Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Financial Calculators

Embedded Widgets

Portfolio

Screener

JSON Feeds

Options

United States|Canada
English|French
  In Money
Strike Type Symbol Exp Last Change Bid Ask Volume
90.00 Call MSFT|20200409|90.00C 04/09/20 63.50 63.50 63.20 64.50 1
Put MSFT|20200409|90.00P 04/09/20 0.03 0.02 0.00 0.01 3
95.00 Call MSFT|20200409|95.00C 04/09/20 48.85 48.85 58.15 59.50 2
Put MSFT|20200409|95.00P 04/09/20 0.02 0.01 0.00 0.02 2
100.00 Call MSFT|20200409|100.00C 04/09/20 59.90 6.25 53.15 54.50 1
Put MSFT|20200409|100.00P 04/09/20 0.02 0.00 0.00 0.03 106
105.00 Call MSFT|20200409|105.00C 04/09/20 45.85 -2.35 48.10 49.55 15
Put MSFT|20200409|105.00P 04/09/20 0.01 0.00 0.00 0.03 21
110.00 Call MSFT|20200409|110.00C 04/09/20 41.57 -0.23 43.10 44.60 7
Put MSFT|20200409|110.00P 04/09/20 0.02 0.00 0.00 0.02 12
115.00 Call MSFT|20200409|115.00C 04/09/20 32.90 32.90 37.95 39.75 3
Put MSFT|20200409|115.00P 04/09/20 0.02 -0.02 0.01 0.02 44
120.00 Call MSFT|20200409|120.00C 04/09/20 34.35 -0.49 33.00 35.00 1
Put MSFT|20200409|120.00P 04/09/20 0.03 -0.04 0.02 0.13 316
125.00 Call MSFT|20200409|125.00C 04/09/20 29.33 1.80 27.55 30.35 1
Put MSFT|20200409|125.00P 04/09/20 0.06 -0.06 0.01 0.10 312
127.00 Call MSFT|20200409|127.00C 04/09/20 32.75 8.85 25.45 28.50 1
Put MSFT|20200409|127.00P 04/09/20 0.08 -0.05 0.05 0.10 108
128.00 Call MSFT|20200409|128.00C 04/09/20 0.00 0.00 24.45 27.55 0
Put MSFT|20200409|128.00P 04/09/20 0.08 -0.09 0.00 0.12 100
129.00 Call MSFT|20200409|129.00C 04/09/20 23.90 23.90 23.40 26.65 1
Put MSFT|20200409|129.00P 04/09/20 0.08 -0.19 0.06 0.29 258
130.00 Call MSFT|20200409|130.00C 04/09/20 23.80 -1.08 22.65 24.95 20
Put MSFT|20200409|130.00P 04/09/20 0.09 -0.14 0.08 0.10 450
131.00 Call MSFT|20200409|131.00C 04/09/20 22.30 -1.93 21.35 24.80 8
Put MSFT|20200409|131.00P 04/09/20 0.10 -0.15 0.04 0.12 47
132.00 Call MSFT|20200409|132.00C 04/09/20 23.29 2.06 20.40 23.80 1
Put MSFT|20200409|132.00P 04/09/20 0.14 -0.21 0.02 0.23 258
133.00 Call MSFT|20200409|133.00C 04/09/20 21.50 -1.05 19.40 22.60 1
Put MSFT|20200409|133.00P 04/09/20 0.18 -0.26 0.08 0.22 42
134.00 Call MSFT|20200409|134.00C 04/09/20 20.90 -5.75 18.35 21.70 1
Put MSFT|20200409|134.00P 04/09/20 0.26 -0.20 0.10 0.30 244
135.00 Call MSFT|20200409|135.00C 04/09/20 18.76 0.01 18.45 20.25 22
Put MSFT|20200409|135.00P 04/09/20 0.22 -0.24 0.18 0.26 1,135
136.00 Call MSFT|20200409|136.00C 04/09/20 18.65 1.05 16.25 20.35 3
Put MSFT|20200409|136.00P 04/09/20 0.24 -0.28 0.22 0.38 697
137.00 Call MSFT|20200409|137.00C 04/09/20 18.40 0.85 15.30 19.30 2
Put MSFT|20200409|137.00P 04/09/20 0.28 -0.30 0.29 0.44 406
138.00 Call MSFT|20200409|138.00C 04/09/20 16.80 1.35 14.30 18.10 4
Put MSFT|20200409|138.00P 04/09/20 0.37 -0.33 0.33 0.51 507
139.00 Call MSFT|20200409|139.00C 04/09/20 16.50 -4.10 13.40 17.55 1
Put MSFT|20200409|139.00P 04/09/20 0.45 -0.34 0.39 0.50 263
140.00 Call MSFT|20200409|140.00C 04/09/20 14.30 -1.12 13.90 15.15 107
Put MSFT|20200409|140.00P 04/09/20 0.52 -0.34 0.52 0.56 1,623
141.00 Call MSFT|20200409|141.00C 04/09/20 13.70 -0.45 12.35 14.75 1
Put MSFT|20200409|141.00P 04/09/20 0.64 -0.38 0.52 0.77 177
142.00 Call MSFT|20200409|142.00C 04/09/20 11.93 0.38 10.95 14.30 23
Put MSFT|20200409|142.00P 04/09/20 0.71 -0.44 0.70 0.91 948
143.00 Call MSFT|20200409|143.00C 04/09/20 11.37 -0.98 9.70 12.60 1
Put MSFT|20200409|143.00P 04/09/20 0.91 -0.38 0.80 0.93 494
144.00 Call MSFT|20200409|144.00C 04/09/20 10.16 -1.04 10.45 13.10 16
Put MSFT|20200409|144.00P 04/09/20 1.04 -0.39 0.88 1.17 511
145.00 Call MSFT|20200409|145.00C 04/09/20 10.10 -0.91 9.65 10.95 196
Put MSFT|20200409|145.00P 04/09/20 1.22 -0.46 1.16 1.29 2,305
146.00 Call MSFT|20200409|146.00C 04/09/20 9.50 -0.85 8.75 10.00 67
Put MSFT|20200409|146.00P 04/09/20 1.41 -0.41 1.21 1.64 871
147.00 Call MSFT|20200409|147.00C 04/09/20 8.51 -0.69 8.05 9.20 64
Put MSFT|20200409|147.00P 04/09/20 1.61 -0.66 1.41 1.79 1,106
148.00 Call MSFT|20200409|148.00C 04/09/20 7.20 -1.25 7.40 8.30 206
Put MSFT|20200409|148.00P 04/09/20 1.83 -0.42 1.63 1.98 922
149.00 Call MSFT|20200409|149.00C 04/09/20 7.00 -1.65 6.65 7.35 468
Put MSFT|20200409|149.00P 04/09/20 2.15 -0.42 1.88 2.23 1,069
150.00 Call MSFT|20200409|150.00C 04/09/20 6.25 -1.50 6.10 6.35 1,545
Put MSFT|20200409|150.00P 04/09/20 2.37 -0.39 2.15 2.48 5,554
152.50 Call MSFT|20200409|152.50C 04/09/20 4.70 -1.31 4.35 4.75 3,742
Put MSFT|20200409|152.50P 04/09/20 3.25 -0.25 3.00 3.50 5,169
155.00 Call MSFT|20200409|155.00C 04/09/20 3.15 -1.46 3.00 3.50 12,178
Put MSFT|20200409|155.00P 04/09/20 4.30 -0.25 4.10 4.55 4,410
157.50 Call MSFT|20200409|157.50C 04/09/20 2.05 -1.45 2.03 2.18 16,538
Put MSFT|20200409|157.50P 04/09/20 5.70 0.05 5.40 6.05 1,202
160.00 Call MSFT|20200409|160.00C 04/09/20 1.27 -1.07 1.24 1.37 10,912
Put MSFT|20200409|160.00P 04/09/20 7.79 0.79 7.00 8.25 567
162.50 Call MSFT|20200409|162.50C 04/09/20 0.71 -0.82 0.60 0.80 5,283
Put MSFT|20200409|162.50P 04/09/20 9.23 -1.05 8.40 9.90 133
165.00 Call MSFT|20200409|165.00C 04/09/20 0.41 -0.67 0.42 0.44 45,878
Put MSFT|20200409|165.00P 04/09/20 11.85 0.62 11.00 12.30 111
167.50 Call MSFT|20200409|167.50C 04/09/20 0.23 -0.41 0.24 0.25 2,330
Put MSFT|20200409|167.50P 04/09/20 14.68 -1.07 12.55 15.20 7
170.00 Call MSFT|20200409|170.00C 04/09/20 0.16 -0.20 0.14 0.16 3,907
Put MSFT|20200409|170.00P 04/09/20 17.48 1.62 15.25 17.05 19
172.50 Call MSFT|20200409|172.50C 04/09/20 0.10 -0.15 0.08 0.12 631
Put MSFT|20200409|172.50P 04/09/20 19.92 1.76 17.90 19.60 9
175.00 Call MSFT|20200409|175.00C 04/09/20 0.07 -0.09 0.05 0.08 1,302
Put MSFT|20200409|175.00P 04/09/20 21.60 1.03 20.50 21.95 4
177.50 Call MSFT|20200409|177.50C 04/09/20 0.07 -0.05 0.01 0.13 423
Put MSFT|20200409|177.50P 04/09/20 21.20 -3.80 23.05 24.30 2
180.00 Call MSFT|20200409|180.00C 04/09/20 0.05 -0.03 0.04 0.05 206
Put MSFT|20200409|180.00P 04/09/20 26.85 0.50 25.60 26.70 10
182.50 Call MSFT|20200409|182.50C 04/09/20 0.08 0.02 0.02 0.04 42
Put MSFT|20200409|182.50P 04/09/20 25.68 -6.98 28.10 29.15 5
185.00 Call MSFT|20200409|185.00C 04/09/20 0.05 0.01 0.00 0.11 108
Put MSFT|20200409|185.00P 04/09/20 31.20 0.00 30.60 31.65 1
187.50 Call MSFT|20200409|187.50C 04/09/20 0.03 0.00 0.00 0.03 74
Put MSFT|20200409|187.50P 04/09/20 34.60 34.60 33.10 34.15 1
190.00 Call MSFT|20200409|190.00C 04/09/20 0.02 -0.01 0.01 0.03 270
Put MSFT|20200409|190.00P 04/09/20 0.00 0.00 35.60 36.65 0
192.50 Call MSFT|20200409|192.50C 04/09/20 0.02 -0.01 0.01 0.02 2
Put MSFT|20200409|192.50P 04/09/20 34.28 0.48 38.10 39.15 2
195.00 Call MSFT|20200409|195.00C 04/09/20 0.02 0.01 0.00 0.03 91
Put MSFT|20200409|195.00P 04/09/20 44.15 -5.12 40.60 41.65 1
197.50 Call MSFT|20200409|197.50C 04/09/20 0.02 -0.04 0.00 0.09 7
Put MSFT|20200409|197.50P 04/09/20 43.55 3.00 43.10 44.15 2
200.00 Call MSFT|20200409|200.00C 04/09/20 0.02 -0.03 0.00 0.02 5
Put MSFT|20200409|200.00P 04/09/20 40.00 -3.00 45.60 46.65 4
202.50 Call MSFT|20200409|202.50C 04/09/20 0.05 -0.08 0.00 0.09 457
Put MSFT|20200409|202.50P 04/09/20 0.00 0.00 48.10 49.15 0
205.00 Call MSFT|20200409|205.00C 04/09/20 0.02 0.00 0.00 0.03 80
Put MSFT|20200409|205.00P 04/09/20 48.15 -3.45 50.60 51.65 5