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
65.00 Call MSFT|20210319|65.00C 03/19/21 96.00 3.75 98.50 103.20 3
Put MSFT|20210319|65.00P 03/19/21 0.67 -0.03 0.00 0.48 2
70.00 Call MSFT|20210319|70.00C 03/19/21 70.61 14.34 94.65 98.20 2
Put MSFT|20210319|70.00P 03/19/21 0.57 -0.35 0.00 0.63 1
75.00 Call MSFT|20210319|75.00C 03/19/21 71.25 5.90 88.55 93.20 1
Put MSFT|20210319|75.00P 03/19/21 0.71 -0.99 0.25 0.75 1
80.00 Call MSFT|20210319|80.00C 03/19/21 64.00 2.92 83.70 87.40 4
Put MSFT|20210319|80.00P 03/19/21 2.19 0.69 0.04 0.85 5
85.00 Call MSFT|20210319|85.00C 03/19/21 56.65 -0.35 78.85 83.40 6
Put MSFT|20210319|85.00P 03/19/21 0.75 -0.70 0.09 0.88 1
90.00 Call MSFT|20210319|90.00C 03/19/21 51.70 3.31 74.15 78.40 338
Put MSFT|20210319|90.00P 03/19/21 0.87 -0.98 0.32 1.03 55
95.00 Call MSFT|20210319|95.00C 03/19/21 66.30 1.30 69.90 73.30 5
Put MSFT|20210319|95.00P 03/19/21 0.64 -0.36 0.44 1.22 7
100.00 Call MSFT|20210319|100.00C 03/19/21 59.00 2.60 65.25 68.60 1
Put MSFT|20210319|100.00P 03/19/21 1.09 -0.16 0.67 1.27 2
105.00 Call MSFT|20210319|105.00C 03/19/21 63.40 21.10 60.65 63.95 4
Put MSFT|20210319|105.00P 03/19/21 1.33 -0.08 0.96 1.50 6
110.00 Call MSFT|20210319|110.00C 03/19/21 49.90 12.05 56.10 59.40 1
Put MSFT|20210319|110.00P 03/19/21 2.05 -0.70 1.34 1.87 11
115.00 Call MSFT|20210319|115.00C 03/19/21 53.20 8.45 51.70 54.90 2
Put MSFT|20210319|115.00P 03/19/21 2.68 -0.32 1.76 2.69 36
120.00 Call MSFT|20210319|120.00C 03/19/21 46.10 7.90 47.45 50.50 3
Put MSFT|20210319|120.00P 03/19/21 3.10 0.00 2.32 2.86 109
125.00 Call MSFT|20210319|125.00C 03/19/21 38.25 5.35 43.10 46.25 1
Put MSFT|20210319|125.00P 03/19/21 3.30 -0.40 2.96 3.50 10
130.00 Call MSFT|20210319|130.00C 03/19/21 35.00 7.05 39.05 42.10 2
Put MSFT|20210319|130.00P 03/19/21 4.00 -0.25 3.80 4.65 1
135.00 Call MSFT|20210319|135.00C 03/19/21 38.00 0.50 35.65 38.05 5
Put MSFT|20210319|135.00P 03/19/21 5.10 0.00 4.65 5.70 2
140.00 Call MSFT|20210319|140.00C 03/19/21 33.50 -0.80 31.60 34.30 2
Put MSFT|20210319|140.00P 03/19/21 7.10 -1.25 5.75 6.90 196
145.00 Call MSFT|20210319|145.00C 03/19/21 30.85 0.95 28.05 30.00 2
Put MSFT|20210319|145.00P 03/19/21 8.55 -1.70 7.05 8.15 10
150.00 Call MSFT|20210319|150.00C 03/19/21 26.10 -0.65 24.70 27.25 20
Put MSFT|20210319|150.00P 03/19/21 8.90 -0.35 8.60 9.55 2
155.00 Call MSFT|20210319|155.00C 03/19/21 23.25 -0.30 21.70 23.85 31
Put MSFT|20210319|155.00P 03/19/21 13.30 -1.00 10.30 11.15 2
160.00 Call MSFT|20210319|160.00C 03/19/21 19.90 -0.80 19.00 21.05 9
Put MSFT|20210319|160.00P 03/19/21 12.76 0.26 12.30 13.70 1
165.00 Call MSFT|20210319|165.00C 03/19/21 17.75 -0.10 16.80 18.20 11
Put MSFT|20210319|165.00P 03/19/21 14.60 -0.50 14.30 16.00 11
170.00 Call MSFT|20210319|170.00C 03/19/21 15.00 -0.25 13.95 15.75 25
Put MSFT|20210319|170.00P 03/19/21 37.25 1.25 16.85 17.90 4
175.00 Call MSFT|20210319|175.00C 03/19/21 13.40 -0.10 11.55 13.35 1
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 19.40 21.30 84
180.00 Call MSFT|20210319|180.00C 03/19/21 11.00 -0.23 9.70 11.40 15
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 22.20 24.45 4
185.00 Call MSFT|20210319|185.00C 03/19/21 9.20 -0.40 8.00 9.45 96
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 25.55 27.85 84
190.00 Call MSFT|20210319|190.00C 03/19/21 7.55 -0.55 6.95 7.70 102
Put MSFT|20210319|190.00P 03/19/21 55.02 55.02 28.85 30.85 2
195.00 Call MSFT|20210319|195.00C 03/19/21 6.20 -0.55 5.55 6.75 51
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 32.60 34.85 0
200.00 Call MSFT|20210319|200.00C 03/19/21 5.00 -0.20 4.40 5.60 11
Put MSFT|20210319|200.00P 03/19/21 37.20 37.20 36.35 38.65 1
210.00 Call MSFT|20210319|210.00C 03/19/21 3.65 0.15 2.76 3.80 2
Put MSFT|20210319|210.00P 03/19/21 0.00 0.00 44.95 47.50 0
220.00 Call MSFT|20210319|220.00C 03/19/21 2.35 0.05 2.18 2.54 62
Put MSFT|20210319|220.00P 03/19/21 0.00 0.00 53.85 56.80 0