• LAST PRICE
    398.7300
  • TODAY'S CHANGE (%)
    Trending Up2.5800 (0.6513%)
  • Bid / Lots
    398.6200/ 2
  • Ask / Lots
    398.9400/ 2
  • Open / Previous Close
    396.3200 / 396.1500
  • Day Range
    Low 395.8050
    High 399.3800
  • 52 Week Range
    Low 269.6450
    High 399.3800
  • Volume
    118,914
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
MSIIn the Money
$202.50In the Money
$206.60In 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
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$197.30In the Money
$201.60In 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
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$187.60In the Money
$191.70In 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
$177.60In the Money
$181.70In 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
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$167.70In the Money
$171.80In 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
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$157.60In the Money
$161.80In 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
$147.80In the Money
$151.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$0.00Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$137.80In the Money
$141.90In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$127.90In the Money
$132.00In 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
$118.00In the Money
$122.10In 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
$108.00In the Money
$112.10In 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
$98.00In the Money
$102.20In 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
$0.85Out of the Money
$0.81Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$88.70In the Money
$92.30In 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
$0.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
MSIIn the Money
$78.40In the Money
$82.50In the Money
$73.23In the Money
$0.00In the Money
---In the Money
3In the Money
MSIOut of the Money
$0.05Out of the Money
$0.90Out of the Money
$0.96Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$68.60In the Money
$72.50In the Money
$63.49In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.05Out of the Money
$0.95Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
MSIIn the Money
$58.60In the Money
$62.50In the Money
$53.12In the Money
$0.00In the Money
---In the Money
4In the Money
MSIOut of the Money
$0.05Out of the Money
$1.10Out of the Money
$0.88Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
MSIIn the Money
$49.10In the Money
$53.00In the Money
$49.13In the Money
$0.00In the Money
---In the Money
1In the Money
MSIOut of the Money
$0.05Out of the Money
$1.35Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
MSIIn the Money
$39.60In the Money
$43.50In the Money
$35.05In the Money
$0.00In the Money
---In the Money
2In the Money
MSIOut of the Money
$0.80Out of the Money
$1.85Out of the Money
$2.03Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
MSIIn the Money
$31.60In the Money
$33.30In the Money
$25.70In the Money
$0.00In the Money
---In the Money
14In the Money
MSIOut of the Money
$1.75Out of the Money
$2.55Out of the Money
$2.70Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
MSIIn the Money
$23.30In the Money
$24.80In the Money
$20.71In the Money
$0.00In the Money
---In the Money
19In the Money
MSIOut of the Money
$3.40Out of the Money
$3.80Out of the Money
$3.33Out of the Money
$-2.39Out of the Money
1Out of the Money
68Out of the Money
MSIUnderlying issue's last price
$15.90Underlying issue's last price
$16.80Underlying issue's last price
$16.00Underlying issue's last price
$2.16Underlying issue's last price
1Underlying issue's last price
50Underlying issue's last price
Filter Table By Strike Price of$390.00Underlying issue's last price
MSIUnderlying issue's last price
$5.90Underlying issue's last price
$6.30Underlying issue's last price
$6.00Underlying issue's last price
$-3.05Underlying issue's last price
3Underlying issue's last price
39Underlying issue's last price
MSINear the Money
$10.00Near the Money
$10.70Near the Money
$9.80Near the Money
$1.20Near the Money
12Near the Money
285Near the Money
MSIIn the Money
$9.80In the Money
$10.20In the Money
$9.60In the Money
$-3.10In the Money
12In the Money
20In the Money
MSIOut of the Money
$5.30Out of the Money
$5.90Out of the Money
$5.70Out of the Money
$0.90Out of the Money
1Out of the Money
71Out of the Money
MSIIn the Money
$15.40In the Money
$15.90In the Money
$15.20In the Money
$15.20In the Money
3In the Money
---In the Money
MSIOut of the Money
$2.55Out of the Money
$3.10Out of the Money
$2.85Out of the Money
$0.90Out of the Money
2Out of the Money
90Out of the Money
MSIIn the Money
$22.10In the Money
$23.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
MSIOut of the Money
$1.10Out of the Money
$1.55Out of the Money
$1.12Out of the Money
$0.00Out of the Money
---Out of the Money
214Out of the Money
MSIIn the Money
$29.80In the Money
$32.40In 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
$0.70Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$39.10In the Money
$43.30In 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
$0.32Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
MSIIn the Money
$49.10In the Money
$53.20In 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
$59.10In the Money
$63.20In 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
$69.10In the Money
$73.20In 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
$79.10In the Money
$83.20In 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
$89.10In the Money
$93.20In 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
$99.10In the Money
$103.20In 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
$109.10In the Money
$113.20In 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
$119.10In the Money
$123.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money