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
70.00 Call MSFT|20220121|70.00C 01/21/22 79.85 3.85 77.80 82.50 2
Put MSFT|20220121|70.00P 01/21/22 1.34 -0.08 0.59 1.39 1
75.00 Call MSFT|20220121|75.00C 01/21/22 74.00 3.25 73.10 78.00 3
Put MSFT|20220121|75.00P 01/21/22 1.92 0.04 0.87 2.36 1
80.00 Call MSFT|20220121|80.00C 01/21/22 66.14 4.14 68.55 73.50 2
Put MSFT|20220121|80.00P 01/21/22 2.20 -0.16 1.50 2.35 10
85.00 Call MSFT|20220121|85.00C 01/21/22 63.05 2.45 64.00 69.00 1
Put MSFT|20220121|85.00P 01/21/22 2.70 -0.30 2.20 3.35 10
90.00 Call MSFT|20220121|90.00C 01/21/22 56.92 3.58 59.55 64.50 1
Put MSFT|20220121|90.00P 01/21/22 3.45 -0.20 2.15 3.85 1
95.00 Call MSFT|20220121|95.00C 01/21/22 52.50 0.00 55.55 60.55 4
Put MSFT|20220121|95.00P 01/21/22 3.90 -0.20 2.79 3.90 51
100.00 Call MSFT|20220121|100.00C 01/21/22 54.10 1.60 52.70 56.05 1
Put MSFT|20220121|100.00P 01/21/22 4.50 -0.40 3.70 5.00 5
105.00 Call MSFT|20220121|105.00C 01/21/22 45.55 -0.80 47.50 52.50 2
Put MSFT|20220121|105.00P 01/21/22 6.54 0.24 2.85 6.30 6
110.00 Call MSFT|20220121|110.00C 01/21/22 46.00 4.00 43.55 48.50 5
Put MSFT|20220121|110.00P 01/21/22 6.50 -0.35 5.40 6.95 1
115.00 Call MSFT|20220121|115.00C 01/21/22 38.40 0.96 40.00 44.95 10
Put MSFT|20220121|115.00P 01/21/22 8.40 -0.50 5.20 8.95 3
120.00 Call MSFT|20220121|120.00C 01/21/22 38.60 1.60 36.50 41.50 4
Put MSFT|20220121|120.00P 01/21/22 10.00 0.80 7.85 9.50 100
125.00 Call MSFT|20220121|125.00C 01/21/22 32.75 1.25 33.60 38.50 1
Put MSFT|20220121|125.00P 01/21/22 11.00 -1.00 10.00 13.15 15
130.00 Call MSFT|20220121|130.00C 01/21/22 32.50 2.95 30.10 35.00 5
Put MSFT|20220121|130.00P 01/21/22 12.50 0.00 12.00 12.50 2
135.00 Call MSFT|20220121|135.00C 01/21/22 25.80 -0.75 28.10 30.00 13
Put MSFT|20220121|135.00P 01/21/22 16.37 -0.05 12.70 15.45 7
140.00 Call MSFT|20220121|140.00C 01/21/22 26.30 0.50 26.00 28.00 55
Put MSFT|20220121|140.00P 01/21/22 16.50 -0.50 15.30 17.50 4
145.00 Call MSFT|20220121|145.00C 01/21/22 24.30 2.40 22.00 26.15 28
Put MSFT|20220121|145.00P 01/21/22 18.75 -0.30 16.75 19.70 3
150.00 Call MSFT|20220121|150.00C 01/21/22 21.50 0.60 21.40 22.00 28
Put MSFT|20220121|150.00P 01/21/22 21.75 0.25 20.00 21.00 1
155.00 Call MSFT|20220121|155.00C 01/21/22 19.00 0.75 16.00 20.00 14
Put MSFT|20220121|155.00P 01/21/22 24.50 -1.85 21.00 24.75 9
160.00 Call MSFT|20220121|160.00C 01/21/22 17.00 0.60 15.75 19.95 9
Put MSFT|20220121|160.00P 01/21/22 28.70 -2.05 25.00 28.40 1
165.00 Call MSFT|20220121|165.00C 01/21/22 15.00 1.20 13.55 17.20 2
Put MSFT|20220121|165.00P 01/21/22 28.85 28.85 27.00 31.40 10
170.00 Call MSFT|20220121|170.00C 01/21/22 12.90 -0.50 13.00 14.85 2
Put MSFT|20220121|170.00P 01/21/22 40.50 0.51 29.60 34.45 1
175.00 Call MSFT|20220121|175.00C 01/21/22 11.85 1.10 11.60 12.90 6
Put MSFT|20220121|175.00P 01/21/22 0.00 0.00 33.00 37.05 0
180.00 Call MSFT|20220121|180.00C 01/21/22 11.00 0.90 9.10 12.35 1
Put MSFT|20220121|180.00P 01/21/22 46.70 -2.30 36.15 41.10 20
185.00 Call MSFT|20220121|185.00C 01/21/22 7.60 0.10 8.00 11.05 1
Put MSFT|20220121|185.00P 01/21/22 47.50 -3.50 40.00 44.95 2
190.00 Call MSFT|20220121|190.00C 01/21/22 7.90 0.15 6.40 10.80 3
Put MSFT|20220121|190.00P 01/21/22 0.00 0.00 43.55 48.55 0
195.00 Call MSFT|20220121|195.00C 01/21/22 7.00 1.45 5.35 7.50 3
Put MSFT|20220121|195.00P 01/21/22 0.00 0.00 47.50 52.50 0
200.00 Call MSFT|20220121|200.00C 01/21/22 6.30 0.70 4.50 7.05 7
Put MSFT|20220121|200.00P 01/21/22 58.60 -5.70 51.50 56.50 20
210.00 Call MSFT|20220121|210.00C 01/21/22 4.95 0.60 3.50 5.50 12
Put MSFT|20220121|210.00P 01/21/22 62.00 62.00 60.05 65.05 10