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 | $228.30In the Money | $231.65In the Money | $194.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $218.25In the Money | $221.65In the Money | $219.35In the Money | $34.71In the Money | 2In the Money | 3In 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 | $208.25In the Money | $211.65In the Money | $206.40In the Money | $0.00In the Money | ---In the Money | 11In 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 | $198.20In the Money | $201.65In the Money | $197.54In the Money | $0.00In the Money | ---In the Money | 5In 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 | $188.30In the Money | $191.65In the Money | $188.94In the Money | $6.87In the Money | 2In the Money | 1In 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 | $183.35In the Money | $186.70In the Money | $184.41In the Money | $184.41In the Money | 1In 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 | $178.35In the Money | $181.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $173.30In the Money | $176.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $168.30In the Money | $171.70In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $163.40In the Money | $166.70In the Money | $160.24In 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 | $158.40In the Money | $161.70In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
MSFTIn the Money | $153.30In the Money | $156.70In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
MSFTIn the Money | $148.50In the Money | $151.70In the Money | $148.31In the Money | $1.97In the Money | 2In the Money | 41In 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 | 14Out of the Money | |
MSFTIn the Money | $143.35In the Money | $146.70In 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 | $-0.01Out of the Money | 68Out of the Money | 9Out of the Money | |
MSFTIn the Money | $138.40In the Money | $141.70In the Money | $136.72In the Money | $0.00In the Money | ---In the Money | 1In 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 | 12Out of the Money | |
MSFTIn the Money | $133.30In the Money | $136.70In the Money | $131.68In the Money | $0.00In the Money | ---In 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 | 4Out of the Money | |
MSFTIn the Money | $128.00In the Money | $131.70In the Money | $125.34In the Money | $0.00In the Money | ---In the Money | 9In 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 | 11Out of the Money | |
MSFTIn the Money | $123.30In the Money | $126.75In the Money | $92.79In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 263Out of the Money | |
MSFTIn the Money | $118.00In the Money | $121.75In the Money | $115.62In the Money | $0.00In the Money | ---In the Money | 15In 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 | 548Out of the Money | |
MSFTIn the Money | $113.35In the Money | $116.75In the Money | $106.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 114Out of the Money | |
MSFTIn the Money | $108.50In the Money | $111.75In the Money | $75.43In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | |
MSFTIn the Money | $103.10In the Money | $106.75In the Money | $102.34In the Money | $0.00In the Money | ---In the Money | 55In 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 | 283Out of the Money | |
MSFTIn the Money | $98.50In the Money | $101.75In the Money | $92.47In the Money | $0.00In the Money | ---In the Money | 1In 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 | 6Out of the Money | 772Out of the Money | |
MSFTIn the Money | $93.30In the Money | $96.75In the Money | $88.50In the Money | $0.00In the Money | ---In the Money | 8In 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 | 15Out of the Money | |
MSFTIn the Money | $88.50In the Money | $91.80In the Money | $87.44In the Money | $4.30In the Money | 2In the Money | 3In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 27Out of the Money | 166Out of the Money | |
MSFTIn the Money | $83.30In the Money | $86.80In the Money | $84.85In the Money | $4.64In the Money | 32In the Money | 4In 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 | 69Out of the Money | 443Out of the Money | |
MSFTIn the Money | $78.40In the Money | $81.80In the Money | $79.46In the Money | $5.91In the Money | 7In the Money | 21In 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 | 26Out of the Money | 599Out of the Money | |
MSFTIn the Money | $73.00In the Money | $76.80In the Money | $70.29In the Money | $0.00In the Money | ---In the Money | 3In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 219Out of the Money | 1,075Out of the Money | |
MSFTIn the Money | $68.45In the Money | $71.80In the Money | $69.55In the Money | $-0.19In the Money | 9In the Money | 50In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 26Out of the Money | 1,177Out of the Money | |
MSFTIn the Money | $63.40In the Money | $66.80In the Money | $60.08In the Money | $0.00In the Money | ---In the Money | 30In the Money | MSFTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 43Out of the Money | 760Out of the Money | |
MSFTIn the Money | $58.40In the Money | $61.85In the Money | $59.13In the Money | $2.82In the Money | 5In the Money | 18In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 216Out of the Money | 1,204Out of the Money | |
MSFTIn the Money | $53.45In the Money | $56.85In the Money | $55.10In the Money | $4.50In the Money | 6In the Money | 221In the Money | MSFTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 241Out of the Money | 1,490Out of the Money | |
MSFTIn the Money | $48.50In the Money | $51.85In the Money | $49.42In the Money | $5.38In the Money | 37In the Money | 386In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 286Out of the Money | 1,604Out of the Money | |
MSFTIn the Money | $46.15In the Money | $49.35In the Money | $46.86In the Money | $2.06In the Money | 2In the Money | 1In the Money | MSFTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 40Out of the Money | 214Out of the Money | |
MSFTIn the Money | $43.45In the Money | $46.90In the Money | $44.90In the Money | $4.50In the Money | 23In the Money | 120In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 81Out of the Money | 1,625Out of the Money | |
MSFTIn the Money | $41.20In the Money | $44.40In the Money | $42.05In the Money | $2.09In the Money | 1In the Money | 2In the Money | MSFTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.13Out of the Money | 142Out of the Money | 194Out of the Money | |
MSFTIn the Money | $38.45In the Money | $41.90In the Money | $39.17In the Money | $3.27In the Money | 32In the Money | 327In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 304Out of the Money | 1,164Out of the Money | |
MSFTIn the Money | $36.00In the Money | $39.40In the Money | $37.02In the Money | $4.77In the Money | 15In the Money | 45In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.12Out of the Money | 13Out of the Money | 115Out of the Money | |
MSFTIn the Money | $33.50In the Money | $36.90In the Money | $34.99In the Money | $3.41In the Money | 272In the Money | 421In the Money | MSFTOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.11Out of the Money | 239Out of the Money | 997Out of the Money | |
MSFTIn the Money | $31.00In the Money | $34.45In the Money | $30.96In the Money | $3.27In the Money | 2In the Money | 372In the Money | MSFTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 95Out of the Money | 1,166Out of the Money | |
MSFTIn the Money | $28.75In the Money | $31.95In the Money | $29.55In the Money | $4.55In the Money | 150In the Money | 1,160In the Money | MSFTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.17Out of the Money | 773Out of the Money | 2,204Out of the Money | |
MSFTIn the Money | $26.25In the Money | $29.50In the Money | $27.78In the Money | $4.28In the Money | 53In the Money | 55In the Money | MSFTOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.21Out of the Money | 191Out of the Money | 1,341Out of the Money | |
MSFTIn the Money | $23.80In the Money | $27.05In the Money | $24.80In the Money | $3.20In the Money | 177In the Money | 915In the Money | MSFTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.32Out of the Money | 1,340Out of the Money | 1,331Out of the Money | |
MSFTIn the Money | $21.30In the Money | $24.60In the Money | $23.07In the Money | $5.92In the Money | 43In the Money | 264In the Money | MSFTOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.35Out of the Money | 504Out of the Money | 645Out of the Money | |
MSFTIn the Money | $18.80In the Money | $21.50In the Money | $20.69In the Money | $3.81In the Money | 122In the Money | 952In the Money | MSFTOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.21Out of the Money | $-0.46Out of the Money | 1,178Out of the Money | 1,618Out of the Money | |
MSFTIn the Money | $16.25In the Money | $19.75In the Money | $18.60In the Money | $3.87In the Money | 84In the Money | 212In the Money | MSFTOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $-0.61Out of the Money | 631Out of the Money | 1,052Out of the Money | |
MSFTIn the Money | $14.15In the Money | $16.90In the Money | $16.35In the Money | $3.82In the Money | 249In the Money | 1,739In the Money | MSFTOut of the Money | $0.40Out of the Money | $0.48Out of the Money | $0.42Out of the Money | $-0.84Out of the Money | 1,732Out of the Money | 1,364Out of the Money | |
MSFTIn the Money | $13.05In the Money | $14.45In the Money | $13.15In the Money | $2.61In the Money | 111In the Money | 629In the Money | MSFTOut of the Money | $0.46Out of the Money | $0.78Out of the Money | $0.60Out of the Money | $-1.10Out of the Money | 1,109Out of the Money | 1,049Out of the Money | |
MSFTIn the Money | $11.15In the Money | $11.90In the Money | $11.50In the Money | $2.90In the Money | 1,050In the Money | 3,120In the Money | MSFTOut of the Money | $0.88Out of the Money | $0.98Out of the Money | $0.91Out of the Money | $-1.42Out of the Money | 2,366Out of the Money | 1,855Out of the Money | |
MSFTIn the Money | $8.90In the Money | $9.60In the Money | $9.43In the Money | $2.68In the Money | 826In the Money | 2,015In the Money | MSFTOut of the Money | $1.31Out of the Money | $1.65Out of the Money | $1.31Out of the Money | $-1.94Out of the Money | 1,018Out of the Money | 1,052Out of the Money | |
MSFTIn the Money | $7.15In the Money | $7.70In the Money | $7.70In the Money | $2.30In the Money | 2,346In the Money | 5,352In the Money | MSFTOut of the Money | $1.82Out of the Money | $2.10Out of the Money | $1.94Out of the Money | $-2.31Out of the Money | 4,185Out of the Money | 1,394Out of the Money | |
MSFTUnderlying issue's last price | $5.45Underlying issue's last price | $5.90Underlying issue's last price | $5.90Underlying issue's last price | $1.70Underlying issue's last price | 4,464Underlying issue's last price | 2,234Underlying issue's last price | Filter Table By Strike Price of$447.50Underlying issue's last price | MSFTUnderlying issue's last price | $2.72Underlying issue's last price | $3.05Underlying issue's last price | $2.83Underlying issue's last price | $-2.51Underlying issue's last price | 2,643Underlying issue's last price | 1,275Underlying issue's last price |
MSFTNear the Money | $4.00Near the Money | $4.45Near the Money | $4.25Near the Money | $1.15Near the Money | 9,028Near the Money | 4,910Near the Money | MSFTIn the Money | $3.75In the Money | $3.95In the Money | $3.79In the Money | $-2.96In the Money | 1,687In the Money | 437In the Money | |
MSFTNear the Money | $2.85Near the Money | $3.20Near the Money | $3.11Near the Money | $0.80Near the Money | 2,782Near the Money | 1,310Near the Money | MSFTIn the Money | $5.05In the Money | $5.85In the Money | $5.05In the Money | $-3.35In the Money | 395In the Money | 179In the Money | |
MSFTOut of the Money | $1.95Out of the Money | $2.41Out of the Money | $2.21Out of the Money | $0.51Out of the Money | 4,402Out of the Money | 1,831Out of the Money | MSFTIn the Money | $5.85In the Money | $7.60In the Money | $6.70In the Money | $-3.70In the Money | 208In the Money | 89In the Money | |
MSFTOut of the Money | $1.25Out of the Money | $1.66Out of the Money | $1.55Out of the Money | $0.41Out of the Money | 1,498Out of the Money | 1,010Out of the Money | MSFTIn the Money | $8.00In the Money | $8.95In the Money | $8.43In the Money | $-5.30In the Money | 108In the Money | 21In the Money | |
MSFTOut of the Money | $0.72Out of the Money | $1.05Out of the Money | $0.94Out of the Money | $0.19Out of the Money | 5,461Out of the Money | 3,363Out of the Money | MSFTIn the Money | $9.95In the Money | $11.75In the Money | $10.30In the Money | $-5.00In the Money | 26In the Money | 25In the Money | |
MSFTOut of the Money | $0.38Out of the Money | $0.70Out of the Money | $0.68Out of the Money | $0.11Out of the Money | 801Out of the Money | 366Out of the Money | MSFTIn the Money | $11.95In the Money | $13.45In the Money | $13.30In the Money | $-4.20In the Money | 9In the Money | 9In the Money | |
MSFTOut of the Money | $0.10Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.01Out of the Money | 1,053Out of the Money | 1,406Out of the Money | MSFTIn the Money | $14.30In the Money | $16.95In the Money | $19.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.22Out of the Money | $0.35Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 625Out of the Money | 314Out of the Money | MSFTIn the Money | $16.25In the Money | $19.55In the Money | $18.29In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 2,585Out of the Money | 2,032Out of the Money | MSFTIn the Money | $18.70In the Money | $21.95In the Money | $29.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
MSFTOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 223Out of the Money | 1,039Out of the Money | MSFTIn the Money | $23.70In the Money | $27.00In the Money | $25.60In the Money | $-7.80In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 634Out of the Money | 718Out of the Money | MSFTIn the Money | $28.70In the Money | $32.00In the Money | $30.00In the Money | $-5.70In the Money | 15In the Money | 6In the Money | |
MSFTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 353Out of the Money | 1,010Out of the Money | MSFTIn the Money | $33.70In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 1,844Out of the Money | 289Out of the Money | MSFTIn the Money | $38.70In the Money | $42.00In the Money | $47.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 45Out of the Money | 140Out of the Money | MSFTIn the Money | $43.70In the Money | $47.00In the Money | $52.19In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 422Out of the Money | 795Out of the Money | MSFTIn the Money | $48.70In the Money | $52.00In the Money | $49.46In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 674Out of the Money | 305Out of the Money | MSFTIn the Money | $53.70In the Money | $57.00In the Money | $55.60In the Money | $55.60In the Money | 1In the Money | ---In the Money | |
MSFTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 992Out of the Money | 212Out of the Money | MSFTIn the Money | $58.70In the Money | $62.00In the Money | $0.00In 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 | $0.04Out of the Money | $0.02Out of the Money | 13Out of the Money | 94Out of the Money | MSFTIn the Money | $63.65In the Money | $67.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
MSFTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 776Out of the Money | 252Out of the Money | MSFTIn the Money | $68.65In the Money | $72.00In the Money | $78.40In the Money | $0.00In the Money | ---In the Money | ---In 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 | 254Out of the Money | 57Out of the Money | MSFTIn the Money | $73.65In the Money | $77.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |