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
65.00 Call MSFT|20210319|65.00C 03/19/21 75.47 2.62 82.65 87.50 2
Put MSFT|20210319|65.00P 03/19/21 0.67 -0.03 0.00 0.73 2
70.00 Call MSFT|20210319|70.00C 03/19/21 70.61 14.34 77.75 82.50 2
Put MSFT|20210319|70.00P 03/19/21 0.57 -0.35 0.00 0.92 1
75.00 Call MSFT|20210319|75.00C 03/19/21 71.25 5.90 73.00 77.95 1
Put MSFT|20210319|75.00P 03/19/21 0.71 -0.99 0.14 1.15 1
80.00 Call MSFT|20210319|80.00C 03/19/21 64.00 2.92 68.20 73.00 4
Put MSFT|20210319|80.00P 03/19/21 2.19 0.69 0.27 1.43 5
85.00 Call MSFT|20210319|85.00C 03/19/21 56.65 -0.35 63.50 68.45 6
Put MSFT|20210319|85.00P 03/19/21 1.45 -0.04 0.45 1.75 1
90.00 Call MSFT|20210319|90.00C 03/19/21 51.70 3.31 58.60 63.50 338
Put MSFT|20210319|90.00P 03/19/21 1.85 -0.68 0.87 2.05 4
95.00 Call MSFT|20210319|95.00C 03/19/21 56.65 6.40 54.25 59.00 3
Put MSFT|20210319|95.00P 03/19/21 1.80 0.10 1.14 2.28 3
100.00 Call MSFT|20210319|100.00C 03/19/21 54.25 2.35 50.00 54.90 1
Put MSFT|20210319|100.00P 03/19/21 2.70 -0.20 1.44 2.80 40
105.00 Call MSFT|20210319|105.00C 03/19/21 42.30 0.68 45.75 50.00 5
Put MSFT|20210319|105.00P 03/19/21 3.00 -1.50 2.06 3.40 1
110.00 Call MSFT|20210319|110.00C 03/19/21 37.85 2.88 41.80 45.70 2
Put MSFT|20210319|110.00P 03/19/21 3.50 -0.15 2.84 4.20 4
115.00 Call MSFT|20210319|115.00C 03/19/21 31.30 2.13 37.65 41.65 20
Put MSFT|20210319|115.00P 03/19/21 4.35 -0.50 4.00 5.25 1
120.00 Call MSFT|20210319|120.00C 03/19/21 34.75 4.06 34.20 37.45 1
Put MSFT|20210319|120.00P 03/19/21 6.20 -0.15 4.45 6.10 2
125.00 Call MSFT|20210319|125.00C 03/19/21 32.95 1.45 30.50 33.75 1
Put MSFT|20210319|125.00P 03/19/21 8.33 0.18 5.55 7.60 2
130.00 Call MSFT|20210319|130.00C 03/19/21 27.95 4.23 27.00 30.20 2
Put MSFT|20210319|130.00P 03/19/21 9.70 -0.50 6.85 8.60 5
135.00 Call MSFT|20210319|135.00C 03/19/21 25.00 -1.25 23.55 26.35 1
Put MSFT|20210319|135.00P 03/19/21 9.40 -2.30 8.40 10.70 2
140.00 Call MSFT|20210319|140.00C 03/19/21 23.35 0.90 20.65 23.25 1
Put MSFT|20210319|140.00P 03/19/21 11.65 -0.85 10.15 12.60 3
145.00 Call MSFT|20210319|145.00C 03/19/21 18.00 -0.60 17.75 20.80 9
Put MSFT|20210319|145.00P 03/19/21 16.70 -0.13 12.60 14.15 11
150.00 Call MSFT|20210319|150.00C 03/19/21 16.60 -1.25 15.90 17.20 2
Put MSFT|20210319|150.00P 03/19/21 14.00 -1.80 15.50 16.90 10
155.00 Call MSFT|20210319|155.00C 03/19/21 15.35 -0.25 13.50 15.05 2
Put MSFT|20210319|155.00P 03/19/21 21.90 -5.30 17.40 18.90 2
160.00 Call MSFT|20210319|160.00C 03/19/21 11.55 -1.45 11.30 13.05 3
Put MSFT|20210319|160.00P 03/19/21 22.25 -7.83 20.00 21.80 2
165.00 Call MSFT|20210319|165.00C 03/19/21 9.75 -1.15 9.30 11.65 4
Put MSFT|20210319|165.00P 03/19/21 30.00 -1.75 23.20 24.75 2
170.00 Call MSFT|20210319|170.00C 03/19/21 8.30 -0.10 7.65 8.80 2
Put MSFT|20210319|170.00P 03/19/21 37.25 1.25 25.75 28.80 4
175.00 Call MSFT|20210319|175.00C 03/19/21 5.70 0.00 6.40 7.55 6
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 29.20 32.30 84
180.00 Call MSFT|20210319|180.00C 03/19/21 3.50 0.20 5.15 6.20 2
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 32.90 36.05 4
185.00 Call MSFT|20210319|185.00C 03/19/21 4.75 -0.15 3.45 6.00 2
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 36.80 39.90 84
190.00 Call MSFT|20210319|190.00C 03/19/21 2.23 -0.48 2.87 4.35 1
Put MSFT|20210319|190.00P 03/19/21 55.02 55.02 40.95 44.00 2
195.00 Call MSFT|20210319|195.00C 03/19/21 3.00 0.35 2.20 4.10 18
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 44.65 48.35 0
200.00 Call MSFT|20210319|200.00C 03/19/21 2.43 -0.27 1.44 2.71 3
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 48.85 53.10 0
210.00 Call MSFT|20210319|210.00C 03/19/21 1.50 -0.23 0.97 2.16 1
Put MSFT|20210319|210.00P 03/19/21 0.00 0.00 58.00 62.75 0
220.00 Call MSFT|20210319|220.00C 03/19/21 1.10 1.10 0.49 1.50 2
Put MSFT|20210319|220.00P 03/19/21 0.00 0.00 67.55 72.50 0