• LAST PRICE
    384.4201
  • TODAY'S CHANGE (%)
    Trending Down-0.1799 (-0.0468%)
  • Bid / Lots
    384.5400/ 4
  • Ask / Lots
    384.9900/ 2
  • Open / Previous Close
    385.9000 / 384.6000
  • Day Range
    Low 382.8500
    High 386.3400
  • 52 Week Range
    Low 269.6450
    High 386.3400
  • Volume
    251,656
    below 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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$220.60In the Money
$224.70In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$216.00In the Money
$219.80In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$211.00In the Money
$215.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$206.00In the Money
$210.10In the Money
$157.02In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$201.50In the Money
$205.30In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$196.50In the Money
$200.40In 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
$0.75Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
1,498Out of the Money
MSIIn the Money
$191.50In the Money
$195.50In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$186.50In the Money
$190.70In the Money
$151.40In the Money
$0.00In the Money
---In the Money
3In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$177.00In the Money
$181.00In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$167.50In the Money
$171.30In the Money
$127.90In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$157.50In the Money
$161.60In 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
$1.75Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$148.00In the Money
$151.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$2.35Out of the Money
$2.61Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$138.50In the Money
$142.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$2.45Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
MSIIn the Money
$129.00In the Money
$132.60In the Money
$84.70In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.10Out of the Money
$1.15Out of the Money
$2.61Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$119.00In the Money
$123.00In the Money
$77.00In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.25Out of the Money
$1.20Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
MSIIn the Money
$109.50In the Money
$113.50In the Money
$100.79In the Money
$0.00In the Money
---In the Money
10In the Money
MSIOut of the Money
$0.40Out of the Money
$1.45Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
MSIIn the Money
$100.50In the Money
$104.10In the Money
$80.45In the Money
$0.00In the Money
---In the Money
17In the Money
MSIOut of the Money
$0.70Out of the Money
$1.75Out of the Money
$2.05Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$91.00In the Money
$94.60In the Money
$64.50In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$1.45Out of the Money
$1.90Out of the Money
$1.45Out of the Money
$-2.25Out of the Money
3Out of the Money
104Out of the Money
MSIIn the Money
$82.00In the Money
$84.70In the Money
$55.51In the Money
$0.00In the Money
---In the Money
21In the Money
MSIOut of the Money
$1.30Out of the Money
$2.65Out of the Money
$2.06Out of the Money
$-3.39Out of the Money
8Out of the Money
1Out of the Money
MSIIn the Money
$73.00In the Money
$76.40In the Money
$55.10In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$1.65Out of the Money
$3.40Out of the Money
$10.10Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
MSIIn the Money
$64.20In the Money
$67.80In the Money
$39.32In the Money
$0.00In the Money
---In the Money
18In the Money
MSIOut of the Money
$2.80Out of the Money
$4.80Out of the Money
$14.20Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
MSIIn the Money
$56.30In the Money
$59.10In the Money
$28.51In the Money
$0.00In the Money
---In the Money
13In the Money
MSIOut of the Money
$4.70Out of the Money
$5.80Out of the Money
$11.30Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
MSIIn the Money
$48.20In the Money
$51.00In the Money
$48.16In the Money
$0.00In the Money
---In the Money
36In the Money
MSIOut of the Money
$6.50Out of the Money
$7.60Out of the Money
$7.00Out of the Money
$-5.80Out of the Money
4Out of the Money
153Out of the Money
MSIIn the Money
$40.70In the Money
$43.10In the Money
$31.70In the Money
$0.00In the Money
---In the Money
17In the Money
MSIOut of the Money
$9.10Out of the Money
$9.90Out of the Money
$17.50Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
MSIIn the Money
$33.50In the Money
$36.20In the Money
$34.85In the Money
$0.00In the Money
---In the Money
47In the Money
MSIOut of the Money
$11.60Out of the Money
$13.10Out of the Money
$19.21Out of the Money
$0.00Out of the Money
---Out of the Money
167Out of the Money
MSIUnderlying issue's last price
$27.70Underlying issue's last price
$30.00Underlying issue's last price
$28.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
39Underlying issue's last price
Filter Table By Strike Price of$380.00Underlying issue's last price
MSIUnderlying issue's last price
$14.80Underlying issue's last price
$16.30Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
MSIOut of the Money
$22.00Out of the Money
$23.80Out of the Money
$23.32Out of the Money
$4.32Out of the Money
2Out of the Money
53Out of the Money
MSIIn the Money
$19.50In the Money
$20.80In the Money
$30.60In the Money
$0.00In the Money
---In the Money
31In the Money
MSIOut of the Money
$17.40Out of the Money
$18.40Out of the Money
$17.35Out of the Money
$0.00Out of the Money
---Out of the Money
90Out of the Money
MSIIn the Money
$24.60In the Money
$26.30In the Money
$37.70In the Money
$0.00In the Money
---In the Money
20In the Money
MSIOut of the Money
$13.40Out of the Money
$14.20Out of the Money
$14.00Out of the Money
$0.80Out of the Money
36Out of the Money
113Out of the Money
MSIIn the Money
$30.50In the Money
$32.60In the Money
$45.70In the Money
$0.00In the Money
---In the Money
34In the Money
MSIOut of the Money
$9.60Out of the Money
$11.10Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$37.20In the Money
$39.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$7.10Out of the Money
$8.10Out of the Money
$7.43Out of the Money
$4.43Out of the Money
1Out of the Money
2Out of the Money
MSIIn the Money
$45.30In the Money
$48.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$5.30Out of the Money
$6.20Out of the Money
$2.70Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$53.60In the Money
$57.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$2.40Out of the Money
$4.90Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
MSIIn the Money
$63.20In the Money
$67.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$1.75Out 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
$73.20In the Money
$77.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$1.05Out of the Money
$3.40Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
MSIIn the Money
$83.20In the Money
$87.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.90Out of the Money
$2.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$93.20In the Money
$97.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.45Out of the Money
$2.30Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
MSIIn the Money
$103.20In the Money
$107.30In 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
$1.00Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
MSIIn the Money
$113.20In the Money
$117.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.05Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$133.20In the Money
$137.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money