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 | $185.35In the Money | $188.75In the Money | $190.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $175.90In the Money | $178.65In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $170.30In the Money | $173.75In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $165.30In the Money | $168.75In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $160.90In the Money | $163.75In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $155.25In the Money | $158.80In the Money | $156.29In the Money | $-8.63In the Money | 4In the Money | 1In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $150.35In the Money | $153.80In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $145.90In the Money | $148.80In 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 | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $140.40In the Money | $143.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $135.30In the Money | $138.80In the Money | $141.75In the Money | $0.00In the Money | ---In the Money | 5In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
MSFTIn the Money | $130.30In the Money | $133.80In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | |
MSFTIn the Money | $125.95In the Money | $128.80In the Money | $111.83In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $120.95In the Money | $123.80In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $115.30In the Money | $118.80In 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 | $0.03Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
MSFTIn the Money | $110.45In the Money | $113.85In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
MSFTIn the Money | $105.35In the Money | $108.85In the Money | $106.56In the Money | $11.63In the Money | 10In the Money | 20In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 83Out of the Money | |
MSFTIn the Money | $101.00In the Money | $103.85In the Money | $101.72In the Money | $7.57In the Money | 1In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 62Out of the Money | |
MSFTIn the Money | $95.35In the Money | $98.85In the Money | $84.03In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 234Out of the Money | |
MSFTIn the Money | $90.35In the Money | $93.85In the Money | $84.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
MSFTIn the Money | $86.00In the Money | $88.90In the Money | $77.36In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 335Out of the Money | 236Out of the Money | |
MSFTIn the Money | $81.00In the Money | $83.35In the Money | $67.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 60Out of the Money | 114Out of the Money | |
MSFTIn the Money | $75.40In the Money | $78.85In the Money | $75.97In the Money | $-2.77In the Money | 1In the Money | 2In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 31Out of the Money | 183Out of the Money | |
MSFTIn the Money | $70.40In the Money | $73.90In the Money | $73.75In 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 | $0.00Out of the Money | 175Out of the Money | 237Out of the Money | |
MSFTIn the Money | $65.40In the Money | $68.90In the Money | $67.14In the Money | $6.84In the Money | 2In the Money | 4In 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 | 3Out of the Money | 489Out of the Money | |
MSFTIn the Money | $60.55In the Money | $63.85In the Money | $52.90In the Money | $0.00In the Money | ---In the Money | 57In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 52Out of the Money | 270Out of the Money | |
MSFTIn the Money | $55.80In the Money | $57.95In the Money | $56.26In the Money | $9.67In the Money | 10In the Money | 14,323In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 587Out of the Money | 15,051Out of the Money | |
MSFTIn the Money | $50.50In the Money | $53.55In the Money | $52.08In the Money | $9.29In the Money | 3In the Money | 15In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 110Out of the Money | 380Out of the Money | |
MSFTIn the Money | $46.50In the Money | $48.95In the Money | $47.04In the Money | $9.04In the Money | 2In the Money | 70In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 139Out of the Money | 1,330Out of the Money | |
MSFTIn the Money | $41.25In the Money | $43.50In the Money | $41.65In the Money | $14.12In the Money | 4In the Money | 37In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 936Out of the Money | 624Out of the Money | |
MSFTIn the Money | $36.40In the Money | $37.85In the Money | $37.10In the Money | $10.81In the Money | 21In the Money | 29In the Money | MSFTOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.15Out of the Money | 726Out of the Money | 1,614Out of the Money | |
MSFTIn the Money | $31.05In the Money | $32.90In the Money | $31.43In the Money | $6.95In the Money | 10In the Money | 61In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.29Out of the Money | 1,758Out of the Money | 1,980Out of the Money | |
MSFTIn the Money | $28.85In the Money | $31.35In the Money | $29.30In the Money | $9.10In the Money | 6In the Money | 29In the Money | MSFTOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.35Out of the Money | 133Out of the Money | 671Out of the Money | |
MSFTIn the Money | $26.65In the Money | $28.20In the Money | $27.32In the Money | $7.52In the Money | 44In the Money | 95In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.46Out of the Money | 1,281Out of the Money | 1,790Out of the Money | |
MSFTIn the Money | $23.45In the Money | $25.80In the Money | $24.57In the Money | $9.97In the Money | 4In the Money | 110In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.70Out of the Money | 391Out of the Money | 930Out of the Money | |
MSFTIn the Money | $20.95In the Money | $23.45In the Money | $21.55In the Money | $7.15In the Money | 904In the Money | 1,178In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $-1.03Out of the Money | 1,904Out of the Money | 2,715Out of the Money | |
MSFTIn the Money | $19.45In the Money | $20.65In the Money | $19.51In the Money | $7.43In the Money | 87In the Money | 191In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $-1.42Out of the Money | 1,016Out of the Money | 786Out of the Money | |
MSFTIn the Money | $16.70In the Money | $18.00In the Money | $17.60In the Money | $7.00In the Money | 176In the Money | 486In the Money | MSFTOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-1.76Out of the Money | 2,120Out of the Money | 3,962Out of the Money | |
MSFTIn the Money | $14.05In the Money | $15.55In the Money | $14.80In the Money | $6.50In the Money | 306In the Money | 546In the Money | MSFTOut of the Money | $0.56Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $-2.44Out of the Money | 791Out of the Money | 917Out of the Money | |
MSFTIn the Money | $12.70In the Money | $13.20In the Money | $12.90In the Money | $5.75In the Money | 1,287In the Money | 2,285In the Money | MSFTOut of the Money | $0.77Out of the Money | $1.10Out of the Money | $0.83Out of the Money | $-3.12Out of the Money | 2,829Out of the Money | 1,916Out of the Money | |
MSFTIn the Money | $9.65In the Money | $11.35In the Money | $10.80In the Money | $5.05In the Money | 1,211In the Money | 1,241In the Money | MSFTOut of the Money | $1.11Out of the Money | $1.22Out of the Money | $1.22Out of the Money | $-3.88Out of the Money | 1,202Out of the Money | 858Out of the Money | |
MSFTIn the Money | $8.55In the Money | $9.00In the Money | $8.65In the Money | $4.15In the Money | 2,572In the Money | 3,028In the Money | MSFTOut of the Money | $1.62Out of the Money | $1.76Out of the Money | $1.69Out of the Money | $-4.46Out of the Money | 3,850Out of the Money | 1,249Out of the Money | |
MSFTIn the Money | $6.90In the Money | $7.15In the Money | $7.15In the Money | $3.80In the Money | 1,061In the Money | 1,728In the Money | MSFTOut of the Money | $2.33Out of the Money | $2.47Out of the Money | $2.38Out of the Money | $-5.42Out of the Money | 1,977Out of the Money | 336Out of the Money | |
MSFTUnderlying issue's last price | $5.45Underlying issue's last price | $5.60Underlying issue's last price | $5.45Underlying issue's last price | $2.83Underlying issue's last price | 5,382Underlying issue's last price | 2,880Underlying issue's last price | Filter Table By Strike Price of$405.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.20Underlying issue's last price | $-6.27Underlying issue's last price | 2,861Underlying issue's last price | 1,475Underlying issue's last price |
MSFTNear the Money | $4.00Near the Money | $4.15Near the Money | $4.10Near the Money | $2.28Near the Money | 3,927Near the Money | 1,507Near the Money | MSFTIn the Money | $4.30In the Money | $5.00In the Money | $4.46In the Money | $-6.91In the Money | 1,154In the Money | 253In the Money | |
MSFTOut of the Money | $2.90Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $1.69Out of the Money | 7,182Out of the Money | 8,326Out of the Money | MSFTIn the Money | $5.70In the Money | $6.00In the Money | $5.75In the Money | $-7.49In the Money | 414In the Money | 912In the Money | |
MSFTOut of the Money | $1.98Out of the Money | $2.12Out of the Money | $2.08Out of the Money | $1.18Out of the Money | 3,145Out of the Money | 933Out of the Money | MSFTIn the Money | $7.30In the Money | $7.65In the Money | $7.65In the Money | $-7.60In the Money | 54In the Money | 82In the Money | |
MSFTOut of the Money | $1.32Out of the Money | $1.44Out of the Money | $1.40Out of the Money | $0.76Out of the Money | 6,309Out of the Money | 2,080Out of the Money | MSFTIn the Money | $8.90In the Money | $10.50In the Money | $9.50In the Money | $-10.00In the Money | 143In the Money | 375In the Money | |
MSFTOut of the Money | $0.86Out of the Money | $0.94Out of the Money | $0.92Out of the Money | $0.47Out of the Money | 2,134Out of the Money | 813Out of the Money | MSFTIn the Money | $11.00In the Money | $12.90In the Money | $11.40In the Money | $-8.68In the Money | 15In the Money | 33In the Money | |
MSFTOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.59Out of the Money | $0.28Out of the Money | 4,796Out of the Money | 4,281Out of the Money | MSFTIn the Money | $13.10In the Money | $15.00In the Money | $13.85In the Money | $-10.69In the Money | 24In the Money | 222In the Money | |
MSFTOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.18Out of the Money | 2,133Out of the Money | 955Out of the Money | MSFTIn the Money | $14.05In the Money | $16.70In the Money | $17.70In the Money | $-7.21In the Money | 30In the Money | 8In the Money | |
MSFTOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.07Out of the Money | 2,260Out of the Money | 2,386Out of the Money | MSFTIn the Money | $16.95In the Money | $19.00In the Money | $18.95In the Money | $-8.64In the Money | 2In the Money | 8In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 2,359Out of the Money | 4,535Out of the Money | MSFTIn the Money | $21.35In the Money | $23.90In the Money | $23.41In the Money | $-9.29In the Money | 58In the Money | 6In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 643Out of the Money | 833Out of the Money | MSFTIn the Money | $26.85In the Money | $29.90In the Money | $34.94In 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 | $0.00Out of the Money | 638Out of the Money | 862Out of the Money | MSFTIn the Money | $32.05In the Money | $34.30In the Money | $43.10In 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 | $-0.01Out of the Money | 463Out of the Money | 353Out of the Money | MSFTIn the Money | $37.05In the Money | $39.90In the Money | $53.65In 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 | 315Out of the Money | 1,289Out of the Money | MSFTIn the Money | $41.90In the Money | $44.85In the Money | $50.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 229Out of the Money | MSFTIn the Money | $46.80In the Money | $49.90In the Money | $39.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 17Out of the Money | 1,458Out of the Money | MSFTIn the Money | $51.75In the Money | $54.85In the Money | $58.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 20Out of the Money | 247Out of the Money | MSFTIn the Money | $57.05In the Money | $59.70In the Money | $57.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 27Out of the Money | 1,222Out of the Money | MSFTIn the Money | $61.45In the Money | $64.95In the Money | $62.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 821Out of the Money | MSFTIn the Money | $66.50In the Money | $69.60In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 792Out of the Money | MSFTIn the Money | $71.70In the Money | $74.90In the Money | $76.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 788Out of the Money | MSFTIn the Money | $76.45In the Money | $80.00In the Money | $77.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | MSFTIn the Money | $81.55In the Money | $84.30In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | MSFTIn the Money | $86.45In the Money | $89.90In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 556Out of the Money | MSFTIn the Money | $91.45In the Money | $95.00In the Money | $77.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | MSFTIn the Money | $96.45In the Money | $100.00In the Money | $113.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | MSFTIn the Money | $101.55In the Money | $104.35In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $106.50In the Money | $110.00In 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 | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | MSFTIn the Money | $111.45In the Money | $115.00In the Money | $113.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 1Out of the Money | ---Out of the Money | MSFTIn the Money | $116.55In the Money | $119.35In the Money | $117.35In the Money | $0.00In the Money | ---In the Money | ---In the Money |