• LAST PRICE
    248.1500
  • TODAY'S CHANGE (%)
    Trending Down-2.0600 (-0.8233%)
  • Bid / Lots
    240.6300/ 1
  • Ask / Lots
    0.0000/ 0
  • Open / Previous Close
    249.0500 / 250.2100
  • Day Range
    Low 243.9050
    High 249.9600
  • 52 Week Range
    Low 195.1750
    High 273.6496
  • Volume
    1,019,995
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday May 19, 2023)

  • Put Options (expires Friday May 19, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$147.20In the Money
$152.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.55Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$142.50In the Money
$147.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.25Out of the Money
$2.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$137.90In the Money
$142.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$133.00In the Money
$137.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.50Out of the Money
$1.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$128.50In the Money
$133.00In the Money
$118.45In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.05Out of the Money
$1.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$123.50In the Money
$128.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.15Out of the Money
$2.45Out of the Money
$3.10Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$119.00In the Money
$123.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$3.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$114.20In the Money
$119.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.25Out of the Money
$3.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$109.60In the Money
$114.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.35Out of the Money
$3.90Out of the Money
$3.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$105.10In the Money
$109.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.80Out of the Money
$3.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$100.70In the Money
$105.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.10Out of the Money
$3.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$96.10In the Money
$100.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$1.25Out of the Money
$4.50Out of the Money
$5.52Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$92.00In the Money
$96.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$1.65Out of the Money
$4.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$87.80In the Money
$91.40In the Money
$63.70In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$3.70Out of the Money
$4.40Out of the Money
$9.50Out of the Money
$0.00Out of the Money
---Out of the Money
129Out of the Money
MSIIn the Money
$83.00In the Money
$87.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$2.45Out of the Money
$6.00Out of the Money
$4.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$79.40In the Money
$83.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$2.70Out of the Money
$6.90Out of the Money
$13.30Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$75.00In the Money
$78.40In the Money
$49.00In the Money
$0.00In the Money
---In the Money
13In the Money
MSIOut of the Money
$5.10Out of the Money
$5.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$71.70In the Money
$74.50In the Money
$41.78In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$5.80Out of the Money
$8.20Out of the Money
$13.65Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$66.20In the Money
$70.50In the Money
$38.03In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$5.50Out of the Money
$8.60Out of the Money
$15.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
MSIIn the Money
$62.40In the Money
$65.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$7.20Out of the Money
$9.90Out of the Money
$16.80Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$58.70In the Money
$62.00In the Money
$32.20In the Money
$0.00In the Money
---In the Money
18In the Money
MSIOut of the Money
$8.10Out of the Money
$9.20Out of the Money
$9.80Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
MSIIn the Money
$51.70In the Money
$53.10In the Money
$32.90In the Money
$0.00In the Money
---In the Money
53In the Money
MSIOut of the Money
$10.10Out of the Money
$10.60Out of the Money
$12.20Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
MSIIn the Money
$43.00In the Money
$46.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$10.20Out of the Money
$13.80Out of the Money
$22.20Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
MSIIn the Money
$35.60In the Money
$39.40In the Money
$23.20In the Money
$0.00In the Money
---In the Money
5In the Money
MSIOut of the Money
$14.90Out of the Money
$16.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIUnderlying issue's last price
$29.90Underlying issue's last price
$32.30Underlying issue's last price
$25.43Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2Underlying issue's last price
Filter Table By Strike Price of$240.00Underlying issue's last price
MSIUnderlying issue's last price
$18.00Underlying issue's last price
$20.20Underlying issue's last price
$38.52Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
4Underlying issue's last price
MSINear the Money
$24.00Near the Money
$27.40Near the Money
$26.94Near the Money
$0.00Near the Money
---Near the Money
33Near the Money
MSIIn the Money
$20.50In the Money
$24.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$19.40Out of the Money
$21.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$25.50In the Money
$28.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$14.30Out of the Money
$17.90Out of the Money
$8.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$31.50In the Money
$34.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$10.60Out of the Money
$12.90Out of the Money
$4.40Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
MSIIn the Money
$37.60In the Money
$40.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$7.00Out of the Money
$11.00Out of the Money
$6.50Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$44.60In the Money
$48.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$5.50Out of the Money
$8.20Out of the Money
$2.77Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$52.90In the Money
$55.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$2.55Out of the Money
$6.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$61.50In the Money
$63.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$2.55Out of the Money
$4.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$70.90In the Money
$74.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.20Out of the Money
$3.80Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$79.70In the Money
$84.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.40Out of the Money
$2.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$89.50In the Money
$94.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.15Out of the Money
$2.50Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
MSIIn the Money
$99.50In the Money
$104.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$2.40Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$109.50In the Money
$114.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money