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
80.00 Call MSFT|20200717|80.00C 07/17/20 71.42 -0.58 82.20 85.15 1
Put MSFT|20200717|80.00P 07/17/20 0.33 -0.12 0.26 0.50 2
85.00 Call MSFT|20200717|85.00C 07/17/20 74.00 3.65 77.20 80.40 1
Put MSFT|20200717|85.00P 07/17/20 0.45 -0.11 0.45 0.63 3
90.00 Call MSFT|20200717|90.00C 07/17/20 0.00 0.00 72.20 75.65 0
Put MSFT|20200717|90.00P 07/17/20 0.60 0.00 0.51 0.79 21
95.00 Call MSFT|20200717|95.00C 07/17/20 65.80 5.30 67.25 71.05 5
Put MSFT|20200717|95.00P 07/17/20 0.84 -0.51 0.68 0.98 2
100.00 Call MSFT|20200717|100.00C 07/17/20 63.20 6.70 62.50 66.35 3
Put MSFT|20200717|100.00P 07/17/20 1.00 0.00 0.90 1.23 8
105.00 Call MSFT|20200717|105.00C 07/17/20 44.30 3.95 57.75 61.60 1
Put MSFT|20200717|105.00P 07/17/20 0.99 -0.28 1.14 1.53 1
110.00 Call MSFT|20200717|110.00C 07/17/20 59.26 7.76 53.10 56.90 1
Put MSFT|20200717|110.00P 07/17/20 1.55 0.12 1.45 1.88 31
115.00 Call MSFT|20200717|115.00C 07/17/20 49.09 9.09 48.55 52.30 1
Put MSFT|20200717|115.00P 07/17/20 1.92 -0.16 1.85 2.31 14
120.00 Call MSFT|20200717|120.00C 07/17/20 37.79 1.24 44.60 47.70 1
Put MSFT|20200717|120.00P 07/17/20 2.30 0.08 2.25 2.78 396
125.00 Call MSFT|20200717|125.00C 07/17/20 42.73 2.54 40.90 43.25 1
Put MSFT|20200717|125.00P 07/17/20 2.90 0.12 2.93 3.40 176
130.00 Call MSFT|20200717|130.00C 07/17/20 37.73 -1.22 36.40 38.60 5
Put MSFT|20200717|130.00P 07/17/20 3.35 0.05 3.40 4.00 162
135.00 Call MSFT|20200717|135.00C 07/17/20 33.91 0.91 32.30 33.60 7
Put MSFT|20200717|135.00P 07/17/20 4.15 -0.20 4.25 4.90 285
140.00 Call MSFT|20200717|140.00C 07/17/20 31.00 2.90 27.85 30.60 8
Put MSFT|20200717|140.00P 07/17/20 5.50 0.55 5.40 5.85 185
145.00 Call MSFT|20200717|145.00C 07/17/20 27.00 0.80 24.30 25.55 127
Put MSFT|20200717|145.00P 07/17/20 6.56 -0.06 6.35 7.10 73
150.00 Call MSFT|20200717|150.00C 07/17/20 21.25 -1.53 21.00 21.70 130
Put MSFT|20200717|150.00P 07/17/20 7.85 0.66 7.80 8.45 376
155.00 Call MSFT|20200717|155.00C 07/17/20 19.50 0.26 17.45 18.30 136
Put MSFT|20200717|155.00P 07/17/20 9.20 0.50 9.50 10.00 29
160.00 Call MSFT|20200717|160.00C 07/17/20 15.80 0.40 14.50 15.15 299
Put MSFT|20200717|160.00P 07/17/20 11.16 -0.79 11.30 11.80 89
165.00 Call MSFT|20200717|165.00C 07/17/20 12.00 -1.00 11.50 12.25 615
Put MSFT|20200717|165.00P 07/17/20 13.55 0.55 13.45 14.00 1,390
170.00 Call MSFT|20200717|170.00C 07/17/20 9.50 -0.68 9.15 9.75 1,418
Put MSFT|20200717|170.00P 07/17/20 15.30 0.08 15.90 16.45 80
175.00 Call MSFT|20200717|175.00C 07/17/20 7.55 -0.25 7.10 7.80 811
Put MSFT|20200717|175.00P 07/17/20 18.03 0.75 18.60 19.45 52
180.00 Call MSFT|20200717|180.00C 07/17/20 5.50 -0.20 5.25 5.65 1,031
Put MSFT|20200717|180.00P 07/17/20 21.20 -1.60 21.80 22.65 23
185.00 Call MSFT|20200717|185.00C 07/17/20 4.00 -0.30 3.55 4.15 195
Put MSFT|20200717|185.00P 07/17/20 24.40 -5.15 25.30 26.45 21
190.00 Call MSFT|20200717|190.00C 07/17/20 2.85 -0.20 2.75 3.05 519
Put MSFT|20200717|190.00P 07/17/20 30.62 -5.88 27.75 30.90 3
195.00 Call MSFT|20200717|195.00C 07/17/20 2.00 -0.30 1.61 2.06 131
Put MSFT|20200717|195.00P 07/17/20 37.40 -12.19 31.80 34.35 12
200.00 Call MSFT|20200717|200.00C 07/17/20 1.53 0.10 1.30 1.58 244
Put MSFT|20200717|200.00P 07/17/20 36.50 -7.98 36.15 38.65 1
210.00 Call MSFT|20200717|210.00C 07/17/20 0.66 -0.06 0.60 0.77 83
Put MSFT|20200717|210.00P 07/17/20 42.10 -13.85 45.75 49.30 1
220.00 Call MSFT|20200717|220.00C 07/17/20 0.40 0.04 0.32 0.41 168
Put MSFT|20200717|220.00P 07/17/20 66.01 -7.83 55.80 58.70 1
230.00 Call MSFT|20200717|230.00C 07/17/20 0.20 0.01 0.16 0.25 58
Put MSFT|20200717|230.00P 07/17/20 47.35 -0.65 65.85 68.25 10
240.00 Call MSFT|20200717|240.00C 07/17/20 0.12 -0.01 0.06 0.15 59
Put MSFT|20200717|240.00P 07/17/20 56.80 2.45 75.95 78.05 8
250.00 Call MSFT|20200717|250.00C 07/17/20 0.11 0.04 0.09 0.14 77
Put MSFT|20200717|250.00P 07/17/20 65.80 -0.55 86.00 87.95 10