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|20210618|65.00C 06/18/21 72.45 1.00 71.55 76.50 1
Put MSFT|20210618|65.00P 06/18/21 1.08 -0.01 0.75 1.65 2
70.00 Call MSFT|20210618|70.00C 06/18/21 68.10 -0.20 67.00 71.95 4
Put MSFT|20210618|70.00P 06/18/21 1.28 -0.14 0.41 2.06 6
75.00 Call MSFT|20210618|75.00C 06/18/21 63.09 -1.31 62.05 67.00 10
Put MSFT|20210618|75.00P 06/18/21 1.79 0.10 0.90 2.45 10
80.00 Call MSFT|20210618|80.00C 06/18/21 59.61 2.41 57.60 62.50 1
Put MSFT|20210618|80.00P 06/18/21 2.30 -0.42 1.22 2.87 22
85.00 Call MSFT|20210618|85.00C 06/18/21 54.78 2.68 53.20 58.00 6
Put MSFT|20210618|85.00P 06/18/21 2.59 -0.41 1.73 3.50 4
90.00 Call MSFT|20210618|90.00C 06/18/21 50.00 -2.41 49.05 53.90 4
Put MSFT|20210618|90.00P 06/18/21 3.07 -0.38 2.33 3.70 2
95.00 Call MSFT|20210618|95.00C 06/18/21 49.88 1.67 44.85 49.50 3
Put MSFT|20210618|95.00P 06/18/21 4.20 0.10 2.98 4.95 1
100.00 Call MSFT|20210618|100.00C 06/18/21 43.01 1.01 40.85 45.50 7
Put MSFT|20210618|100.00P 06/18/21 4.85 -0.15 4.30 5.15 8
105.00 Call MSFT|20210618|105.00C 06/18/21 38.00 0.05 37.10 41.80 1
Put MSFT|20210618|105.00P 06/18/21 6.00 -0.05 5.05 7.15 15
110.00 Call MSFT|20210618|110.00C 06/18/21 36.00 0.85 33.55 38.25 1
Put MSFT|20210618|110.00P 06/18/21 7.27 -0.09 5.70 8.00 3
115.00 Call MSFT|20210618|115.00C 06/18/21 30.88 0.54 29.75 34.45 2
Put MSFT|20210618|115.00P 06/18/21 8.39 -0.41 6.90 8.80 1
120.00 Call MSFT|20210618|120.00C 06/18/21 27.40 -0.10 26.60 31.30 1
Put MSFT|20210618|120.00P 06/18/21 9.79 -0.68 8.45 11.60 1
125.00 Call MSFT|20210618|125.00C 06/18/21 25.36 1.11 23.55 27.95 10
Put MSFT|20210618|125.00P 06/18/21 11.25 -0.75 9.90 12.10 1,655
130.00 Call MSFT|20210618|130.00C 06/18/21 22.00 0.53 20.70 23.25 14
Put MSFT|20210618|130.00P 06/18/21 13.60 -0.40 12.05 14.60 3
135.00 Call MSFT|20210618|135.00C 06/18/21 18.89 -0.76 18.25 21.90 13
Put MSFT|20210618|135.00P 06/18/21 16.12 -0.02 13.85 17.50 2
140.00 Call MSFT|20210618|140.00C 06/18/21 16.92 -0.03 16.95 18.80 8
Put MSFT|20210618|140.00P 06/18/21 18.92 0.22 16.05 19.60 1
145.00 Call MSFT|20210618|145.00C 06/18/21 14.75 -1.05 13.10 16.85 30
Put MSFT|20210618|145.00P 06/18/21 21.20 0.10 18.45 22.60 1
150.00 Call MSFT|20210618|150.00C 06/18/21 13.10 0.70 12.50 15.35 1
Put MSFT|20210618|150.00P 06/18/21 24.30 0.00 21.20 25.65 3
155.00 Call MSFT|20210618|155.00C 06/18/21 10.70 1.08 9.95 11.80 2
Put MSFT|20210618|155.00P 06/18/21 28.40 3.35 24.15 28.55 20
160.00 Call MSFT|20210618|160.00C 06/18/21 9.20 -0.03 8.85 11.85 20
Put MSFT|20210618|160.00P 06/18/21 30.30 -1.50 28.00 31.75 2
165.00 Call MSFT|20210618|165.00C 06/18/21 6.20 -1.54 6.55 9.50 10
Put MSFT|20210618|165.00P 06/18/21 34.21 1.56 30.70 35.25 18
170.00 Call MSFT|20210618|170.00C 06/18/21 6.55 0.18 5.20 8.00 1
Put MSFT|20210618|170.00P 06/18/21 37.65 1.35 34.65 38.90 4
175.00 Call MSFT|20210618|175.00C 06/18/21 5.54 -0.95 4.80 7.10 11
Put MSFT|20210618|175.00P 06/18/21 43.15 3.62 39.30 42.65 10
180.00 Call MSFT|20210618|180.00C 06/18/21 4.88 -0.12 3.80 5.95 184
Put MSFT|20210618|180.00P 06/18/21 44.75 -2.75 44.00 46.45 2
185.00 Call MSFT|20210618|185.00C 06/18/21 3.80 -0.45 3.10 5.15 3
Put MSFT|20210618|185.00P 06/18/21 47.38 -0.09 47.05 50.45 2
190.00 Call MSFT|20210618|190.00C 06/18/21 3.10 -0.25 2.39 4.25 1
Put MSFT|20210618|190.00P 06/18/21 57.25 -0.20 50.50 55.20 2
195.00 Call MSFT|20210618|195.00C 06/18/21 2.70 -0.11 2.41 3.15 2
Put MSFT|20210618|195.00P 06/18/21 56.29 -0.87 55.00 59.85 4
200.00 Call MSFT|20210618|200.00C 06/18/21 2.50 0.30 2.00 2.70 6
Put MSFT|20210618|200.00P 06/18/21 66.58 6.32 59.55 64.50 2
210.00 Call MSFT|20210618|210.00C 06/18/21 1.60 0.17 1.25 1.65 1
Put MSFT|20210618|210.00P 06/18/21 77.30 77.30 69.05 74.00 1