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 | $225.55In the Money | $229.20In the Money | $233.28In the Money | $0.18In the Money | 1In the Money | 2In 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 | $215.60In the Money | $219.20In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $205.50In the Money | $209.20In the Money | $212.91In the Money | $212.91In the Money | 2In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $195.50In the Money | $199.20In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $185.60In the Money | $189.25In the Money | $191.30In the Money | $191.30In the Money | 1In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
MSFTIn the Money | $175.65In the Money | $179.25In the Money | $183.08In the Money | $42.68In the Money | 2In the Money | ---In the Money | MSFTOut of the Money | $0.00Out of the Money | $1.23Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $165.55In the Money | $169.25In 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 | $0.43Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $160.55In the Money | $164.25In 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 | $0.43Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $155.55In the Money | $159.25In the Money | $163.35In the Money | $8.14In the Money | 4In the Money | 4In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $150.55In the Money | $154.25In 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 | $0.43Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $145.55In the Money | $149.25In the Money | $152.94In the Money | $7.20In the Money | 2In the Money | 15In 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 | $140.65In the Money | $144.30In 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 | $0.23Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $135.65In the Money | $139.30In 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 | $0.43Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
MSFTIn the Money | $130.70In the Money | $134.30In the Money | $138.08In the Money | $26.86In the Money | 5In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
MSFTIn the Money | $125.70In the Money | $129.30In the Money | $133.85In the Money | $0.75In the Money | 9In the Money | 2In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
MSFTIn the Money | $120.60In the Money | $124.30In 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 | $1.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $115.60In the Money | $119.30In 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 | $1.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
MSFTIn the Money | $110.60In the Money | $114.30In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
MSFTIn the Money | $105.60In the Money | $109.30In 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 | $1.23Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 124Out of the Money | |
MSFTIn the Money | $100.60In the Money | $104.30In 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 | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 250Out of the Money | 805Out of the Money | |
MSFTIn the Money | $95.70In the Money | $99.35In the Money | $103.82In the Money | $0.52In the Money | 2In the Money | 22In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 64Out of the Money | |
MSFTIn the Money | $90.70In the Money | $94.35In the Money | $98.38In the Money | $0.00In the Money | ---In the Money | 8In 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 | 125Out of the Money | |
MSFTIn the Money | $85.70In the Money | $89.35In the Money | $94.92In the Money | $0.42In the Money | 1In the Money | 4In 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 | 289Out of the Money | |
MSFTIn the Money | $80.75In the Money | $84.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
MSFTIn the Money | $75.65In the Money | $79.35In the Money | $83.35In the Money | $4.71In the Money | 12In the Money | 12In 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 | 12Out of the Money | 108Out of the Money | |
MSFTIn the Money | $70.65In the Money | $74.35In the Money | $78.80In the Money | $-2.90In the Money | 3In the Money | 5In 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 | 225Out of the Money | |
MSFTIn the Money | $65.65In the Money | $69.40In the Money | $72.84In the Money | $-2.86In the Money | 1In the Money | 17In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 8Out of the Money | 224Out of the Money | |
MSFTIn the Money | $60.70In the Money | $64.40In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.65Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 32Out of the Money | 216Out of the Money | |
MSFTIn the Money | $55.80In the Money | $59.40In the Money | $63.24In the Money | $0.14In the Money | 2In the Money | 15In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 119Out of the Money | 325Out of the Money | |
MSFTIn the Money | $50.70In the Money | $54.40In the Money | $58.58In the Money | $-1.88In the Money | 1In the Money | 54In 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 | 11Out of the Money | 684Out of the Money | |
MSFTIn the Money | $45.70In the Money | $49.45In the Money | $54.58In the Money | $1.81In the Money | 5In the Money | 78In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 90Out of the Money | 394Out of the Money | |
MSFTIn the Money | $40.75In the Money | $44.45In the Money | $47.88In the Money | $-0.60In the Money | 8In the Money | 84In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 560Out of the Money | 772Out of the Money | |
MSFTIn the Money | $35.75In the Money | $39.50In the Money | $41.38In the Money | $-1.97In the Money | 25In the Money | 181In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 287Out of the Money | 578Out of the Money | |
MSFTIn the Money | $30.80In the Money | $34.50In the Money | $38.64In the Money | $0.34In the Money | 50In the Money | 277In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 246Out of the Money | 494Out of the Money | |
MSFTIn the Money | $25.80In the Money | $29.50In the Money | $31.72In the Money | $-1.60In the Money | 131In the Money | 661In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.39Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 189Out of the Money | 953Out of the Money | |
MSFTIn the Money | $23.35In the Money | $27.10In the Money | $24.75In the Money | $-6.15In the Money | 27In the Money | 19In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.80Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 187Out of the Money | 200Out of the Money | |
MSFTIn the Money | $20.90In the Money | $24.40In the Money | $23.05In the Money | $-5.60In the Money | 27In the Money | 326In the Money | MSFTOut of the Money | $0.17Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.06Out of the Money | 335Out of the Money | 1,111Out of the Money | |
MSFTIn the Money | $18.40In the Money | $22.15In the Money | $24.48In the Money | $-4.28In the Money | 31In the Money | 13In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.15Out of the Money | $-0.03Out of the Money | 81Out of the Money | 242Out of the Money | |
MSFTIn the Money | $15.95In the Money | $19.75In the Money | $18.34In the Money | $-5.06In the Money | 239In the Money | 1,026In the Money | MSFTOut of the Money | $0.27Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $0.09Out of the Money | 1,486Out of the Money | 1,193Out of the Money | |
MSFTIn the Money | $13.55In the Money | $16.45In the Money | $20.85In the Money | $-0.68In the Money | 29In the Money | 107In the Money | MSFTOut of the Money | $0.36Out of the Money | $0.44Out of the Money | $0.39Out of the Money | $0.12Out of the Money | 387Out of the Money | 333Out of the Money | |
MSFTIn the Money | $12.20In the Money | $15.00In the Money | $16.65In the Money | $-2.06In the Money | 225In the Money | 1,200In the Money | MSFTOut of the Money | $0.49Out of the Money | $0.60Out of the Money | $0.53Out of the Money | $0.17Out of the Money | 582Out of the Money | 1,255Out of the Money | |
MSFTIn the Money | $9.95In the Money | $12.10In the Money | $11.00In the Money | $-4.70In the Money | 31In the Money | 256In the Money | MSFTOut of the Money | $0.70Out of the Money | $0.99Out of the Money | $0.70Out of the Money | $0.24Out of the Money | 742Out of the Money | 642Out of the Money | |
MSFTIn the Money | $7.60In the Money | $9.75In the Money | $8.90In the Money | $-5.28In the Money | 259In the Money | 1,528In the Money | MSFTOut of the Money | $0.64Out of the Money | $1.20Out of the Money | $1.04Out of the Money | $0.42Out of the Money | 3,411Out of the Money | 2,313Out of the Money | |
MSFTIn the Money | $6.25In the Money | $8.80In the Money | $10.50In the Money | $-1.21In the Money | 104In the Money | 319In the Money | MSFTOut of the Money | $0.97Out of the Money | $1.86Out of the Money | $1.61Out of the Money | $0.65Out of the Money | 1,238Out of the Money | 687Out of the Money | |
MSFTUnderlying issue's last price | $3.10Underlying issue's last price | $6.75Underlying issue's last price | $4.65Underlying issue's last price | $-5.10Underlying issue's last price | 1,137Underlying issue's last price | 1,745Underlying issue's last price | Filter Table By Strike Price of$445.00Underlying issue's last price | MSFTUnderlying issue's last price | $2.10Underlying issue's last price | $2.50Underlying issue's last price | $2.55Underlying issue's last price | $1.31Underlying issue's last price | 2,445Underlying issue's last price | 2,918Underlying issue's last price |
MSFTNear the Money | $2.62Near the Money | $5.65Near the Money | $3.37Near the Money | $-4.03Near the Money | 711Near the Money | 814Near the Money | MSFTIn the Money | $3.00In the Money | $3.80In the Money | $3.50In the Money | $1.77In the Money | 2,987In the Money | 1,518In the Money | |
MSFTOut of the Money | $2.00Out of the Money | $2.85Out of the Money | $2.50Out of the Money | $-3.50Out of the Money | 2,577Out of the Money | 2,156Out of the Money | MSFTIn the Money | $2.80In the Money | $5.20In the Money | $5.10In the Money | $2.45In the Money | 6,168In the Money | 2,318In the Money | |
MSFTOut of the Money | $1.00Out of the Money | $2.00Out of the Money | $1.36Out of the Money | $-3.09Out of the Money | 3,653Out of the Money | 1,382Out of the Money | MSFTIn the Money | $4.55In the Money | $7.00In the Money | $6.64In the Money | $3.14In the Money | 4,348In the Money | 1,206In the Money | |
MSFTOut of the Money | $0.78Out of the Money | $1.10Out of the Money | $0.91Out of the Money | $-2.25Out of the Money | 6,254Out of the Money | 2,596Out of the Money | MSFTIn the Money | $6.40In the Money | $9.00In the Money | $8.61In the Money | $3.66In the Money | 1,631In the Money | 982In the Money | |
MSFTOut of the Money | $0.49Out of the Money | $0.76Out of the Money | $0.52Out of the Money | $-1.67Out of the Money | 6,368Out of the Money | 2,174Out of the Money | MSFTIn the Money | $8.50In the Money | $12.35In the Money | $10.50In the Money | $3.95In the Money | 356In the Money | 198In the Money | |
MSFTOut of the Money | $0.11Out of the Money | $0.37Out of the Money | $0.33Out of the Money | $-1.16Out of the Money | 4,039Out of the Money | 2,509Out of the Money | MSFTIn the Money | $11.20In the Money | $14.20In the Money | $11.05In the Money | $2.75In the Money | 114In the Money | 55In the Money | |
MSFTOut of the Money | $0.16Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.78Out of the Money | 2,656Out of the Money | 947Out of the Money | MSFTIn the Money | $13.60In the Money | $16.85In the Money | $8.92In the Money | $-0.98In the Money | 10In the Money | 5In the Money | |
MSFTOut of the Money | $0.09Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $-0.50Out of the Money | 1,916Out of the Money | 1,287Out of the Money | MSFTIn the Money | $16.10In the Money | $19.85In the Money | $12.25In the Money | $-0.20In the Money | 58In the Money | 29In the Money | |
MSFTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $-0.34Out of the Money | 1,383Out of the Money | 474Out of the Money | MSFTIn the Money | $18.60In the Money | $22.30In the Money | $14.05In the Money | $-0.85In the Money | 1In the Money | 4In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.22Out of the Money | 1,154Out of the Money | 1,674Out of the Money | MSFTIn the Money | $21.10In the Money | $24.80In the Money | $14.90In the Money | $-0.50In the Money | 2In the Money | 4In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 665Out of the Money | 2,151Out of the Money | MSFTIn the Money | $26.10In the Money | $29.70In the Money | $21.30In the Money | $1.85In the Money | 3In the Money | 1In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 905Out of the Money | 655Out of the Money | MSFTIn the Money | $31.10In the Money | $34.70In the Money | $26.85In the Money | $2.45In the Money | 16In the Money | 4In the Money | |
MSFTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 108Out of the Money | 179Out of the Money | MSFTIn the Money | $36.25In the Money | $39.70In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 92Out of the Money | 232Out of the Money | MSFTIn the Money | $40.70In the Money | $44.70In 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 | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 13Out of the Money | 73Out of the Money | MSFTIn the Money | $45.70In the Money | $49.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 39Out of the Money | 985Out of the Money | MSFTIn the Money | $50.70In the Money | $54.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | MSFTIn the Money | $55.70In the Money | $59.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 96Out of the Money | MSFTIn the Money | $60.70In the Money | $64.70In 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 | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 303Out of the Money | MSFTIn the Money | $66.10In the Money | $69.70In 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 | $0.63Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | MSFTIn the Money | $71.10In the Money | $74.70In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | MSFTIn the Money | $76.10In the Money | $79.70In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |