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 | $194.45In the Money | $198.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 28Out of the Money | |
MSFTIn the Money | $184.50In the Money | $188.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
MSFTIn the Money | $174.50In the Money | $178.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 13Out of the Money | |
MSFTIn the Money | $164.50In the Money | $168.15In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $154.55In the Money | $158.20In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 35Out of the Money | |
MSFTIn the Money | $144.55In the Money | $148.25In the Money | $136.08In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $139.55In the Money | $143.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
MSFTIn the Money | $134.55In the Money | $138.25In the Money | $117.37In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
MSFTIn the Money | $129.60In the Money | $133.25In the Money | $146.03In 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 | 44Out of the Money | |
MSFTIn the Money | $124.60In the Money | $128.25In the Money | $118.21In the Money | $0.00In the Money | ---In the Money | 6In 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 | ---Out of the Money | 257Out of the Money | |
MSFTIn the Money | $119.55In the Money | $123.30In the Money | $114.15In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 69Out of the Money | |
MSFTIn the Money | $114.60In the Money | $118.30In the Money | $98.79In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
MSFTIn the Money | $109.80In the Money | $113.05In the Money | $104.20In the Money | $0.00In the Money | ---In the Money | 2In 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 | ---Out of the Money | 163Out of the Money | |
MSFTIn the Money | $105.05In the Money | $108.00In the Money | $100.51In the Money | $0.00In the Money | ---In the Money | 5In 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 | ---Out of the Money | 393Out of the Money | |
MSFTIn the Money | $99.95In the Money | $102.70In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 152Out of the Money | |
MSFTIn the Money | $95.00In the Money | $97.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 393Out of the Money | |
MSFTIn the Money | $90.15In the Money | $92.90In the Money | $89.20In the Money | $0.00In the Money | ---In the Money | 13In the Money | MSFTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | |
MSFTIn the Money | $84.85In the Money | $87.70In the Money | $79.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 198Out of the Money | |
MSFTIn the Money | $80.00In the Money | $83.05In the Money | $63.33In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 383Out of the Money | |
MSFTIn the Money | $75.30In the Money | $78.00In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | 43In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 370Out of the Money | |
MSFTIn the Money | $70.25In the Money | $72.95In the Money | $65.23In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 311Out of the Money | |
MSFTIn the Money | $65.20In the Money | $68.05In the Money | $60.53In the Money | $0.00In the Money | ---In the Money | 17In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 395Out of the Money | |
MSFTIn the Money | $60.15In the Money | $63.05In the Money | $61.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | |
MSFTIn the Money | $55.25In the Money | $57.55In the Money | $54.95In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,727Out of the Money | |
MSFTIn the Money | $50.40In the Money | $52.55In the Money | $49.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 1Out of the Money | 698Out of the Money | |
MSFTIn the Money | $45.50In the Money | $47.60In the Money | $45.40In the Money | $0.00In the Money | ---In the Money | 100In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,275Out of the Money | |
MSFTIn the Money | $42.70In the Money | $45.25In the Money | $32.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 358Out of the Money | |
MSFTIn the Money | $40.85In the Money | $43.10In the Money | $41.24In the Money | $0.00In the Money | ---In the Money | 34In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,572Out of the Money | |
MSFTIn the Money | $37.75In the Money | $40.50In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | MSFTOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
MSFTIn the Money | $36.00In the Money | $37.75In the Money | $34.70In the Money | $0.00In the Money | ---In the Money | 150In the Money | MSFTOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 14Out of the Money | 2,638Out of the Money | |
MSFTIn the Money | $33.30In the Money | $35.15In the Money | $32.75In the Money | $0.00In the Money | ---In the Money | 88In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | |
MSFTIn the Money | $30.85In the Money | $32.65In the Money | $30.22In the Money | $0.00In the Money | ---In the Money | 282In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $-0.08Out of the Money | 7Out of the Money | 908Out of the Money | |
MSFTIn the Money | $28.35In the Money | $30.00In the Money | $28.15In the Money | $0.00In the Money | ---In the Money | 254In the Money | MSFTOut of the Money | $0.38Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.10Out of the Money | 1Out of the Money | 737Out of the Money | |
MSFTIn the Money | $26.35In the Money | $27.90In the Money | $25.05In the Money | $0.00In the Money | ---In the Money | 711In the Money | MSFTOut of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.10Out of the Money | 6Out of the Money | 2,540Out of the Money | |
MSFTIn the Money | $24.05In the Money | $24.75In the Money | $25.39In the Money | $2.37In the Money | 1In the Money | 70In the Money | MSFTOut of the Money | $0.57Out of the Money | $0.62Out of the Money | $0.55Out of the Money | $-0.27Out of the Money | 5Out of the Money | 205Out of the Money | |
MSFTIn the Money | $21.80In the Money | $22.35In the Money | $22.50In the Money | $1.70In the Money | 10In the Money | 354In the Money | MSFTOut of the Money | $0.71Out of the Money | $0.76Out of the Money | $0.70Out of the Money | $-0.26Out of the Money | 13Out of the Money | 1,411Out of the Money | |
MSFTIn the Money | $18.60In the Money | $20.00In the Money | $17.89In the Money | $0.00In the Money | ---In the Money | 64In the Money | MSFTOut of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.84Out of the Money | $-0.40Out of the Money | 5Out of the Money | 223Out of the Money | |
MSFTIn the Money | $16.25In the Money | $18.15In the Money | $16.38In the Money | $0.27In the Money | 10In the Money | 779In the Money | MSFTOut of the Money | $1.13Out of the Money | $1.18Out of the Money | $1.10Out of the Money | $-0.28Out of the Money | 41Out of the Money | 2,578Out of the Money | |
MSFTIn the Money | $15.10In the Money | $15.90In the Money | $14.20In the Money | $0.10In the Money | 10In the Money | 186In the Money | MSFTOut of the Money | $1.43Out of the Money | $1.49Out of the Money | $1.41Out of the Money | $-0.35Out of the Money | 2Out of the Money | 396Out of the Money | |
MSFTIn the Money | $13.10In the Money | $13.35In the Money | $13.60In the Money | $1.50In the Money | 12In the Money | 1,945In the Money | MSFTOut of the Money | $1.82Out of the Money | $1.89Out of the Money | $1.71Out of the Money | $-0.52Out of the Money | 23Out of the Money | 6,024Out of the Money | |
MSFTIn the Money | $11.10In the Money | $11.35In the Money | $11.45In the Money | $1.20In the Money | 11In the Money | 1,046In the Money | MSFTOut of the Money | $2.36Out of the Money | $2.45Out of the Money | $2.38Out of the Money | $-0.46Out of the Money | 2Out of the Money | 666Out of the Money | |
MSFTIn the Money | $9.25In the Money | $9.40In the Money | $9.38In the Money | $0.93In the Money | 20In the Money | 4,775In the Money | MSFTOut of the Money | $2.97Out of the Money | $3.05Out of the Money | $3.05Out of the Money | $-0.65Out of the Money | 62Out of the Money | 1,327Out of the Money | |
MSFTIn the Money | $7.60In the Money | $7.80In the Money | $7.87In the Money | $1.07In the Money | 125In the Money | 1,049In the Money | MSFTOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.83Out of the Money | $-0.72Out of the Money | 26Out of the Money | 936Out of the Money | |
MSFTUnderlying issue's last price | $6.05Underlying issue's last price | $6.20Underlying issue's last price | $6.05Underlying issue's last price | $0.70Underlying issue's last price | 374Underlying issue's last price | 5,649Underlying issue's last price | Filter Table By Strike Price of$425.00Underlying issue's last price | MSFTUnderlying issue's last price | $4.75Underlying issue's last price | $4.90Underlying issue's last price | $4.85Underlying issue's last price | $-0.78Underlying issue's last price | 61Underlying issue's last price | 971Underlying issue's last price |
MSFTNear the Money | $4.75Near the Money | $4.95Near the Money | $4.82Near the Money | $0.67Near the Money | 564Near the Money | 1,190Near the Money | MSFTIn the Money | $5.95In the Money | $6.15In the Money | $5.90In the Money | $-1.21In the Money | 24In the Money | 126In the Money | |
MSFTOut of the Money | $3.65Out of the Money | $3.80Out of the Money | $3.70Out of the Money | $0.45Out of the Money | 1,394Out of the Money | 6,513Out of the Money | MSFTIn the Money | $7.35In the Money | $7.60In the Money | $7.25In the Money | $-1.25In the Money | 107In the Money | 495In the Money | |
MSFTOut of the Money | $2.08Out of the Money | $2.17Out of the Money | $2.09Out of the Money | $0.33Out of the Money | 276Out of the Money | 8,480Out of the Money | MSFTIn the Money | $10.85In the Money | $11.15In the Money | $10.33In the Money | $-1.72In the Money | 103In the Money | 414In the Money | |
MSFTOut of the Money | $1.11Out of the Money | $1.18Out of the Money | $1.16Out of the Money | $0.23Out of the Money | 121Out of the Money | 5,096Out of the Money | MSFTIn the Money | $14.65In the Money | $16.05In the Money | $16.45In the Money | $0.00In the Money | ---In the Money | 409In the Money | |
MSFTOut of the Money | $0.58Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $0.10Out of the Money | 38Out of the Money | 2,240Out of the Money | MSFTIn the Money | $18.55In the Money | $20.45In the Money | $21.54In the Money | $0.00In the Money | ---In the Money | 130In the Money | |
MSFTOut of the Money | $0.31Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.07Out of the Money | 27Out of the Money | 3,568Out of the Money | MSFTIn the Money | $23.55In the Money | $25.15In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
MSFTOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.01Out of the Money | 30Out of the Money | 2,467Out of the Money | MSFTIn the Money | $28.30In the Money | $30.75In the Money | $29.20In the Money | $-2.44In the Money | 1In the Money | 8In the Money | |
MSFTOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 2Out of the Money | 1,953Out of the Money | MSFTIn the Money | $33.05In the Money | $35.35In the Money | $39.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 10Out of the Money | 829Out of the Money | MSFTIn the Money | $37.95In the Money | $40.25In the Money | $41.41In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 754Out of the Money | MSFTIn the Money | $43.00In the Money | $45.60In the Money | $45.48In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 307Out of the Money | MSFTIn the Money | $47.95In the Money | $50.55In the Money | $51.90In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | MSFTIn the Money | $52.55In the Money | $55.95In the Money | $56.91In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 465Out of the Money | MSFTIn the Money | $57.25In the Money | $60.90In the Money | $43.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | MSFTIn the Money | $62.25In the Money | $65.95In the Money | $50.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 150Out of the Money | MSFTIn the Money | $67.25In the Money | $70.95In the Money | ---In 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 | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 423Out of the Money | MSFTIn the Money | $72.25In the Money | $75.95In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 693Out of the Money | MSFTIn the Money | $77.30In the Money | $81.00In the Money | $84.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | MSFTIn the Money | $82.25In the Money | $85.95In the Money | $89.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | MSFTIn the Money | $87.30In the Money | $90.95In the Money | $99.35In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 35Out of the Money | MSFTIn the Money | $92.40In the Money | $95.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | MSFTIn the Money | $97.30In the Money | $100.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 136Out of the Money | MSFTIn the Money | $102.30In the Money | $105.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In 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 | ---Out of the Money | 92Out of the Money | MSFTIn the Money | $107.30In the Money | $110.95In the Money | ---In 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 | 48Out of the Money | MSFTIn the Money | $112.30In the Money | $115.95In the Money | $116.37In 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 | 107Out of the Money | MSFTIn the Money | $122.50In the Money | $125.95In the Money | $126.35In 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 | 18Out of the Money | MSFTIn the Money | $132.30In the Money | $135.95In the Money | $147.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |