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
50.00 Call MSFT|20200619|50.00C 06/19/20 85.00 -3.49 87.30 91.40 1
Put MSFT|20200619|50.00P 06/19/20 0.10 0.00 0.03 0.12 4
55.00 Call MSFT|20200619|55.00C 06/19/20 83.00 -1.65 82.35 86.50 1
Put MSFT|20200619|55.00P 06/19/20 0.17 -0.05 0.06 0.15 1
60.00 Call MSFT|20200619|60.00C 06/19/20 78.35 2.10 77.35 81.60 1
Put MSFT|20200619|60.00P 06/19/20 0.23 -0.01 0.11 0.19 2
65.00 Call MSFT|20200619|65.00C 06/19/20 72.16 20.16 72.40 76.65 2
Put MSFT|20200619|65.00P 06/19/20 0.24 -0.10 0.17 0.25 5
70.00 Call MSFT|20200619|70.00C 06/19/20 72.00 6.60 67.50 71.70 75
Put MSFT|20200619|70.00P 06/19/20 0.34 -0.13 0.25 0.33 5
75.00 Call MSFT|20200619|75.00C 06/19/20 64.75 0.05 62.60 66.65 10
Put MSFT|20200619|75.00P 06/19/20 0.38 -0.02 0.35 0.43 2
80.00 Call MSFT|20200619|80.00C 06/19/20 59.85 -2.15 57.75 61.95 5
Put MSFT|20200619|80.00P 06/19/20 0.47 -0.08 0.50 0.58 1
85.00 Call MSFT|20200619|85.00C 06/19/20 55.70 5.85 52.95 57.10 1
Put MSFT|20200619|85.00P 06/19/20 0.72 -0.21 0.69 0.76 3
90.00 Call MSFT|20200619|90.00C 06/19/20 49.30 -2.75 48.20 52.35 5
Put MSFT|20200619|90.00P 06/19/20 0.91 -0.11 0.92 1.00 2
92.50 Call MSFT|20200619|92.50C 06/19/20 42.85 -4.07 47.75 48.15 4
Put MSFT|20200619|92.50P 06/19/20 1.00 0.02 1.07 1.15 2
95.00 Call MSFT|20200619|95.00C 06/19/20 45.05 -2.35 45.40 45.80 1
Put MSFT|20200619|95.00P 06/19/20 1.24 0.15 1.25 1.32 3
97.50 Call MSFT|20200619|97.50C 06/19/20 45.49 3.79 43.15 43.50 10
Put MSFT|20200619|97.50P 06/19/20 1.50 -0.10 1.44 1.51 2
100.00 Call MSFT|20200619|100.00C 06/19/20 41.26 -1.54 40.85 41.25 11
Put MSFT|20200619|100.00P 06/19/20 1.69 0.19 1.66 1.72 51
105.00 Call MSFT|20200619|105.00C 06/19/20 36.87 -1.33 36.55 36.70 1
Put MSFT|20200619|105.00P 06/19/20 2.17 0.24 2.17 2.25 8
110.00 Call MSFT|20200619|110.00C 06/19/20 31.90 -2.10 32.30 32.50 3
Put MSFT|20200619|110.00P 06/19/20 2.54 -0.56 2.85 2.93 157
115.00 Call MSFT|20200619|115.00C 06/19/20 27.79 -1.86 28.20 28.35 1
Put MSFT|20200619|115.00P 06/19/20 3.75 0.35 3.70 3.80 3
120.00 Call MSFT|20200619|120.00C 06/19/20 24.48 -1.04 24.35 24.50 10
Put MSFT|20200619|120.00P 06/19/20 4.90 0.19 4.75 4.90 2
125.00 Call MSFT|20200619|125.00C 06/19/20 21.02 -1.38 20.70 20.85 2
Put MSFT|20200619|125.00P 06/19/20 6.10 0.45 6.10 6.25 25
130.00 Call MSFT|20200619|130.00C 06/19/20 17.50 -1.15 17.35 17.50 3
Put MSFT|20200619|130.00P 06/19/20 7.68 -0.20 7.70 7.80 1
135.00 Call MSFT|20200619|135.00C 06/19/20 14.32 -0.13 14.30 14.45 10
Put MSFT|20200619|135.00P 06/19/20 9.70 0.05 9.60 9.70 3
140.00 Call MSFT|20200619|140.00C 06/19/20 11.55 -0.15 11.55 11.70 10
Put MSFT|20200619|140.00P 06/19/20 11.75 0.67 11.80 11.95 111
145.00 Call MSFT|20200619|145.00C 06/19/20 9.25 -0.07 9.20 9.35 38
Put MSFT|20200619|145.00P 06/19/20 13.30 -0.15 14.35 14.50 20
150.00 Call MSFT|20200619|150.00C 06/19/20 7.10 -0.40 7.10 7.30 205
Put MSFT|20200619|150.00P 06/19/20 17.28 1.48 17.25 17.45 5
155.00 Call MSFT|20200619|155.00C 06/19/20 5.30 -0.05 5.40 5.55 5
Put MSFT|20200619|155.00P 06/19/20 19.10 -2.55 20.50 20.70 5
160.00 Call MSFT|20200619|160.00C 06/19/20 3.90 -0.35 4.00 4.15 54
Put MSFT|20200619|160.00P 06/19/20 22.20 -1.45 24.05 24.25 14
165.00 Call MSFT|20200619|165.00C 06/19/20 2.88 -0.27 2.91 3.05 2
Put MSFT|20200619|165.00P 06/19/20 26.96 -4.89 28.00 28.15 1
170.00 Call MSFT|20200619|170.00C 06/19/20 2.35 0.63 2.08 2.17 35
Put MSFT|20200619|170.00P 06/19/20 33.00 -0.67 32.15 32.30 7
175.00 Call MSFT|20200619|175.00C 06/19/20 1.42 -0.12 1.46 1.54 1
Put MSFT|20200619|175.00P 06/19/20 40.95 2.15 36.50 36.85 2
180.00 Call MSFT|20200619|180.00C 06/19/20 1.09 -0.02 1.01 1.09 1
Put MSFT|20200619|180.00P 06/19/20 43.30 1.55 41.10 41.45 1
185.00 Call MSFT|20200619|185.00C 06/19/20 0.78 0.19 0.70 0.78 4
Put MSFT|20200619|185.00P 06/19/20 48.05 1.45 43.90 47.95 1
190.00 Call MSFT|20200619|190.00C 06/19/20 0.42 0.03 0.47 0.55 7
Put MSFT|20200619|190.00P 06/19/20 52.66 0.56 48.75 53.00 2
195.00 Call MSFT|20200619|195.00C 06/19/20 0.27 -0.15 0.32 0.40 3
Put MSFT|20200619|195.00P 06/19/20 0.00 0.00 53.70 57.75 0
200.00 Call MSFT|20200619|200.00C 06/19/20 0.25 0.04 0.22 0.27 1
Put MSFT|20200619|200.00P 06/19/20 0.00 0.00 58.70 62.80 0