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
60.00 Call MSFT|20200918|60.00C 09/18/20 73.32 -8.18 79.00 83.50 1
Put MSFT|20200918|60.00P 09/18/20 0.22 -0.08 0.20 0.26 1
65.00 Call MSFT|20200918|65.00C 09/18/20 76.20 14.70 74.00 78.45 2
Put MSFT|20200918|65.00P 09/18/20 0.30 -0.01 0.29 0.36 2
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 0.35 69.00 73.55 1
Put MSFT|20200918|70.00P 09/18/20 0.51 -0.24 0.34 0.47 2
75.00 Call MSFT|20200918|75.00C 09/18/20 51.75 51.75 64.10 68.80 708
Put MSFT|20200918|75.00P 09/18/20 0.61 -0.14 0.55 0.63 57
80.00 Call MSFT|20200918|80.00C 09/18/20 48.15 0.90 59.50 64.00 12
Put MSFT|20200918|80.00P 09/18/20 0.77 -0.40 0.74 0.81 1,015
85.00 Call MSFT|20200918|85.00C 09/18/20 55.41 1.11 54.50 59.15 10
Put MSFT|20200918|85.00P 09/18/20 1.03 -0.05 0.98 1.06 199
90.00 Call MSFT|20200918|90.00C 09/18/20 49.65 2.35 52.20 52.65 10
Put MSFT|20200918|90.00P 09/18/20 1.49 0.02 1.29 1.36 62
95.00 Call MSFT|20200918|95.00C 09/18/20 40.88 -2.40 47.65 48.10 1
Put MSFT|20200918|95.00P 09/18/20 1.65 -0.28 1.68 1.76 22
100.00 Call MSFT|20200918|100.00C 09/18/20 43.25 2.69 43.30 43.50 3
Put MSFT|20200918|100.00P 09/18/20 2.10 -0.45 2.18 2.26 13
105.00 Call MSFT|20200918|105.00C 09/18/20 39.90 3.60 39.00 39.20 23
Put MSFT|20200918|105.00P 09/18/20 2.76 -0.34 2.79 2.88 16
110.00 Call MSFT|20200918|110.00C 09/18/20 35.15 3.45 34.85 35.05 19
Put MSFT|20200918|110.00P 09/18/20 3.55 -0.55 3.55 3.70 80
115.00 Call MSFT|20200918|115.00C 09/18/20 30.90 3.25 30.90 31.10 4
Put MSFT|20200918|115.00P 09/18/20 4.50 -0.88 4.50 4.65 6
120.00 Call MSFT|20200918|120.00C 09/18/20 27.25 3.25 27.15 27.35 16
Put MSFT|20200918|120.00P 09/18/20 5.63 -0.97 5.65 5.80 27
125.00 Call MSFT|20200918|125.00C 09/18/20 23.80 3.60 23.60 23.80 30
Put MSFT|20200918|125.00P 09/18/20 7.05 -1.10 7.05 7.20 17
130.00 Call MSFT|20200918|130.00C 09/18/20 20.15 1.40 20.30 20.50 42
Put MSFT|20200918|130.00P 09/18/20 8.66 -2.14 8.65 8.85 5
135.00 Call MSFT|20200918|135.00C 09/18/20 16.76 1.05 17.25 17.45 43
Put MSFT|20200918|135.00P 09/18/20 10.60 -1.51 10.55 10.70 22
140.00 Call MSFT|20200918|140.00C 09/18/20 14.40 1.62 14.50 14.65 60
Put MSFT|20200918|140.00P 09/18/20 12.75 -1.60 12.70 12.85 74
145.00 Call MSFT|20200918|145.00C 09/18/20 12.10 2.15 12.00 12.15 16
Put MSFT|20200918|145.00P 09/18/20 20.50 5.80 15.10 15.30 10
150.00 Call MSFT|20200918|150.00C 09/18/20 9.50 1.00 9.75 9.90 12
Put MSFT|20200918|150.00P 09/18/20 19.85 -3.30 17.80 18.00 5
155.00 Call MSFT|20200918|155.00C 09/18/20 7.80 1.52 7.80 7.95 25
Put MSFT|20200918|155.00P 09/18/20 20.63 -2.37 20.80 21.00 1
160.00 Call MSFT|20200918|160.00C 09/18/20 6.25 1.40 6.15 6.25 33
Put MSFT|20200918|160.00P 09/18/20 25.30 -2.50 24.10 24.30 36
165.00 Call MSFT|20200918|165.00C 09/18/20 4.81 0.74 4.75 4.90 18
Put MSFT|20200918|165.00P 09/18/20 30.26 -1.09 27.65 27.85 16
170.00 Call MSFT|20200918|170.00C 09/18/20 3.85 1.07 3.65 3.75 8
Put MSFT|20200918|170.00P 09/18/20 30.75 -2.45 31.50 31.70 28
175.00 Call MSFT|20200918|175.00C 09/18/20 2.91 0.81 2.74 2.84 82
Put MSFT|20200918|175.00P 09/18/20 38.30 -0.77 35.60 35.80 2
180.00 Call MSFT|20200918|180.00C 09/18/20 2.05 0.30 2.04 2.13 18
Put MSFT|20200918|180.00P 09/18/20 0.00 0.00 39.95 40.10 0
185.00 Call MSFT|20200918|185.00C 09/18/20 1.12 -0.34 1.50 1.58 20
Put MSFT|20200918|185.00P 09/18/20 0.00 0.00 44.30 44.75 0
190.00 Call MSFT|20200918|190.00C 09/18/20 1.11 0.33 1.10 1.17 3
Put MSFT|20200918|190.00P 09/18/20 0.00 0.00 48.95 49.40 0
195.00 Call MSFT|20200918|195.00C 09/18/20 0.82 0.27 0.80 0.87 1
Put MSFT|20200918|195.00P 09/18/20 0.00 0.00 51.70 56.40 0
200.00 Call MSFT|20200918|200.00C 09/18/20 0.62 0.17 0.58 0.65 68
Put MSFT|20200918|200.00P 09/18/20 61.25 61.25 56.50 61.40 2