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 | $196.65In the Money | $197.95In 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 | $186.50In the Money | $187.95In 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 | $176.70In the Money | $177.95In 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 | $166.70In the Money | $168.00In 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 | $156.70In the Money | $158.00In 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 | $146.70In the Money | $148.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 623Out of the Money | |
MSFTIn the Money | $141.70In the Money | $143.00In 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 | $136.70In the Money | $138.00In 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 | $131.55In the Money | $133.00In 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 | $126.55In the Money | $128.00In 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 | $121.70In the Money | $123.00In 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 | $116.55In the Money | $118.05In 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 | $111.70In the Money | $113.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
MSFTIn the Money | $106.70In the Money | $108.05In 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 | $101.75In the Money | $102.95In 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 | $96.70In the Money | $97.95In the Money | $97.88In the Money | $-12.35In the Money | 6In 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 | $91.85In the Money | $92.95In 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 | $86.85In the Money | $87.95In 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 | $81.85In the Money | $82.85In the Money | $86.33In the Money | $0.00In the Money | ---In the Money | 31In the Money | MSFTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 202Out of the Money | |
MSFTIn the Money | $76.75In the Money | $77.90In 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 | $71.70In the Money | $72.95In the Money | $74.08In the Money | $0.00In the Money | ---In the Money | 23In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 77Out of the Money | 163Out of the Money | |
MSFTIn the Money | $66.80In the Money | $67.90In the Money | $71.37In the Money | $0.00In the Money | ---In the Money | 11In the Money | MSFTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 111Out of the Money | 551Out of the Money | |
MSFTIn the Money | $61.75In the Money | $62.85In 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 | $0.01Out of the Money | $-0.02Out of the Money | 66Out of the Money | 178Out of the Money | |
MSFTIn the Money | $56.80In the Money | $57.90In the Money | $65.05In the Money | $0.00In the Money | ---In the Money | 23In 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 | 37Out of the Money | 215Out of the Money | |
MSFTIn the Money | $51.95In the Money | $52.75In the Money | $64.05In the Money | $0.00In the Money | ---In the Money | 20In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 104Out of the Money | 742Out of the Money | |
MSFTIn the Money | $46.90In the Money | $47.90In the Money | $48.25In the Money | $-0.81In the Money | 4In the Money | 65In 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 | 123Out of the Money | 2,035Out of the Money | |
MSFTIn the Money | $41.80In the Money | $43.00In the Money | $46.31In the Money | $0.00In the Money | ---In the Money | 33In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 173Out of the Money | 1,053Out of the Money | |
MSFTIn the Money | $37.05In the Money | $37.55In the Money | $38.79In the Money | $-0.47In the Money | 141In the Money | 258In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 208Out of the Money | 2,527Out of the Money | |
MSFTIn the Money | $32.00In the Money | $32.95In 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 | $0.11Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 74Out of the Money | 1,007Out of the Money | |
MSFTIn the Money | $27.10In the Money | $28.10In the Money | $28.20In the Money | $-0.20In the Money | 17In the Money | 222In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.09Out of the Money | 302Out of the Money | 2,347Out of the Money | |
MSFTIn the Money | $22.15In the Money | $23.00In the Money | $23.98In the Money | $0.46In the Money | 75In the Money | 281In the Money | MSFTOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.09Out of the Money | 313Out of the Money | 1,722Out of the Money | |
MSFTIn the Money | $19.55In the Money | $20.40In the Money | $21.27In the Money | $-1.55In the Money | 15In the Money | 35In the Money | MSFTOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.32Out of the Money | $-0.12Out of the Money | 496Out of the Money | 872Out of the Money | |
MSFTIn the Money | $17.50In the Money | $18.00In the Money | $18.20In the Money | $-0.47In the Money | 96In the Money | 692In the Money | MSFTOut of the Money | $0.43Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.11Out of the Money | 702Out of the Money | 1,731Out of the Money | |
MSFTIn the Money | $15.10In the Money | $15.50In the Money | $15.62In the Money | $-1.08In the Money | 8In the Money | 98In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.63Out of the Money | $0.60Out of the Money | $-0.16Out of the Money | 916Out of the Money | 681Out of the Money | |
MSFTIn the Money | $12.90In the Money | $13.30In the Money | $14.04In the Money | $-0.36In the Money | 64In the Money | 540In the Money | MSFTOut of the Money | $0.85Out of the Money | $0.88Out of the Money | $0.83Out of the Money | $-0.20Out of the Money | 2,316Out of the Money | 2,132Out of the Money | |
MSFTIn the Money | $10.80In the Money | $11.15In the Money | $10.85In the Money | $-1.97In the Money | 58In the Money | 122In the Money | MSFTOut of the Money | $1.20Out of the Money | $1.24Out of the Money | $1.19Out of the Money | $-0.19Out of the Money | 1,189Out of the Money | 877Out of the Money | |
MSFTIn the Money | $8.80In the Money | $9.00In the Money | $9.75In the Money | $-0.40In the Money | 130In the Money | 1,090In the Money | MSFTOut of the Money | $1.69Out of the Money | $1.74Out of the Money | $1.70Out of the Money | $-0.15Out of the Money | 3,187Out of the Money | 2,224Out of the Money | |
MSFTIn the Money | $7.00In the Money | $7.15In the Money | $7.87In the Money | $-0.34In the Money | 93In the Money | 725In the Money | MSFTOut of the Money | $2.36Out of the Money | $2.42Out of the Money | $2.30Out of the Money | $-0.14Out of the Money | 2,472Out of the Money | 1,052Out of the Money | |
MSFTUnderlying issue's last price | $5.40Underlying issue's last price | $5.55Underlying issue's last price | $5.50Underlying issue's last price | $-0.95Underlying issue's last price | 1,160Underlying issue's last price | 1,353Underlying issue's last price | Filter Table By Strike Price of$425.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.20Underlying issue's last price | $3.35Underlying issue's last price | $3.15Underlying issue's last price | $-0.15Underlying issue's last price | 5,191Underlying issue's last price | 2,260Underlying issue's last price |
MSFTNear the Money | $4.00Near the Money | $4.15Near the Money | $4.10Near the Money | $-1.03Near the Money | 4,381Near the Money | 1,219Near the Money | MSFTIn the Money | $4.30In the Money | $4.45In the Money | $4.28In the Money | $0.02In the Money | 1,983In the Money | 1,995In the Money | |
MSFTOut of the Money | $2.92Out of the Money | $2.96Out of the Money | $2.96Out of the Money | $-0.85Out of the Money | 7,210Out of the Money | 3,018Out of the Money | MSFTIn the Money | $5.65In the Money | $5.85In the Money | $5.65In the Money | $0.15In the Money | 1,252In the Money | 3,036In the Money | |
MSFTOut of the Money | $2.01Out of the Money | $2.06Out of the Money | $2.06Out of the Money | $-0.61Out of the Money | 3,993Out of the Money | 2,866Out of the Money | MSFTIn the Money | $7.30In the Money | $7.45In the Money | $7.25In the Money | $0.10In the Money | 255In the Money | 907In the Money | |
MSFTOut of the Money | $1.32Out of the Money | $1.36Out of the Money | $1.36Out of the Money | $-0.59Out of the Money | 4,706Out of the Money | 5,602Out of the Money | MSFTIn the Money | $9.10In the Money | $9.35In the Money | $8.44In the Money | $-0.36In the Money | 164In the Money | 992In the Money | |
MSFTOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.89Out of the Money | $-0.41Out of the Money | 1,660Out of the Money | 647Out of the Money | MSFTIn the Money | $11.05In the Money | $11.40In the Money | $11.15In the Money | $0.50In the Money | 24In the Money | 79In the Money | |
MSFTOut of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $-0.30Out of the Money | 3,549Out of the Money | 7,165Out of the Money | MSFTIn the Money | $13.15In the Money | $13.60In the Money | $12.42In the Money | $-0.03In the Money | 47In the Money | 426In the Money | |
MSFTOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.36Out of the Money | $-0.19Out of the Money | 703Out of the Money | 614Out of the Money | MSFTIn the Money | $15.55In the Money | $15.95In the Money | $15.70In the Money | $2.65In the Money | 5In the Money | 3In the Money | |
MSFTOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.13Out of the Money | 1,743Out of the Money | 4,228Out of the Money | MSFTIn the Money | $17.95In the Money | $18.35In the Money | $17.50In the Money | $0.19In the Money | 12In the Money | 243In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 1,607Out of the Money | 5,504Out of the Money | MSFTIn the Money | $22.85In the Money | $23.55In the Money | $22.50In the Money | $1.07In the Money | 3In the Money | 98In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 1,037Out of the Money | 2,729Out of the Money | MSFTIn the Money | $27.55In the Money | $28.50In the Money | $25.50In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 210Out of the Money | 4,817Out of the Money | MSFTIn the Money | $32.55In the Money | $33.50In 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 | $-0.02Out of the Money | 222Out of the Money | 1,495Out of the Money | MSFTIn the Money | $37.45In the Money | $38.50In 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 | 34Out of the Money | 1,225Out of the Money | MSFTIn the Money | $42.50In the Money | $43.55In 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 | 5Out of the Money | 243Out of the Money | MSFTIn the Money | $47.50In the Money | $48.55In 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 | $52.50In the Money | $53.55In 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 | $57.55In the Money | $58.35In 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 | $62.50In the Money | $63.35In 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 | $67.35In the Money | $68.55In 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 | $72.45In the Money | $73.55In 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 | $77.40In the Money | $78.45In 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 | $82.45In the Money | $83.55In 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 | $87.55In the Money | $88.60In 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 | $92.40In the Money | $93.45In 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 | $97.40In the Money | $98.45In 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 | $102.35In the Money | $103.45In 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 | $107.35In the Money | $108.55In 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 | $112.35In the Money | $113.60In 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 | $122.40In the Money | $123.55In 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 | $132.40In the Money | $133.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |