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 09/18/20 126.65 31.45 127.15 128.25 1
Put MSFT|20200918|60.00P 09/18/20 0.01 -0.01 0.01 0.06 1
65.00 Call MSFT|20200918|65.00C 09/18/20 76.67 76.67 122.15 123.25 2
Put MSFT|20200918|65.00P 09/18/20 0.05 -0.09 0.00 0.06 700
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 68.35 117.20 118.35 1
Put MSFT|20200918|70.00P 09/18/20 0.06 -0.01 0.04 0.06 100
75.00 Call MSFT|20200918|75.00C 09/18/20 110.10 44.20 112.30 113.35 2
Put MSFT|20200918|75.00P 09/18/20 0.26 0.04 0.00 0.11 55
80.00 Call MSFT|20200918|80.00C 09/18/20 105.15 41.66 107.35 108.40 2
Put MSFT|20200918|80.00P 09/18/20 0.10 -0.11 0.00 0.13 1
85.00 Call MSFT|20200918|85.00C 09/18/20 60.25 9.22 102.35 103.45 1
Put MSFT|20200918|85.00P 09/18/20 0.13 -0.08 0.10 0.14 10
90.00 Call MSFT|20200918|90.00C 09/18/20 58.50 7.22 97.40 98.50 1
Put MSFT|20200918|90.00P 09/18/20 0.16 -0.02 0.13 0.18 1
95.00 Call MSFT|20200918|95.00C 09/18/20 46.00 46.00 92.35 93.65 1
Put MSFT|20200918|95.00P 09/18/20 0.20 0.00 0.17 0.22 3
100.00 Call MSFT|20200918|100.00C 09/18/20 85.70 1.00 87.25 88.95 3
Put MSFT|20200918|100.00P 09/18/20 0.25 -0.02 0.25 0.27 5
105.00 Call MSFT|20200918|105.00C 09/18/20 78.00 12.35 82.70 83.80 2
Put MSFT|20200918|105.00P 09/18/20 0.30 0.00 0.28 0.32 3
110.00 Call MSFT|20200918|110.00C 09/18/20 63.00 4.35 77.80 78.95 1
Put MSFT|20200918|110.00P 09/18/20 0.58 0.15 0.37 0.40 7
115.00 Call MSFT|20200918|115.00C 09/18/20 58.65 2.26 72.95 74.05 1
Put MSFT|20200918|115.00P 09/18/20 0.53 -0.08 0.46 0.47 1
120.00 Call MSFT|20200918|120.00C 09/18/20 64.55 10.65 68.20 69.20 1
Put MSFT|20200918|120.00P 09/18/20 0.81 0.09 0.56 0.58 54
125.00 Call MSFT|20200918|125.00C 09/18/20 61.00 2.10 63.30 64.40 1
Put MSFT|20200918|125.00P 09/18/20 0.73 -0.25 0.70 0.72 4
130.00 Call MSFT|20200918|130.00C 09/18/20 59.00 -0.50 58.10 59.90 1
Put MSFT|20200918|130.00P 09/18/20 0.90 -0.16 0.84 0.91 2
135.00 Call MSFT|20200918|135.00C 09/18/20 54.60 3.30 53.80 54.85 1
Put MSFT|20200918|135.00P 09/18/20 1.13 -0.05 1.10 1.14 47
140.00 Call MSFT|20200918|140.00C 09/18/20 49.70 1.20 49.20 50.15 10
Put MSFT|20200918|140.00P 09/18/20 1.45 -0.08 1.41 1.45 39
145.00 Call MSFT|20200918|145.00C 09/18/20 44.90 0.90 44.65 45.65 2
Put MSFT|20200918|145.00P 09/18/20 1.85 -0.08 1.80 1.86 12
150.00 Call MSFT|20200918|150.00C 09/18/20 40.70 0.70 40.30 41.20 3
Put MSFT|20200918|150.00P 09/18/20 2.34 -0.20 2.31 2.38 2
155.00 Call MSFT|20200918|155.00C 09/18/20 34.60 0.75 36.10 36.80 3
Put MSFT|20200918|155.00P 09/18/20 3.10 0.00 2.98 3.05 17
160.00 Call MSFT|20200918|160.00C 09/18/20 32.10 0.80 32.05 32.40 1
Put MSFT|20200918|160.00P 09/18/20 3.90 -0.10 3.80 3.90 6
165.00 Call MSFT|20200918|165.00C 09/18/20 28.50 0.85 28.00 28.65 1
Put MSFT|20200918|165.00P 09/18/20 4.88 -0.39 4.80 4.95 2
170.00 Call MSFT|20200918|170.00C 09/18/20 24.40 0.50 24.30 24.70 6
Put MSFT|20200918|170.00P 09/18/20 6.20 -0.65 6.10 6.25 1
175.00 Call MSFT|20200918|175.00C 09/18/20 21.10 0.75 21.05 21.25 16
Put MSFT|20200918|175.00P 09/18/20 7.70 -0.60 7.60 7.80 5
180.00 Call MSFT|20200918|180.00C 09/18/20 18.05 0.15 17.90 18.10 18
Put MSFT|20200918|180.00P 09/18/20 9.55 -0.55 9.45 9.65 1
185.00 Call MSFT|20200918|185.00C 09/18/20 15.20 0.20 15.10 15.30 47
Put MSFT|20200918|185.00P 09/18/20 11.90 -0.30 11.65 11.80 40
190.00 Call MSFT|20200918|190.00C 09/18/20 12.75 0.15 12.60 12.80 80
Put MSFT|20200918|190.00P 09/18/20 14.40 -0.50 14.05 14.25 29
195.00 Call MSFT|20200918|195.00C 09/18/20 10.50 0.10 10.40 10.60 186
Put MSFT|20200918|195.00P 09/18/20 17.80 -1.50 16.85 17.10 5
200.00 Call MSFT|20200918|200.00C 09/18/20 8.65 0.00 8.55 8.70 265
Put MSFT|20200918|200.00P 09/18/20 20.20 -0.70 19.95 20.25 2
210.00 Call MSFT|20200918|210.00C 09/18/20 5.75 0.00 5.65 5.75 58
Put MSFT|20200918|210.00P 09/18/20 30.85 1.25 27.00 27.25 1
220.00 Call MSFT|20200918|220.00C 09/18/20 3.75 0.00 3.75 3.80 59
Put MSFT|20200918|220.00P 09/18/20 47.00 47.00 35.05 35.50 22
230.00 Call MSFT|20200918|230.00C 09/18/20 2.48 -0.02 2.46 2.48 115
Put MSFT|20200918|230.00P 09/18/20 0.00 0.00 43.65 44.30 0
240.00 Call MSFT|20200918|240.00C 09/18/20 1.65 -0.08 1.62 1.68 262
Put MSFT|20200918|240.00P 09/18/20 54.25 -3.70 53.00 53.90 6
250.00 Call MSFT|20200918|250.00C 09/18/20 1.19 -0.05 1.11 1.20 33
Put MSFT|20200918|250.00P 09/18/20 66.60 2.55 62.65 63.25 315
260.00 Call MSFT|20200918|260.00C 09/18/20 0.87 -0.05 0.85 0.90 17
Put MSFT|20200918|260.00P 09/18/20 0.00 0.00 72.35 73.40 0