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 | $235.30In the Money | $237.85In the Money | $233.28In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $225.30In the Money | $227.85In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $215.65In the Money | $217.95In the Money | $212.91In the Money | $0.00In the Money | ---In the Money | 2In 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 | $205.35In the Money | $207.90In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $195.45In the Money | $198.00In the Money | $191.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | 3Out of the Money | |
MSFTIn the Money | $185.55In the Money | $187.90In the Money | $183.08In the Money | $0.00In the Money | ---In the Money | 2In 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 | $175.45In the Money | $178.15In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $170.30In the Money | $172.95In 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 | 1Out of the Money | |
MSFTIn the Money | $165.40In the Money | $168.10In the Money | $163.35In the Money | $0.00In the Money | ---In the Money | 4In 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 | $160.55In the Money | $162.95In 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 | $155.60In the Money | $157.85In the Money | $152.94In the Money | $0.00In the Money | ---In the Money | 17In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $150.40In the Money | $152.85In 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 | $0.02Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $145.65In the Money | $148.00In the Money | $139.88In the Money | $0.00In the Money | ---In the Money | 7In 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 | 1Out of the Money | |
MSFTIn the Money | $140.50In the Money | $143.00In the Money | $138.08In the Money | $0.00In the Money | ---In the Money | 6In 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 | 8Out of the Money | |
MSFTIn the Money | $135.65In the Money | $137.95In the Money | $133.85In the Money | $0.00In the Money | ---In the Money | 11In 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 | 6Out of the Money | |
MSFTIn the Money | $130.45In the Money | $133.15In the Money | $92.02In 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 | $125.90In the Money | $128.20In 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 | 10Out of the Money | |
MSFTIn the Money | $120.45In the Money | $123.20In 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 | 27Out of the Money | |
MSFTIn the Money | $115.35In the Money | $117.95In 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 | 124Out of the Money | |
MSFTIn the Money | $110.65In the Money | $113.15In the Money | $109.46In the Money | $0.00In the Money | ---In the Money | 56In 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 | 1,032Out of the Money | |
MSFTIn the Money | $105.50In the Money | $107.95In the Money | $102.34In the Money | $0.00In the Money | ---In the Money | 21In 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 | 64Out of the Money | |
MSFTIn the Money | $100.80In the Money | $102.85In the Money | $99.38In the Money | $0.00In the Money | ---In the Money | 8In 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 | 125Out of the Money | |
MSFTIn the Money | $95.60In the Money | $97.80In the Money | $94.92In the Money | $0.00In the Money | ---In the Money | 5In 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 | 289Out of the Money | |
MSFTIn the Money | $90.60In the Money | $93.20In the Money | $90.06In the Money | $0.00In the Money | ---In the Money | 3In 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 | 70Out of the Money | |
MSFTIn the Money | $86.50In the Money | $88.05In the Money | $83.81In the Money | $0.00In the Money | ---In the Money | 12In 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 | 116Out of the Money | |
MSFTIn the Money | $80.80In the Money | $83.00In the Money | $79.35In the Money | $0.00In the Money | ---In the Money | 4In 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 | 226Out of the Money | |
MSFTIn the Money | $75.85In the Money | $78.05In the Money | $71.03In the Money | $0.00In the Money | ---In the Money | 16In 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 | 10Out of the Money | 221Out of the Money | |
MSFTIn the Money | $70.65In the Money | $73.05In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 7In 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 | 242Out of the Money | |
MSFTIn the Money | $66.10In the Money | $67.85In the Money | $64.55In the Money | $0.00In the Money | ---In the Money | 12In 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 | 440Out of the Money | |
MSFTIn the Money | $61.50In the Money | $62.85In the Money | $59.95In the Money | $0.00In the Money | ---In the Money | 55In 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 | 699Out of the Money | |
MSFTIn the Money | $56.75In the Money | $57.75In the Money | $57.31In the Money | $5.03In the Money | 25In the Money | 56In 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 | 817Out of the Money | |
MSFTIn the Money | $51.45In the Money | $53.30In the Money | $50.20In the Money | $0.00In the Money | ---In the Money | 72In 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 | 40Out of the Money | 1,222Out of the Money | |
MSFTIn the Money | $46.65In the Money | $48.40In the Money | $44.22In the Money | $-0.51In the Money | 1In the Money | 195In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 786Out of the Money | |
MSFTIn the Money | $41.25In the Money | $43.40In the Money | $38.97In the Money | $0.00In the Money | ---In the Money | 249In 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 | 606Out of the Money | 589Out of the Money | |
MSFTIn the Money | $36.40In the Money | $37.50In the Money | $36.75In the Money | $2.20In the Money | 8In the Money | 749In 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 | 137Out of the Money | 1,250Out of the Money | |
MSFTIn the Money | $34.30In the Money | $35.45In the Money | $24.75In the Money | $0.00In the Money | ---In the Money | 43In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
MSFTIn the Money | $31.75In the Money | $32.50In the Money | $29.55In the Money | $-3.10In the Money | 3In the Money | 329In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 9Out of the Money | 2,312Out of the Money | |
MSFTIn the Money | $29.25In the Money | $30.10In the Money | $24.48In the Money | $0.00In the Money | ---In the Money | 42In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 25Out of the Money | 427Out of the Money | |
MSFTIn the Money | $26.40In the Money | $27.80In the Money | $27.55In the Money | $0.50In the Money | 36In the Money | 844In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 870Out of the Money | 1,978Out of the Money | |
MSFTIn the Money | $23.70In the Money | $24.95In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 109In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 46Out of the Money | 652Out of the Money | |
MSFTIn the Money | $21.90In the Money | $22.45In the Money | $22.00In the Money | $-0.30In the Money | 5In the Money | 1,152In the Money | MSFTOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 432Out of the Money | 1,957Out of the Money | |
MSFTIn the Money | $18.75In the Money | $20.05In the Money | $18.83In the Money | $0.00In the Money | ---In the Money | 265In the Money | MSFTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 60Out of the Money | 1,328Out of the Money | |
MSFTIn the Money | $16.95In the Money | $17.50In the Money | $18.25In the Money | $0.83In the Money | 71In the Money | 1,624In the Money | MSFTOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.11Out of the Money | 806Out of the Money | 4,125Out of the Money | |
MSFTIn the Money | $13.90In the Money | $15.00In the Money | $14.90In the Money | $0.55In the Money | 58In the Money | 367In the Money | MSFTOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.11Out of the Money | 684Out of the Money | 2,086Out of the Money | |
MSFTIn the Money | $12.15In the Money | $12.55In the Money | $12.65In the Money | $0.31In the Money | 57In the Money | 2,182In the Money | MSFTOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.13Out of the Money | 1,787Out of the Money | 5,697Out of the Money | |
MSFTIn the Money | $9.65In the Money | $10.25In the Money | $10.28In the Money | $-0.12In the Money | 93In the Money | 1,242In the Money | MSFTOut of the Money | $0.28Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.21Out of the Money | 1,091Out of the Money | 3,099Out of the Money | |
MSFTIn the Money | $7.45In the Money | $7.85In the Money | $7.63In the Money | $-0.32In the Money | 295In the Money | 2,895In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.54Out of the Money | $-0.28Out of the Money | 2,276Out of the Money | 5,266Out of the Money | |
MSFTIn the Money | $5.45In the Money | $5.75In the Money | $5.66In the Money | $-0.54In the Money | 666In the Money | 2,192In the Money | MSFTOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.96Out of the Money | $-0.33Out of the Money | 2,221Out of the Money | 2,447Out of the Money | |
MSFTUnderlying issue's last price | $3.70Underlying issue's last price | $3.85Underlying issue's last price | $3.81Underlying issue's last price | $-0.19Underlying issue's last price | 3,515Underlying issue's last price | 3,486Underlying issue's last price | Filter Table By Strike Price of$455.00Underlying issue's last price | MSFTUnderlying issue's last price | $1.59Underlying issue's last price | $1.66Underlying issue's last price | $1.68Underlying issue's last price | $-0.22Underlying issue's last price | 3,382Underlying issue's last price | 2,321Underlying issue's last price |
MSFTNear the Money | $2.36Near the Money | $2.36Near the Money | $2.36Near the Money | $-0.39Near the Money | 5,237Near the Money | 4,522Near the Money | MSFTIn the Money | $2.70In the Money | $2.83In the Money | $2.67In the Money | $-0.63In the Money | 846In the Money | 471In the Money | |
MSFTOut of the Money | $1.36Out of the Money | $1.44Out of the Money | $1.32Out of the Money | $-0.43Out of the Money | 8,568Out of the Money | 4,837Out of the Money | MSFTIn the Money | $4.15In the Money | $4.35In the Money | $4.40In the Money | $-0.10In the Money | 500In the Money | 228In the Money | |
MSFTOut of the Money | $0.73Out of the Money | $0.79Out of the Money | $0.80Out of the Money | $-0.22Out of the Money | 2,388Out of the Money | 3,532Out of the Money | MSFTIn the Money | $6.00In the Money | $6.35In the Money | $5.95In the Money | $-0.03In the Money | 13In the Money | 23In the Money | |
MSFTOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $-0.16Out of the Money | 950Out of the Money | 4,656Out of the Money | MSFTIn the Money | $8.15In the Money | $9.45In the Money | $8.80In the Money | $0.20In the Money | 35In the Money | 50In the Money | |
MSFTOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 439Out of the Money | 1,769Out of the Money | MSFTIn the Money | $9.60In the Money | $11.50In the Money | $11.82In the Money | $-2.23In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.05Out of the Money | 873Out of the Money | 3,012Out of the Money | MSFTIn the Money | $12.90In the Money | $14.05In the Money | $13.13In the Money | $0.28In the Money | 4In the Money | 5In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 149Out of the Money | 2,904Out of the Money | MSFTIn the Money | $17.95In the Money | $19.50In the Money | $21.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | 46Out of the Money | 1,425Out of the Money | MSFTIn the Money | $22.95In the Money | $24.05In the Money | $23.24In the Money | $0.00In the Money | ---In the Money | 44In 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 | 7Out of the Money | 269Out of the Money | MSFTIn the Money | $26.95In the Money | $28.80In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 293Out of the Money | MSFTIn the Money | $32.10In the Money | $34.90In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | MSFTIn the Money | $37.10In the Money | $39.90In 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 | 990Out of the Money | MSFTIn the Money | $42.10In the Money | $44.90In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 6In 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 | 27Out of the Money | MSFTIn the Money | $47.10In the Money | $49.95In 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 | 97Out of the Money | MSFTIn the Money | $52.10In the Money | $54.95In 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 | 303Out of the Money | MSFTIn the Money | $57.10In the Money | $59.90In 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 | 41Out of the Money | MSFTIn the Money | $62.10In the Money | $64.90In 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 | 68Out of the Money | MSFTIn the Money | $67.10In the Money | $69.95In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |