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
37.50 Call MSFT|20200117|37.50C 01/17/20 101.00 -0.38 98.70 103.50 23
Put MSFT|20200117|37.50P 01/17/20 0.01 0.00 0.00 0.02 2
40.00 Call MSFT|20200117|40.00C 01/17/20 98.50 2.90 96.25 100.95 1
Put MSFT|20200117|40.00P 01/17/20 0.01 0.00 0.00 0.03 4
42.50 Call MSFT|20200117|42.50C 01/17/20 96.00 30.14 93.70 98.50 2
Put MSFT|20200117|42.50P 01/17/20 0.01 0.00 0.00 0.01 1
45.00 Call MSFT|20200117|45.00C 01/17/20 93.48 5.03 91.20 96.00 14
Put MSFT|20200117|45.00P 01/17/20 0.02 0.01 0.00 0.03 1
47.50 Call MSFT|20200117|47.50C 01/17/20 90.50 -0.57 88.70 93.35 12
Put MSFT|20200117|47.50P 01/17/20 0.03 0.02 0.00 0.03 1
50.00 Call MSFT|20200117|50.00C 01/17/20 86.40 -1.03 86.30 90.90 3
Put MSFT|20200117|50.00P 01/17/20 0.02 0.01 0.00 0.04 10
55.00 Call MSFT|20200117|55.00C 01/17/20 83.49 0.49 81.30 85.90 54
Put MSFT|20200117|55.00P 01/17/20 0.03 0.01 0.01 0.04 10
60.00 Call MSFT|20200117|60.00C 01/17/20 78.19 0.59 76.30 80.80 1
Put MSFT|20200117|60.00P 01/17/20 0.04 -0.02 0.00 0.05 20
65.00 Call MSFT|20200117|65.00C 01/17/20 68.10 0.64 71.30 75.85 1
Put MSFT|20200117|65.00P 01/17/20 0.08 -0.01 0.00 0.07 5
67.50 Call MSFT|20200117|67.50C 01/17/20 69.70 -0.15 69.00 73.60 1
Put MSFT|20200117|67.50P 01/17/20 0.06 0.01 0.01 0.06 10
70.00 Call MSFT|20200117|70.00C 01/17/20 67.19 -0.61 66.80 70.80 1
Put MSFT|20200117|70.00P 01/17/20 0.08 0.00 0.02 0.08 65
72.50 Call MSFT|20200117|72.50C 01/17/20 67.65 4.92 64.00 68.60 1
Put MSFT|20200117|72.50P 01/17/20 0.10 -0.04 0.01 0.09 1
75.00 Call MSFT|20200117|75.00C 01/17/20 62.88 1.38 61.30 64.20 10
Put MSFT|20200117|75.00P 01/17/20 0.12 0.05 0.05 0.12 30
77.50 Call MSFT|20200117|77.50C 01/17/20 60.81 0.91 58.90 61.50 1
Put MSFT|20200117|77.50P 01/17/20 0.10 -0.07 0.05 0.11 1
80.00 Call MSFT|20200117|80.00C 01/17/20 58.90 1.90 56.60 59.00 7
Put MSFT|20200117|80.00P 01/17/20 0.13 -0.02 0.10 0.13 1
82.50 Call MSFT|20200117|82.50C 01/17/20 55.30 0.98 54.00 58.75 3
Put MSFT|20200117|82.50P 01/17/20 0.16 -0.01 0.12 0.16 2
85.00 Call MSFT|20200117|85.00C 01/17/20 52.76 0.16 51.50 56.00 40
Put MSFT|20200117|85.00P 01/17/20 0.19 0.01 0.15 0.18 6
87.50 Call MSFT|20200117|87.50C 01/17/20 50.18 1.18 48.90 52.40 3
Put MSFT|20200117|87.50P 01/17/20 0.24 0.00 0.17 0.22 2
90.00 Call MSFT|20200117|90.00C 01/17/20 47.15 1.40 46.70 50.95 1
Put MSFT|20200117|90.00P 01/17/20 0.29 0.02 0.21 0.26 1
92.50 Call MSFT|20200117|92.50C 01/17/20 44.52 -0.93 44.40 48.80 1
Put MSFT|20200117|92.50P 01/17/20 0.30 -0.05 0.25 0.31 6
95.00 Call MSFT|20200117|95.00C 01/17/20 42.50 0.32 42.15 45.10 6
Put MSFT|20200117|95.00P 01/17/20 0.36 -0.01 0.30 0.35 1
97.50 Call MSFT|20200117|97.50C 01/17/20 40.27 -0.53 41.00 43.65 3
Put MSFT|20200117|97.50P 01/17/20 0.41 -0.03 0.37 0.41 12
100.00 Call MSFT|20200117|100.00C 01/17/20 38.60 1.10 37.40 40.75 5
Put MSFT|20200117|100.00P 01/17/20 0.47 -0.05 0.45 0.48 216
105.00 Call MSFT|20200117|105.00C 01/17/20 34.45 0.95 34.25 34.60 18
Put MSFT|20200117|105.00P 01/17/20 0.66 -0.06 0.63 0.68 151
110.00 Call MSFT|20200117|110.00C 01/17/20 29.50 1.30 29.55 29.95 12
Put MSFT|20200117|110.00P 01/17/20 1.11 0.03 0.93 0.98 163
115.00 Call MSFT|20200117|115.00C 01/17/20 25.00 0.99 25.10 25.30 46
Put MSFT|20200117|115.00P 01/17/20 1.37 -0.14 1.32 1.40 381
120.00 Call MSFT|20200117|120.00C 01/17/20 20.12 0.27 20.75 20.95 159
Put MSFT|20200117|120.00P 01/17/20 1.99 -0.19 1.94 2.02 307
125.00 Call MSFT|20200117|125.00C 01/17/20 16.55 1.00 16.65 16.85 61
Put MSFT|20200117|125.00P 01/17/20 2.90 -0.19 2.82 2.94 140
130.00 Call MSFT|20200117|130.00C 01/17/20 13.03 0.78 12.90 13.10 174
Put MSFT|20200117|130.00P 01/17/20 4.10 -0.50 4.00 4.20 161
135.00 Call MSFT|20200117|135.00C 01/17/20 9.65 0.64 9.60 9.75 1,595
Put MSFT|20200117|135.00P 01/17/20 5.90 -0.30 5.70 5.85 150
140.00 Call MSFT|20200117|140.00C 01/17/20 6.85 0.55 6.75 6.90 523
Put MSFT|20200117|140.00P 01/17/20 8.79 -0.03 7.85 8.00 38
145.00 Call MSFT|20200117|145.00C 01/17/20 4.55 0.50 4.45 4.60 549
Put MSFT|20200117|145.00P 01/17/20 10.65 -1.40 10.55 10.75 5
150.00 Call MSFT|20200117|150.00C 01/17/20 2.82 0.27 2.75 2.88 540
Put MSFT|20200117|150.00P 01/17/20 13.93 -1.21 13.85 14.05 8
155.00 Call MSFT|20200117|155.00C 01/17/20 1.64 0.17 1.56 1.66 363
Put MSFT|20200117|155.00P 01/17/20 18.05 -3.21 17.70 17.90 1
160.00 Call MSFT|20200117|160.00C 01/17/20 0.90 0.13 0.84 0.91 170
Put MSFT|20200117|160.00P 01/17/20 25.50 4.60 21.95 22.25 4
165.00 Call MSFT|20200117|165.00C 01/17/20 0.43 0.04 0.41 0.49 132
Put MSFT|20200117|165.00P 01/17/20 29.00 1.20 25.20 28.65 5
170.00 Call MSFT|20200117|170.00C 01/17/20 0.21 -0.01 0.19 0.24 11
Put MSFT|20200117|170.00P 01/17/20 30.35 -1.85 29.60 33.55 1
175.00 Call MSFT|20200117|175.00C 01/17/20 0.10 -0.01 0.08 0.11 40
Put MSFT|20200117|175.00P 01/17/20 40.43 1.40 34.80 38.55 7