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 | $190.25In the Money | $193.05In the Money | $210.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $180.25In the Money | $183.05In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $170.25In the Money | $173.05In the Money | $157.45In the Money | $0.00In the Money | ---In the Money | 2In the Money | MSFTOut of the Money | $0.00Out 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 | $165.25In the Money | $168.10In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $160.25In the Money | $163.05In the Money | $157.08In the Money | $0.00In the Money | ---In 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 | 1Out of the Money | 1Out of the Money | |
MSFTIn the Money | $155.25In the Money | $158.10In the Money | $151.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $150.25In the Money | $153.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $145.25In the Money | $148.10In 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 | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $140.30In the Money | $143.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $135.30In the Money | $138.10In the Money | $138.56In the Money | $7.04In the Money | 1In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $130.30In the Money | $133.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $125.30In the Money | $128.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $120.30In the Money | $123.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $115.30In the Money | $118.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
MSFTIn the Money | $110.15In the Money | $113.15In the Money | $121.10In the Money | $0.00In the Money | ---In the Money | 10In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
MSFTIn the Money | $105.35In the Money | $108.15In 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 | $0.02Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $100.35In the Money | $103.15In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $95.35In the Money | $98.15In the Money | $108.70In the Money | $0.00In the Money | ---In the Money | 12In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $90.40In the Money | $92.75In the Money | $93.04In the Money | $-5.79In the Money | 17In the Money | 9In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
MSFTIn the Money | $85.55In the Money | $88.15In the Money | $103.38In 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 | $-0.01Out of the Money | 2Out of the Money | 63Out of the Money | |
MSFTIn the Money | $80.30In the Money | $82.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
MSFTIn the Money | $75.30In the Money | $78.50In 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 | $-0.01Out of the Money | 1Out of the Money | 91Out of the Money | |
MSFTIn the Money | $70.45In the Money | $72.45In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 9Out of the Money | 153Out of the Money | |
MSFTIn the Money | $66.20In the Money | $67.65In the Money | $63.60In the Money | $0.00In the Money | ---In the Money | 59In 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 | 23Out of the Money | 156Out of the Money | |
MSFTIn the Money | $60.90In the Money | $63.10In the Money | $63.32In the Money | $6.76In the Money | 4In the Money | 21In 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 | 237Out of the Money | 722Out of the Money | |
MSFTIn the Money | $56.05In the Money | $57.95In the Money | $61.00In the Money | $9.95In the Money | 5In the Money | 8In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 178Out of the Money | 239Out of the Money | |
MSFTIn the Money | $51.00In the Money | $52.60In the Money | $61.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 160Out of the Money | 717Out of the Money | |
MSFTIn the Money | $46.35In the Money | $48.10In the Money | $49.31In the Money | $6.00In the Money | 10In the Money | 59In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 51Out of the Money | 806Out of the Money | |
MSFTIn the Money | $41.45In the Money | $42.85In the Money | $43.05In the Money | $5.55In the Money | 1In the Money | 19In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 313Out of the Money | 1,583Out of the Money | |
MSFTIn the Money | $36.70In the Money | $38.35In the Money | $32.75In the Money | $0.00In the Money | ---In the Money | 57In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.08Out of the Money | 234Out of the Money | 1,183Out of the Money | |
MSFTIn the Money | $31.80In the Money | $32.45In the Money | $30.45In the Money | $-2.49In the Money | 9In the Money | 65In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.09Out of the Money | 1,002Out of the Money | 2,227Out of the Money | |
MSFTIn the Money | $26.75In the Money | $28.40In the Money | $25.47In the Money | $2.61In the Money | 9In the Money | 40In the Money | MSFTOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 991Out of the Money | 1,157Out of the Money | |
MSFTIn the Money | $22.10In the Money | $22.50In the Money | $21.92In the Money | $-2.08In the Money | 12In the Money | 202In the Money | MSFTOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $-0.16Out of the Money | 1,045Out of the Money | 1,664Out of the Money | |
MSFTIn the Money | $17.35In the Money | $17.75In the Money | $17.00In the Money | $3.50In the Money | 86In the Money | 197In the Money | MSFTOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $-0.04Out of the Money | 1,151Out of the Money | 2,058Out of the Money | |
MSFTIn the Money | $14.90In the Money | $15.35In the Money | $14.25In the Money | $-2.50In the Money | 28In the Money | 218In the Money | MSFTOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $0.01Out of the Money | 876Out of the Money | 655Out of the Money | |
MSFTIn the Money | $12.05In the Money | $13.45In the Money | $12.43In the Money | $-3.06In the Money | 129In the Money | 653In the Money | MSFTOut of the Money | $0.83Out of the Money | $0.87Out of the Money | $0.85Out of the Money | $0.15Out of the Money | 4,252Out of the Money | 7,159Out of the Money | |
MSFTIn the Money | $10.60In the Money | $10.90In the Money | $10.10In the Money | $-3.15In the Money | 83In the Money | 343In the Money | MSFTOut of the Money | $1.15Out of the Money | $1.19Out of the Money | $1.16Out of the Money | $0.11Out of the Money | 1,461Out of the Money | 1,010Out of the Money | |
MSFTIn the Money | $8.55In the Money | $8.85In the Money | $8.70In the Money | $-2.60In the Money | 608In the Money | 1,222In the Money | MSFTOut of the Money | $1.61Out of the Money | $1.66Out of the Money | $1.64Out of the Money | $0.15Out of the Money | 2,991Out of the Money | 2,503Out of the Money | |
MSFTIn the Money | $6.85In the Money | $7.00In the Money | $6.85In the Money | $-2.65In the Money | 947In the Money | 1,046In the Money | MSFTOut of the Money | $2.26Out of the Money | $2.30Out of the Money | $2.28Out of the Money | $0.54Out of the Money | 1,819Out of the Money | 1,023Out of the Money | |
MSFTUnderlying issue's last price | $5.20Underlying issue's last price | $5.35Underlying issue's last price | $5.19Underlying issue's last price | $-2.66Underlying issue's last price | 2,816Underlying issue's last price | 2,932Underlying issue's last price | Filter Table By Strike Price of$410.00Underlying issue's last price | MSFTUnderlying issue's last price | $3.10Underlying issue's last price | $3.20Underlying issue's last price | $3.20Underlying issue's last price | $0.45Underlying issue's last price | 7,018Underlying issue's last price | 2,551Underlying issue's last price |
MSFTNear the Money | $3.85Near the Money | $3.95Near the Money | $3.85Near the Money | $-2.57Near the Money | 4,441Near the Money | 1,275Near the Money | MSFTIn the Money | $4.25In the Money | $4.35In the Money | $4.25In the Money | $0.78In the Money | 5,500In the Money | 2,055In the Money | |
MSFTOut of the Money | $2.77Out of the Money | $2.83Out of the Money | $2.80Out of the Money | $-2.05Out of the Money | 6,603Out of the Money | 3,016Out of the Money | MSFTIn the Money | $5.60In the Money | $5.80In the Money | $5.75In the Money | $1.75In the Money | 2,579In the Money | 1,992In the Money | |
MSFTOut of the Money | $1.91Out of the Money | $1.97Out of the Money | $1.92Out of the Money | $-1.72Out of the Money | 4,797Out of the Money | 2,851Out of the Money | MSFTIn the Money | $7.30In the Money | $7.55In the Money | $7.93In the Money | $2.73In the Money | 426In the Money | 1,322In the Money | |
MSFTOut of the Money | $1.28Out of the Money | $1.33Out of the Money | $1.30Out of the Money | $-1.36Out of the Money | 12,196Out of the Money | 7,263Out of the Money | MSFTIn the Money | $9.15In the Money | $9.45In the Money | $9.80In the Money | $2.78In the Money | 301In the Money | 2,307In the Money | |
MSFTOut of the Money | $0.84Out of the Money | $0.87Out of the Money | $0.87Out of the Money | $-0.99Out of the Money | 2,842Out of the Money | 2,611Out of the Money | MSFTIn the Money | $11.15In the Money | $11.55In the Money | $13.15In the Money | $2.18In the Money | 441In the Money | 2,147In the Money | |
MSFTOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.55Out of the Money | $-0.71Out of the Money | 8,757Out of the Money | 6,736Out of the Money | MSFTIn the Money | $13.45In the Money | $13.80In the Money | $14.28In the Money | $3.41In the Money | 140In the Money | 1,395In the Money | |
MSFTOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.35Out of the Money | $-0.47Out of the Money | 1,470Out of the Money | 2,158Out of the Money | MSFTIn the Money | $15.70In the Money | $16.35In the Money | $16.61In the Money | $2.41In the Money | 163In the Money | 1,543In the Money | |
MSFTOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $-0.34Out of the Money | 3,872Out of the Money | 5,438Out of the Money | MSFTIn the Money | $18.15In the Money | $19.00In the Money | $19.25In the Money | $2.70In the Money | 94In the Money | 1,134In the Money | |
MSFTOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.24Out of the Money | 1,033Out of the Money | 2,647Out of the Money | MSFTIn the Money | $20.65In the Money | $21.05In the Money | $19.30In the Money | $-5.42In the Money | 2In the Money | 216In the Money | |
MSFTOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.12Out of the Money | 2,339Out of the Money | 4,916Out of the Money | MSFTIn the Money | $23.15In the Money | $23.55In the Money | $23.10In the Money | $2.74In the Money | 82In the Money | 174In the Money | |
MSFTOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 504Out of the Money | 1,926Out of the Money | MSFTIn the Money | $25.40In the Money | $27.10In the Money | $20.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 1,089Out of the Money | 3,696Out of the Money | MSFTIn the Money | $27.85In the Money | $29.20In the Money | $27.50In the Money | $0.00In the Money | ---In the Money | 1In 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 | 160Out of the Money | 232Out of the Money | MSFTIn the Money | $30.55In the Money | $32.25In the Money | $27.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 566Out of the Money | 1,876Out of the Money | MSFTIn the Money | $32.95In the Money | $34.45In the Money | $33.61In the Money | $-5.39In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 784Out of the Money | 2,832Out of the Money | MSFTIn the Money | $37.70In the Money | $39.10In the Money | $42.74In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 524Out of the Money | 549Out of the Money | MSFTIn the Money | $42.70In the Money | $44.25In the Money | $47.76In 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 | 33Out of the Money | 429Out of the Money | MSFTIn the Money | $47.65In the Money | $49.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 4Out of the Money | 281Out of the Money | MSFTIn the Money | $52.60In the Money | $54.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 251Out of the Money | MSFTIn the Money | $57.55In the Money | $59.55In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 59Out of the Money | MSFTIn the Money | $62.25In the Money | $64.60In the Money | $47.25In 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 | 80Out of the Money | MSFTIn the Money | $67.55In the Money | $69.55In the Money | $54.30In 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 | 19Out of the Money | MSFTIn the Money | $72.00In the Money | $74.40In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | MSFTIn the Money | $77.45In the Money | $79.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | MSFTIn the Money | $82.75In the Money | $84.70In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 37Out of the Money | MSFTIn the Money | $87.45In the Money | $89.55In the Money | $91.95In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | MSFTIn the Money | $92.05In the Money | $95.05In the Money | $99.04In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $97.35In the Money | $99.80In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | MSFTIn the Money | $102.00In the Money | $104.65In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | MSFTIn the Money | $107.40In the Money | $109.60In 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 | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | MSFTIn the Money | $112.45In the Money | $115.00In the Money | $102.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |