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|20210115|50.00C 01/15/21 85.84 -3.11 85.10 90.00 71
Put MSFT|20210115|50.00P 01/15/21 0.26 -0.02 0.12 0.43 2
55.00 Call MSFT|20210115|55.00C 01/15/21 80.85 -1.85 80.10 85.00 2
Put MSFT|20210115|55.00P 01/15/21 0.40 -0.07 0.25 0.52 3
60.00 Call MSFT|20210115|60.00C 01/15/21 76.60 -3.10 75.10 80.00 2
Put MSFT|20210115|60.00P 01/15/21 0.50 -0.10 0.32 0.50 25
65.00 Call MSFT|20210115|65.00C 01/15/21 68.80 -4.60 70.50 75.20 1
Put MSFT|20210115|65.00P 01/15/21 0.63 -0.11 0.46 0.78 1
70.00 Call MSFT|20210115|70.00C 01/15/21 67.21 -1.79 65.50 70.20 1
Put MSFT|20210115|70.00P 01/15/21 0.94 0.09 0.75 0.98 6
75.00 Call MSFT|20210115|75.00C 01/15/21 62.35 1.22 60.60 65.40 50
Put MSFT|20210115|75.00P 01/15/21 1.20 0.08 1.00 1.22 4
80.00 Call MSFT|20210115|80.00C 01/15/21 58.06 1.56 56.00 59.55 2
Put MSFT|20210115|80.00P 01/15/21 1.60 0.20 1.23 1.53 1
85.00 Call MSFT|20210115|85.00C 01/15/21 53.50 0.45 53.50 54.80 3
Put MSFT|20210115|85.00P 01/15/21 2.00 0.15 1.60 1.92 1
90.00 Call MSFT|20210115|90.00C 01/15/21 48.60 -1.78 47.90 50.40 8
Put MSFT|20210115|90.00P 01/15/21 2.29 0.11 2.06 2.40 10
92.50 Call MSFT|20210115|92.50C 01/15/21 44.49 -4.81 46.90 48.30 10
Put MSFT|20210115|92.50P 01/15/21 2.58 0.08 2.36 2.68 10
95.00 Call MSFT|20210115|95.00C 01/15/21 43.93 -1.57 44.55 45.95 13
Put MSFT|20210115|95.00P 01/15/21 3.03 -0.17 2.66 2.98 4
97.50 Call MSFT|20210115|97.50C 01/15/21 41.63 -1.67 42.80 44.35 5
Put MSFT|20210115|97.50P 01/15/21 3.25 0.15 3.00 3.40 2
100.00 Call MSFT|20210115|100.00C 01/15/21 40.63 0.33 40.80 41.25 7
Put MSFT|20210115|100.00P 01/15/21 3.64 -0.06 3.35 3.75 10
105.00 Call MSFT|20210115|105.00C 01/15/21 37.54 0.09 36.70 37.25 4
Put MSFT|20210115|105.00P 01/15/21 4.50 -0.10 4.35 4.65 202
110.00 Call MSFT|20210115|110.00C 01/15/21 32.75 0.05 32.95 33.40 4
Put MSFT|20210115|110.00P 01/15/21 5.55 -0.20 5.40 5.65 84
115.00 Call MSFT|20210115|115.00C 01/15/21 29.25 -0.80 29.30 29.75 1
Put MSFT|20210115|115.00P 01/15/21 6.85 0.10 6.70 7.10 76
120.00 Call MSFT|20210115|120.00C 01/15/21 25.50 0.15 25.85 26.35 1,511
Put MSFT|20210115|120.00P 01/15/21 8.25 -0.21 8.15 8.45 1,598
125.00 Call MSFT|20210115|125.00C 01/15/21 22.60 -0.15 22.60 23.90 1
Put MSFT|20210115|125.00P 01/15/21 9.90 -0.23 9.80 10.15 82
130.00 Call MSFT|20210115|130.00C 01/15/21 19.67 0.27 19.55 20.80 201
Put MSFT|20210115|130.00P 01/15/21 12.00 -0.10 11.70 12.00 1
135.00 Call MSFT|20210115|135.00C 01/15/21 16.62 -0.48 16.85 17.45 9
Put MSFT|20210115|135.00P 01/15/21 13.95 -0.35 13.85 14.15 16
140.00 Call MSFT|20210115|140.00C 01/15/21 14.15 -0.55 14.55 14.85 55
Put MSFT|20210115|140.00P 01/15/21 16.85 0.85 16.00 16.55 2,081
145.00 Call MSFT|20210115|145.00C 01/15/21 12.45 0.60 12.05 12.60 24
Put MSFT|20210115|145.00P 01/15/21 19.55 0.05 18.55 19.20 1
150.00 Call MSFT|20210115|150.00C 01/15/21 10.28 0.28 10.00 10.55 2
Put MSFT|20210115|150.00P 01/15/21 21.65 -2.55 21.45 22.05 1
155.00 Call MSFT|20210115|155.00C 01/15/21 8.35 -0.10 8.20 8.75 1
Put MSFT|20210115|155.00P 01/15/21 24.02 -0.68 24.65 25.25 10
160.00 Call MSFT|20210115|160.00C 01/15/21 6.65 -0.60 6.65 7.15 2
Put MSFT|20210115|160.00P 01/15/21 27.95 -4.05 27.95 28.55 4
165.00 Call MSFT|20210115|165.00C 01/15/21 5.50 0.05 5.40 5.90 5
Put MSFT|20210115|165.00P 01/15/21 32.03 -8.51 31.65 32.15 10
170.00 Call MSFT|20210115|170.00C 01/15/21 4.37 -0.13 4.25 4.75 50
Put MSFT|20210115|170.00P 01/15/21 35.39 -2.01 35.50 36.00 2
175.00 Call MSFT|20210115|175.00C 01/15/21 3.75 0.35 3.35 3.80 1
Put MSFT|20210115|175.00P 01/15/21 40.61 3.11 39.55 40.05 3
180.00 Call MSFT|20210115|180.00C 01/15/21 2.78 -0.02 2.62 3.05 14
Put MSFT|20210115|180.00P 01/15/21 43.68 -2.02 43.80 44.35 2
185.00 Call MSFT|20210115|185.00C 01/15/21 2.25 0.00 2.01 2.38 1
Put MSFT|20210115|185.00P 01/15/21 47.25 1.35 47.85 48.90 11
190.00 Call MSFT|20210115|190.00C 01/15/21 1.63 -0.06 1.53 1.93 3
Put MSFT|20210115|190.00P 01/15/21 53.67 -3.16 52.00 53.50 1
195.00 Call MSFT|20210115|195.00C 01/15/21 1.28 -0.12 1.14 1.54 5
Put MSFT|20210115|195.00P 01/15/21 0.00 0.00 55.30 60.00 0
200.00 Call MSFT|20210115|200.00C 01/15/21 0.97 0.02 0.90 1.24 136
Put MSFT|20210115|200.00P 01/15/21 66.38 6.36 60.30 65.00 2