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 | $189.90In the Money | $192.25In 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 | $179.95In the Money | $182.25In 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 | $170.30In the Money | $172.25In the Money | $176.74In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $160.00In the Money | $162.70In 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 | $150.00In the Money | $152.70In 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 | $140.00In the Money | $142.70In 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 | $135.00In the Money | $137.70In 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 | $0.01Out of the Money | 28Out of the Money | ---Out of the Money | |
MSFTIn the Money | $130.00In the Money | $132.70In the Money | $144.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $125.00In the Money | $127.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $120.00In the Money | $122.30In the Money | $130.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
MSFTIn the Money | $115.00In the Money | $117.30In the Money | $115.00In the Money | $-7.28In the Money | 1In the Money | 13In 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 | 11Out of the Money | |
MSFTIn the Money | $110.00In the Money | $112.30In the Money | $121.30In the Money | $0.00In the Money | ---In the Money | 9In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
MSFTIn the Money | $105.00In the Money | $107.30In 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 | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $100.05In the Money | $102.70In the Money | $108.61In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | |
MSFTIn the Money | $95.05In the Money | $97.20In the Money | $103.78In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
MSFTIn the Money | $90.05In the Money | $92.25In the Money | $98.28In the Money | $1.08In the Money | 1In the Money | 7In 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 | 39Out of the Money | 51Out of the Money | |
MSFTIn the Money | $85.05In the Money | $87.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | MSFTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
MSFTIn the Money | $80.00In the Money | $82.55In 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 | $75.05In the Money | $77.65In the Money | $79.69In the Money | $-6.64In the Money | 1In 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 | 21Out of the Money | 202Out of the Money | |
MSFTIn the Money | $70.10In the Money | $72.65In the Money | $74.84In the Money | $-6.81In the Money | 1In the Money | 14In the Money | MSFTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 132Out of the Money | |
MSFTIn the Money | $65.05In the Money | $67.50In the Money | $72.61In the Money | $0.00In the Money | ---In the Money | 21In the Money | MSFTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 5Out of the Money | 210Out of the Money | |
MSFTIn the Money | $60.15In the Money | $62.65In the Money | $71.37In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 62Out of the Money | 643Out of the Money | |
MSFTIn the Money | $55.05In the Money | $57.60In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 31Out of the Money | 212Out of the Money | |
MSFTIn the Money | $50.05In the Money | $52.25In the Money | $52.23In the Money | $-12.82In the Money | 4In the Money | 23In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,065Out of the Money | 238Out of the Money | |
MSFTIn the Money | $45.05In the Money | $47.55In the Money | $47.45In the Money | $-16.60In the Money | 1In the Money | 20In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 144Out of the Money | 851Out of the Money | |
MSFTIn the Money | $40.20In the Money | $42.65In the Money | $42.45In the Money | $-3.97In the Money | 6In the Money | 67In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 157Out of the Money | 2,008Out of the Money | |
MSFTIn the Money | $35.25In the Money | $37.00In the Money | $41.42In the Money | $0.00In the Money | ---In the Money | 32In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 319Out of the Money | 1,070Out of the Money | |
MSFTIn the Money | $30.25In the Money | $32.20In the Money | $32.98In the Money | $-6.77In the Money | 27In the Money | 178In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 364Out of the Money | 2,542Out of the Money | |
MSFTIn the Money | $25.30In the Money | $26.80In the Money | $27.55In the Money | $-4.70In the Money | 11In the Money | 40In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.12Out of the Money | 582Out of the Money | 1,076Out of the Money | |
MSFTIn the Money | $20.60In the Money | $22.10In the Money | $20.77In the Money | $-9.72In the Money | 54In the Money | 226In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $0.20Out of the Money | 1,004Out of the Money | 2,418Out of the Money | |
MSFTIn the Money | $16.05In the Money | $17.40In the Money | $17.63In the Money | $-7.92In the Money | 95In the Money | 310In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.70Out of the Money | $0.55Out of the Money | $0.39Out of the Money | 998Out of the Money | 1,936Out of the Money | |
MSFTIn the Money | $13.70In the Money | $15.05In the Money | $15.30In the Money | $-7.25In the Money | 88In the Money | 38In the Money | MSFTOut of the Money | $0.50Out of the Money | $0.74Out of the Money | $0.76Out of the Money | $0.55Out of the Money | 1,490Out of the Money | 1,152Out of the Money | |
MSFTIn the Money | $10.60In the Money | $12.15In the Money | $11.90In the Money | $-8.07In the Money | 215In the Money | 699In the Money | MSFTOut of the Money | $0.96Out of the Money | $1.05Out of the Money | $1.02Out of the Money | $0.76Out of the Money | 2,511Out of the Money | 1,934Out of the Money | |
MSFTIn the Money | $9.55In the Money | $10.85In the Money | $11.57In the Money | $-4.38In the Money | 166In the Money | 98In the Money | MSFTOut of the Money | $1.20Out of the Money | $1.48Out of the Money | $1.49Out of the Money | $1.13Out of the Money | 2,941Out of the Money | 889Out of the Money | |
MSFTIn the Money | $7.60In the Money | $8.90In the Money | $7.74In the Money | $-8.16In the Money | 366In the Money | 554In the Money | MSFTOut of the Money | $1.72Out of the Money | $2.10Out of the Money | $2.00Out of the Money | $1.50Out of the Money | 5,952Out of the Money | 2,986Out of the Money | |
MSFTIn the Money | $5.25In the Money | $8.10In the Money | $6.47In the Money | $-4.73In the Money | 500In the Money | 136In the Money | MSFTOut of the Money | $2.51Out of the Money | $2.90Out of the Money | $2.71Out of the Money | $1.96Out of the Money | 2,862Out of the Money | 1,601Out of the Money | |
MSFTUnderlying issue's last price | $4.35Underlying issue's last price | $4.75Underlying issue's last price | $4.55Underlying issue's last price | $-7.10Underlying issue's last price | 2,883Underlying issue's last price | 1,110Underlying issue's last price | Filter Table By Strike Price of$420.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.55Underlying issue's last price | $3.70Underlying issue's last price | $3.70Underlying issue's last price | $2.67Underlying issue's last price | 9,681Underlying issue's last price | 3,448Underlying issue's last price |
MSFTNear the Money | $3.25Near the Money | $3.40Near the Money | $3.35Near the Money | $-6.20Near the Money | 5,568Near the Money | 765Near the Money | MSFTIn the Money | $4.75In the Money | $4.95In the Money | $4.90In the Money | $3.40In the Money | 2,753In the Money | 1,391In the Money | |
MSFTOut of the Money | $2.22Out of the Money | $2.31Out of the Money | $2.25Out of the Money | $-4.95Out of the Money | 8,461Out of the Money | 1,447Out of the Money | MSFTIn the Money | $5.40In the Money | $6.45In the Money | $6.45In the Money | $4.35In the Money | 3,246In the Money | 2,795In the Money | |
MSFTOut of the Money | $1.34Out of the Money | $1.53Out of the Money | $1.49Out of the Money | $-4.41Out of the Money | 6,733Out of the Money | 2,197Out of the Money | MSFTIn the Money | $6.15In the Money | $9.40In the Money | $8.12In the Money | $5.12In the Money | 1,044In the Money | 2,467In the Money | |
MSFTOut of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.89Out of the Money | $-3.51Out of the Money | 9,813Out of the Money | 4,170Out of the Money | MSFTIn the Money | $9.55In the Money | $10.75In the Money | $10.28In the Money | $6.08In the Money | 1,365In the Money | 2,814In the Money | |
MSFTOut of the Money | $0.30Out of the Money | $0.87Out of the Money | $0.53Out of the Money | $-2.31Out of the Money | 3,366Out of the Money | 2,742Out of the Money | MSFTIn the Money | $11.15In the Money | $13.10In the Money | $10.50In the Money | $5.15In the Money | 402In the Money | 1,029In the Money | |
MSFTOut of the Money | $0.27Out of the Money | $0.50Out of the Money | $0.51Out of the Money | $-1.57Out of the Money | 24,312Out of the Money | 6,204Out of the Money | MSFTIn the Money | $13.35In the Money | $15.50In the Money | $12.98In the Money | $6.03In the Money | 134In the Money | 1,038In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.26Out of the Money | $0.17Out of the Money | $-1.25Out of the Money | 1,285Out of the Money | 1,643Out of the Money | MSFTIn the Money | $15.70In the Money | $17.90In the Money | $17.15In the Money | $8.35In the Money | 13In the Money | 149In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.82Out of the Money | 3,185Out of the Money | 8,247Out of the Money | MSFTIn the Money | $18.60In the Money | $20.20In the Money | $19.56In the Money | $7.76In the Money | 65In the Money | 419In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.50Out of the Money | 431Out of the Money | 1,207Out of the Money | MSFTIn the Money | $20.60In the Money | $22.65In the Money | $16.05In the Money | $0.35In the Money | 1In the Money | 8In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.29Out of the Money | 2,126Out of the Money | 4,818Out of the Money | MSFTIn the Money | $23.50In the Money | $25.20In the Money | $23.00In the Money | $5.50In the Money | 48In the Money | 243In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.08Out of the Money | 2,124Out of the Money | 6,276Out of the Money | MSFTIn the Money | $28.75In the Money | $30.00In the Money | $27.85In the Money | $4.50In the Money | 18In the Money | 74In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 397Out of the Money | 3,431Out of the Money | MSFTIn the Money | $33.05In the Money | $35.35In the Money | $32.82In the Money | $4.59In the Money | 95In the Money | 70In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 54Out of the Money | 4,787Out of the Money | MSFTIn the Money | $38.15In the Money | $40.20In the Money | $26.45In 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 | 16Out of the Money | 1,630Out of the Money | MSFTIn the Money | $43.40In the Money | $45.05In the Money | $38.70In 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 | $0.00Out of the Money | 21Out of the Money | 2,216Out of the Money | MSFTIn the Money | $48.35In the Money | $50.25In the Money | $47.90In the Money | $5.88In the Money | 2In 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 | 1Out of the Money | 244Out of the Money | MSFTIn the Money | $52.80In the Money | $55.30In the Money | $46.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 191Out of the Money | MSFTIn the Money | $58.55In the Money | $60.10In the Money | $58.83In the Money | $5.13In the Money | 4In the Money | 4In 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 | 260Out of the Money | MSFTIn the Money | $62.80In the Money | $65.10In 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 | $67.70In the Money | $70.30In the Money | $62.03In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | MSFTIn the Money | $72.65In the Money | $75.10In 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 | $77.65In the Money | $80.25In the Money | $61.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | MSFTIn the Money | $83.10In the Money | $85.25In 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 | 2Out of the Money | MSFTIn the Money | $87.90In the Money | $90.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $92.80In the Money | $95.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | MSFTIn the Money | $97.80In the Money | $100.20In the Money | $81.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $103.50In the Money | $105.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $107.70In the Money | $110.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $112.75In the Money | $115.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $117.55In the Money | $120.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | MSFTIn the Money | $127.60In the Money | $130.10In 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 | $137.55In the Money | $140.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |