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 63.05 63.05 69.45 74.45 2
Put MSFT|20210319|65.00P 03/19/21 0.77 -0.13 0.51 1.27 4
70.00 Call MSFT|20210319|70.00C 03/19/21 56.27 56.27 64.60 69.55 3
Put MSFT|20210319|70.00P 03/19/21 0.92 -0.12 0.77 1.49 4
75.00 Call MSFT|20210319|75.00C 03/19/21 62.06 10.35 60.00 65.00 3
Put MSFT|20210319|75.00P 03/19/21 1.69 0.24 1.14 1.87 1
80.00 Call MSFT|20210319|80.00C 03/19/21 57.82 -2.07 55.50 60.35 4
Put MSFT|20210319|80.00P 03/19/21 1.95 -0.05 1.57 2.79 5
85.00 Call MSFT|20210319|85.00C 03/19/21 55.40 3.40 51.00 55.90 1
Put MSFT|20210319|85.00P 03/19/21 2.24 0.11 2.01 2.28 2
90.00 Call MSFT|20210319|90.00C 03/19/21 49.71 14.71 46.65 51.40 1
Put MSFT|20210319|90.00P 03/19/21 2.83 -0.27 2.63 3.25 10
95.00 Call MSFT|20210319|95.00C 03/19/21 47.00 0.95 43.30 47.10 1
Put MSFT|20210319|95.00P 03/19/21 3.60 -0.15 2.31 4.30 51
100.00 Call MSFT|20210319|100.00C 03/19/21 39.78 10.58 39.70 43.10 1
Put MSFT|20210319|100.00P 03/19/21 4.35 -0.15 3.00 5.70 1
105.00 Call MSFT|20210319|105.00C 03/19/21 36.81 36.81 34.50 38.40 1
Put MSFT|20210319|105.00P 03/19/21 5.10 -0.30 4.00 6.70 1
110.00 Call MSFT|20210319|110.00C 03/19/21 33.38 -1.67 31.60 35.40 2
Put MSFT|20210319|110.00P 03/19/21 7.65 -0.05 5.95 8.05 1
115.00 Call MSFT|20210319|115.00C 03/19/21 29.25 -2.85 28.00 31.95 30
Put MSFT|20210319|115.00P 03/19/21 7.70 -1.04 6.30 9.40 4
120.00 Call MSFT|20210319|120.00C 03/19/21 26.18 -1.72 24.35 28.60 4
Put MSFT|20210319|120.00P 03/19/21 10.04 -0.28 7.75 11.10 2
125.00 Call MSFT|20210319|125.00C 03/19/21 24.45 1.28 21.00 25.50 3
Put MSFT|20210319|125.00P 03/19/21 12.27 -0.46 9.45 12.90 20
130.00 Call MSFT|20210319|130.00C 03/19/21 20.25 1.50 18.90 22.50 2
Put MSFT|20210319|130.00P 03/19/21 12.30 -2.05 11.40 14.95 10
135.00 Call MSFT|20210319|135.00C 03/19/21 18.37 -1.24 16.55 19.35 1
Put MSFT|20210319|135.00P 03/19/21 16.79 -0.20 14.55 16.30 1
140.00 Call MSFT|20210319|140.00C 03/19/21 14.85 -0.58 13.95 16.00 2
Put MSFT|20210319|140.00P 03/19/21 17.43 0.48 15.90 18.85 5
145.00 Call MSFT|20210319|145.00C 03/19/21 13.03 -1.04 11.75 15.05 1
Put MSFT|20210319|145.00P 03/19/21 22.10 2.60 19.65 20.95 10
150.00 Call MSFT|20210319|150.00C 03/19/21 11.18 0.50 9.80 13.00 8
Put MSFT|20210319|150.00P 03/19/21 23.09 -0.81 22.55 24.10 2
155.00 Call MSFT|20210319|155.00C 03/19/21 9.00 -1.30 7.05 11.30 1
Put MSFT|20210319|155.00P 03/19/21 24.95 -8.20 24.55 28.70 4
160.00 Call MSFT|20210319|160.00C 03/19/21 8.39 -0.98 7.15 8.40 1
Put MSFT|20210319|160.00P 03/19/21 32.00 4.00 28.30 30.80 1
165.00 Call MSFT|20210319|165.00C 03/19/21 6.96 -0.19 4.30 8.35 2
Put MSFT|20210319|165.00P 03/19/21 31.75 -8.65 31.50 35.75 23
170.00 Call MSFT|20210319|170.00C 03/19/21 5.60 -0.70 3.30 7.05 1
Put MSFT|20210319|170.00P 03/19/21 45.33 -0.75 35.75 39.45 4
175.00 Call MSFT|20210319|175.00C 03/19/21 4.90 0.00 3.80 5.05 3
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 39.70 43.40 84
180.00 Call MSFT|20210319|180.00C 03/19/21 4.25 0.04 1.78 5.05 50
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 44.40 47.45 4
185.00 Call MSFT|20210319|185.00C 03/19/21 3.15 0.23 2.18 3.05 1
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 48.30 51.80 84
190.00 Call MSFT|20210319|190.00C 03/19/21 2.60 0.40 0.92 3.15 2
Put MSFT|20210319|190.00P 03/19/21 0.00 0.00 52.00 56.95 0
195.00 Call MSFT|20210319|195.00C 03/19/21 2.16 -0.04 1.50 1.98 1
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 56.65 61.45 0
200.00 Call MSFT|20210319|200.00C 03/19/21 1.35 -0.45 0.39 2.15 12
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 61.10 66.00 0