0.00In the Money | ---In the Money | 30In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 26Out of the Money | 33Out of the Money | |
MSFTIn the Money | $211.00In the Money | $213.60In the Money | $206.49In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 10Out of the Money | 40Out of the Money | |
MSFTIn the Money | $201.00In the Money | $203.75In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 10Out of the Money | 583Out of the Money | |
MSFTIn the Money | $191.00In the Money | $193.90In the Money | $174.18In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3Out of the Money | 194Out of the Money | |
MSFTIn the Money | $181.00In the Money | $184.00In the Money | $174.00In the Money | $0.00In the Money | ---In the Money | 1,545In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 156Out of the Money | 1,884Out of the Money | |
MSFTIn the Money | $171.05In the Money | $174.20In the Money | $148.85In the Money | $0.00In the Money | ---In the Money | 35In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 4Out of the Money | 236Out of the Money | |
MSFTIn the Money | $162.10In the Money | $164.35In the Money | $163.00In the Money | $17.85In the Money | 1In the Money | 21In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 3Out of the Money | 637Out of the Money | |
MSFTIn the Money | $156.35In the Money | $159.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 235Out of the Money | |
MSFTIn the Money | $151.50In the Money | $154.55In the Money | $140.68In the Money | $0.00In the Money | ---In the Money | 17In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 10Out of the Money | 205Out of the Money | |
MSFTIn the Money | $147.30In the Money | $149.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.11Out 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 | $142.40In the Money | $144.70In the Money | $144.72In the Money | $0.00In the Money | ---In the Money | 13In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 2Out of the Money | 279Out of the Money | |
MSFTIn the Money | $137.50In the Money | $139.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.21Out of the Money | 2Out of the Money | ---Out of the Money | |
MSFTIn the Money | $132.60In the Money | $135.85In the Money | $101.77In the Money | $0.00In the Money | ---In the Money | 40In the Money | MSFTOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.03Out of the Money | 57Out of the Money | 744Out of the Money | |
MSFTIn the Money | $127.70In the Money | $130.00In the Money | $125.50In the Money | $0.00In the Money | ---In the Money | 27In the Money | MSFTOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.06Out of the Money | 3Out of the Money | 253Out of the Money | |
MSFTIn the Money | $123.80In the Money | $125.00In the Money | $117.37In the Money | $0.00In the Money | ---In the Money | 36In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.02Out of the Money | 2Out of the Money | 204Out of the Money | |
MSFTIn the Money | $118.90In the Money | $119.80In the Money | $120.60In the Money | $0.00In the Money | ---In the Money | 87In the Money | MSFTOut of the Money | $0.34Out of the Money | $0.41Out of the Money | $0.37Out of the Money | $-0.05Out of the Money | 2Out of the Money | 345Out of the Money | |
MSFTIn the Money | $113.00In the Money | $116.25In the Money | $110.27In the Money | $0.00In the Money | ---In the Money | 98In the Money | MSFTOut of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 851Out of the Money | |
MSFTIn the Money | $108.10In the Money | $110.35In the Money | $111.45In the Money | $0.00In the Money | ---In the Money | 38In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.52Out of the Money | $0.47Out of the Money | $-0.04Out of the Money | 4Out of the Money | 2,136Out of the Money | |
MSFTIn the Money | $104.25In the Money | $106.55In the Money | $98.85In the Money | $0.00In the Money | ---In the Money | 121In the Money | MSFTOut of the Money | $0.53Out of the Money | $0.61Out of the Money | $0.55Out of the Money | $0.02Out of the Money | 10Out of the Money | 612Out of the Money | |
MSFTIn the Money | $99.40In the Money | $101.60In the Money | $87.00In the Money | $0.00In the Money | ---In the Money | 142In the Money | MSFTOut of the Money | $0.62Out of the Money | $0.71Out of the Money | $0.65Out of the Money | $-0.04Out of the Money | 3Out of the Money | 786Out of the Money | |
MSFTIn the Money | $94.55In the Money | $95.85In the Money | $95.12In the Money | $-0.90In the Money | 1In the Money | 100In the Money | MSFTOut of the Money | $0.72Out of the Money | $0.80Out of the Money | $0.74Out of the Money | $-0.05Out of the Money | 5Out of the Money | 1,059Out of the Money | |
MSFTIn the Money | $89.75In the Money | $91.95In the Money | $82.29In the Money | $0.00In the Money | ---In the Money | 45In the Money | MSFTOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.86Out of the Money | $-0.16Out of the Money | 8Out of the Money | 729Out of the Money | |
MSFTIn the Money | $83.40In the Money | $87.35In the Money | $82.13In the Money | $0.00In the Money | ---In the Money | 748In the Money | MSFTOut of the Money | $0.99Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.03Out of the Money | 865Out of the Money | 3,219Out of the Money | |
MSFTIn the Money | $80.20In the Money | $81.40In the Money | $71.52In the Money | $0.00In the Money | ---In the Money | 253In the Money | MSFTOut of the Money | $0.22Out of the Money | $1.26Out of the Money | $1.23Out of the Money | $-0.09Out of the Money | 508Out of the Money | 3,209Out of the Money | |
MSFTIn the Money | $75.40In the Money | $76.70In the Money | $75.00In the Money | $0.00In the Money | ---In the Money | 314In the Money | MSFTOut of the Money | $1.38Out of the Money | $1.48Out of the Money | $1.45Out of the Money | $-0.32Out of the Money | 13Out of the Money | 1,889Out of the Money | |
MSFTIn the Money | $70.70In the Money | $73.25In the Money | $70.35In the Money | $0.05In the Money | 1In the Money | 289In the Money | MSFTOut of the Money | $1.17Out of the Money | $1.74Out of the Money | $1.66Out of the Money | $-0.19Out of the Money | 18Out of the Money | 1,325Out of the Money | |
MSFTIn the Money | $66.05In the Money | $67.35In the Money | $66.38In the Money | $2.68In the Money | 1In the Money | 548In the Money | MSFTOut of the Money | $1.98Out of the Money | $2.05Out of the Money | $1.91Out of the Money | $-0.38Out of the Money | 1,037Out of the Money | 6,027Out of the Money | |
MSFTIn the Money | $61.50In the Money | $63.40In the Money | $62.49In the Money | $3.41In the Money | 2In the Money | 42,004In the Money | MSFTOut of the Money | $2.31Out of the Money | $2.44Out of the Money | $2.33Out of the Money | $-0.51Out of the Money | 136Out of the Money | 1,195Out of the Money | |
MSFTIn the Money | $57.25In the Money | $58.20In the Money | $55.15In the Money | $0.00In the Money | ---In the Money | 699In the Money | MSFTOut of the Money | $2.74Out of the Money | $2.90Out of the Money | $2.85Out of the Money | $-0.50Out of the Money | 17Out of the Money | 1,175Out of the Money | |
MSFTIn the Money | $52.85In the Money | $53.70In the Money | $53.28In the Money | $-0.65In the Money | 2In the Money | 216In the Money | MSFTOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.25Out of the Money | $-0.90Out of the Money | 71Out of the Money | 1,305Out of the Money | |
MSFTIn the Money | $48.50In the Money | $49.20In the Money | $48.80In the Money | $-1.30In the Money | 9In the Money | 500In the Money | MSFTOut of the Money | $3.85Out of the Money | $4.10Out of the Money | $4.02Out of the Money | $-0.70Out of the Money | 145Out of the Money | 3,650Out of the Money | |
MSFTIn the Money | $44.35In the Money | $45.25In the Money | $44.75In the Money | $2.60In the Money | 11In the Money | 920In the Money | MSFTOut of the Money | $4.70Out of the Money | $4.85Out of the Money | $4.77Out of the Money | $-0.86Out of the Money | 140Out of the Money | 1,773Out of the Money | |
MSFTIn the Money | $40.30In the Money | $40.95In the Money | $40.75In the Money | $2.78In the Money | 103In the Money | 1,546In the Money | MSFTOut of the Money | $5.50Out of the Money | $5.75Out of the Money | $5.68Out of the Money | $-0.92Out of the Money | 94Out of the Money | 2,522Out of the Money | |
MSFTIn the Money | $36.40In the Money | $37.25In the Money | $37.00In the Money | $2.85In the Money | 8In the Money | 706In the Money | MSFTOut of the Money | $6.60Out of the Money | $6.80Out of the Money | $6.80Out of the Money | $-1.20Out of the Money | 124Out of the Money | 1,745Out of the Money | |
MSFTIn the Money | $32.65In the Money | $33.45In the Money | $32.74In the Money | $2.39In the Money | 507In the Money | 2,096In the Money | MSFTOut of the Money | $7.85Out of the Money | $8.05Out of the Money | $8.02Out of the Money | $-1.33Out of the Money | 48Out of the Money | 3,184Out of the Money | |
MSFTIn the Money | $29.10In the Money | $29.90In the Money | $29.11In the Money | $1.97In the Money | 33In the Money | 1,294In the Money | MSFTOut of the Money | $9.25Out of the Money | $9.50Out of the Money | $9.44Out of the Money | $-1.51Out of the Money | 110Out of the Money | 1,253Out of the Money | |
MSFTIn the Money | $25.75In the Money | $26.40In the Money | $25.75In the Money | $1.30In the Money | 365In the Money | 1,410In the Money | MSFTOut of the Money | $10.90Out of the Money | $11.10Out of the Money | $11.05Out of the Money | $-1.55Out of the Money | 70Out of the Money | 1,359Out of the Money | |
MSFTIn the Money | $22.70In the Money | $23.05In the Money | $22.57In the Money | $1.32In the Money | 104In the Money | 2,253In the Money | MSFTOut of the Money | $12.75Out of the Money | $12.95Out of the Money | $13.00Out of the Money | $-1.90Out of the Money | 137Out of the Money | 3,308Out of the Money | |
MSFTUnderlying issue's last price | $19.85Underlying issue's last price | $20.05Underlying issue's last price | $20.00Underlying issue's last price | $1.24Underlying issue's last price | 824Underlying issue's last price | 2,011Underlying issue's last price | Filter Table By Strike Price of$430.00Underlying issue's last price | MSFTUnderlying issue's last price | $14.90Underlying issue's last price | $15.05Underlying issue's last price | $15.10Underlying issue's last price | $-2.25Underlying issue's last price | 23Underlying issue's last price | 974Underlying issue's last price |
MSFTOut of the Money | $17.20Out of the Money | $17.40Out of the Money | $17.15Out of the Money | $0.85Out of the Money | 213Out of the Money | 2,586Out of the Money | MSFTIn the Money | $17.15In the Money | $17.40In the Money | $17.44In the Money | $-1.91In the Money | 19In the Money | 492In the Money | |
MSFTOut of the Money | $14.80Out of the Money | $15.00Out of the Money | $14.75Out of the Money | $0.75Out of the Money | 97Out of the Money | 3,921Out of the Money | MSFTIn the Money | $19.75In the Money | $20.00In the Money | $20.11In the Money | $-1.04In the Money | 22In the Money | 305In the Money | |
MSFTOut of the Money | $12.60Out of the Money | $12.90Out of the Money | $12.54Out of the Money | $0.57Out of the Money | 71Out of the Money | 1,956Out of the Money | MSFTIn the Money | $21.60In the Money | $23.15In the Money | $25.60In the Money | $0.00In the Money | ---In the Money | 232In the Money | |
MSFTOut of the Money | $10.65Out of the Money | $10.90Out of the Money | $10.70Out of the Money | $0.58Out of the Money | 76Out of the Money | 3,363Out of the Money | MSFTIn the Money | $25.35In the Money | $26.35In the Money | $25.00In the Money | $0.00In the Money | ---In the Money | 584In the Money | |
MSFTOut of the Money | $8.95Out of the Money | $9.20Out of the Money | $8.93Out of the Money | $0.35Out of the Money | 13Out of the Money | 91Out of the Money | MSFTIn the Money | $28.70In the Money | $29.75In the Money | $29.07In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $6.45Out of the Money | $7.70Out of the Money | $7.50Out of the Money | $0.45Out of the Money | 33Out of the Money | 3,124Out of the Money | MSFTIn the Money | $32.30In the Money | $34.90In the Money | $33.35In the Money | $0.00In the Money | ---In the Money | 207In the Money | |
MSFTOut of the Money | $6.10Out of the Money | $6.75Out of the Money | $6.24Out of the Money | $-0.76Out of the Money | 36Out of the Money | 259Out of the Money | MSFTIn the Money | $36.15In the Money | $37.30In the Money | $38.05In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
MSFTOut of the Money | $5.00Out of the Money | $5.20Out of the Money | $5.15Out of the Money | $0.40Out of the Money | 103Out of the Money | 4,674Out of the Money | MSFTIn the Money | $40.25In the Money | $41.45In the Money | $53.66In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
MSFTOut of the Money | $4.05Out of the Money | $5.75Out of the Money | $4.05Out of the Money | $0.05Out of the Money | 36Out of the Money | 491Out of the Money | MSFTIn the Money | $44.65In the Money | $47.70In the Money | $48.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $3.25Out of the Money | $3.90Out of the Money | $3.42Out of the Money | $0.27Out of the Money | 137Out of the Money | 9,605Out of the Money | MSFTIn the Money | $49.30In the Money | $51.65In the Money | $49.78In the Money | $0.00In the Money | ---In the Money | 123In the Money | |
MSFTOut of the Money | $2.64Out of the Money | $2.73Out of the Money | $2.72Out of the Money | $0.06Out of the Money | 267Out of the Money | 47Out of the Money | MSFTIn the Money | $54.25In the Money | $55.55In the Money | $55.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $2.10Out of the Money | $2.22Out of the Money | $2.12Out of the Money | $0.13Out of the Money | 33Out of the Money | 1,582Out of the Money | MSFTIn the Money | $59.20In the Money | $60.55In the Money | $67.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.18Out of the Money | $1.77Out of the Money | $1.64Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | MSFTIn the Money | $64.10In the Money | $65.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.30Out of the Money | $1.37Out of the Money | $1.35Out of the Money | $0.05Out of the Money | 59Out of the Money | 1,054Out of the Money | MSFTIn the Money | $69.10In the Money | $70.55In the Money | $68.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $1.02Out of the Money | $1.14Out of the Money | $1.03Out of the Money | $-0.08Out of the Money | 1Out of the Money | 115Out of the Money | MSFTIn the Money | $74.10In the Money | $75.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.80Out of the Money | $0.86Out of the Money | $0.80Out of the Money | $-0.09Out of the Money | 2Out of the Money | 730Out of the Money | MSFTIn the Money | $79.10In the Money | $80.55In the Money | $86.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.60Out of the Money | $0.70Out of the Money | $0.66Out of the Money | $0.06Out of the Money | 7Out of the Money | 14Out of the Money | MSFTIn the Money | $84.15In the Money | $85.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.46Out of the Money | $0.56Out of the Money | $0.50Out of the Money | $0.04Out of the Money | 1Out of the Money | 399Out of the Money | MSFTIn the Money | $89.20In the Money | $90.55In the Money | $94.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.34Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $-0.14Out of the Money | 1Out of the Money | 2Out of the Money | MSFTIn the Money | $94.10In the Money | $95.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.36Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 316Out of the Money | MSFTIn the Money | $99.10In the Money | $100.50In the Money | $117.61In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.23Out of the Money | $-0.06Out of the Money | 1Out of the Money | 101Out of the Money | MSFTIn the Money | $104.10In the Money | $105.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 9Out of the Money | 938Out of the Money | MSFTIn the Money | $109.10In the Money | $110.55In the Money | $122.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 10Out of the Money | 483Out of the Money | MSFTIn the Money | $119.10In the Money | $120.55In the Money | $120.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 7Out of the Money | 482Out of the Money | MSFTIn the Money | $129.10In the Money | $130.55In the Money | $130.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 1Out of the Money | 693Out of the Money | MSFTIn the Money | $149.10In the Money | $150.55In the Money | $149.57In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 4Out of the Money | 1,150Out of the Money | MSFTIn the Money | $168.50In the Money | $170.55In the Money | $169.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,906Out of the Money | MSFTIn the Money | $189.10In the Money | $190.55In the Money | $208.90In the Money | $0.00In the Money | ---In the Money | ---In the Money |