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
37.50 Call MSFT|20200117|37.50C 01/17/20 101.00 -0.38 99.60 104.45 23
Put MSFT|20200117|37.50P 01/17/20 0.01 0.00 0.00 0.02 2
40.00 Call MSFT|20200117|40.00C 01/17/20 101.00 2.50 97.00 101.60 1
Put MSFT|20200117|40.00P 01/17/20 0.01 0.00 0.00 0.04 4
42.50 Call MSFT|20200117|42.50C 01/17/20 96.00 30.14 94.60 99.45 2
Put MSFT|20200117|42.50P 01/17/20 0.01 0.00 0.00 0.01 1
45.00 Call MSFT|20200117|45.00C 01/17/20 93.48 5.03 92.00 96.75 14
Put MSFT|20200117|45.00P 01/17/20 0.02 0.01 0.00 0.03 1
47.50 Call MSFT|20200117|47.50C 01/17/20 90.50 -0.57 89.60 94.40 12
Put MSFT|20200117|47.50P 01/17/20 0.03 0.02 0.00 0.04 1
50.00 Call MSFT|20200117|50.00C 01/17/20 88.80 2.40 87.20 91.95 1
Put MSFT|20200117|50.00P 01/17/20 0.02 0.01 0.00 0.04 10
55.00 Call MSFT|20200117|55.00C 01/17/20 83.49 0.49 82.05 86.80 54
Put MSFT|20200117|55.00P 01/17/20 0.03 0.01 0.01 0.05 10
60.00 Call MSFT|20200117|60.00C 01/17/20 79.05 0.86 77.10 81.95 1
Put MSFT|20200117|60.00P 01/17/20 0.04 -0.02 0.00 0.05 20
65.00 Call MSFT|20200117|65.00C 01/17/20 76.22 8.12 72.10 76.75 1
Put MSFT|20200117|65.00P 01/17/20 0.08 -0.01 0.00 0.08 5
67.50 Call MSFT|20200117|67.50C 01/17/20 69.70 -0.15 69.60 74.45 1
Put MSFT|20200117|67.50P 01/17/20 0.04 -0.02 0.02 0.08 10
70.00 Call MSFT|20200117|70.00C 01/17/20 69.86 2.67 67.20 71.75 1
Put MSFT|20200117|70.00P 01/17/20 0.08 0.00 0.02 0.10 65
72.50 Call MSFT|20200117|72.50C 01/17/20 68.17 0.52 64.70 69.30 5
Put MSFT|20200117|72.50P 01/17/20 0.07 -0.03 0.02 0.11 35
75.00 Call MSFT|20200117|75.00C 01/17/20 62.88 1.38 62.10 65.30 10
Put MSFT|20200117|75.00P 01/17/20 0.06 -0.01 0.04 0.12 257
77.50 Call MSFT|20200117|77.50C 01/17/20 62.35 1.54 59.75 64.50 6
Put MSFT|20200117|77.50P 01/17/20 0.08 -0.02 0.06 0.14 2
80.00 Call MSFT|20200117|80.00C 01/17/20 59.65 0.75 57.20 60.50 1
Put MSFT|20200117|80.00P 01/17/20 0.10 -0.03 0.07 0.16 7
82.50 Call MSFT|20200117|82.50C 01/17/20 55.30 0.98 55.00 59.65 3
Put MSFT|20200117|82.50P 01/17/20 0.11 -0.05 0.09 0.19 11
85.00 Call MSFT|20200117|85.00C 01/17/20 56.00 3.24 52.35 56.90 17
Put MSFT|20200117|85.00P 01/17/20 0.13 -0.06 0.12 0.19 4
87.50 Call MSFT|20200117|87.50C 01/17/20 53.72 3.54 50.00 54.50 4
Put MSFT|20200117|87.50P 01/17/20 0.16 -0.08 0.14 0.21 836
90.00 Call MSFT|20200117|90.00C 01/17/20 50.00 -0.20 47.50 52.20 1
Put MSFT|20200117|90.00P 01/17/20 0.20 0.02 0.17 0.24 6
92.50 Call MSFT|20200117|92.50C 01/17/20 50.00 5.48 45.10 49.70 3
Put MSFT|20200117|92.50P 01/17/20 0.30 -0.05 0.21 0.30 6
95.00 Call MSFT|20200117|95.00C 01/17/20 45.20 -2.19 43.00 46.90 1
Put MSFT|20200117|95.00P 01/17/20 0.30 0.05 0.26 0.32 8
97.50 Call MSFT|20200117|97.50C 01/17/20 43.15 2.88 42.00 44.65 2
Put MSFT|20200117|97.50P 01/17/20 0.30 0.00 0.32 0.40 17
100.00 Call MSFT|20200117|100.00C 01/17/20 40.64 -0.36 38.00 41.50 10
Put MSFT|20200117|100.00P 01/17/20 0.45 0.09 0.38 0.45 351
105.00 Call MSFT|20200117|105.00C 01/17/20 35.27 -1.08 33.15 36.50 10
Put MSFT|20200117|105.00P 01/17/20 0.64 0.11 0.56 0.62 46
110.00 Call MSFT|20200117|110.00C 01/17/20 30.35 -1.37 28.55 31.80 23
Put MSFT|20200117|110.00P 01/17/20 0.87 0.12 0.84 0.91 55
115.00 Call MSFT|20200117|115.00C 01/17/20 25.80 -1.27 25.60 26.90 138
Put MSFT|20200117|115.00P 01/17/20 1.27 0.18 1.24 1.33 114
120.00 Call MSFT|20200117|120.00C 01/17/20 21.50 -1.47 21.30 21.95 329
Put MSFT|20200117|120.00P 01/17/20 1.84 0.23 1.82 1.94 156
125.00 Call MSFT|20200117|125.00C 01/17/20 17.40 -1.24 17.15 17.70 165
Put MSFT|20200117|125.00P 01/17/20 2.69 0.35 2.66 2.79 87
130.00 Call MSFT|20200117|130.00C 01/17/20 13.57 -1.13 13.35 13.90 303
Put MSFT|20200117|130.00P 01/17/20 3.90 0.50 3.80 4.00 587
135.00 Call MSFT|20200117|135.00C 01/17/20 10.20 -1.00 9.85 10.40 355
Put MSFT|20200117|135.00P 01/17/20 5.50 0.60 5.35 5.60 510
140.00 Call MSFT|20200117|140.00C 01/17/20 7.40 -0.80 7.10 7.45 805
Put MSFT|20200117|140.00P 01/17/20 7.50 0.70 7.40 7.85 158
145.00 Call MSFT|20200117|145.00C 01/17/20 4.95 -0.48 4.75 5.00 455
Put MSFT|20200117|145.00P 01/17/20 10.25 1.02 9.95 10.50 35
150.00 Call MSFT|20200117|150.00C 01/17/20 3.00 -0.40 3.00 3.15 491
Put MSFT|20200117|150.00P 01/17/20 13.35 1.22 12.95 13.65 20
155.00 Call MSFT|20200117|155.00C 01/17/20 1.83 -0.24 1.72 1.87 755
Put MSFT|20200117|155.00P 01/17/20 16.30 1.30 16.75 17.50 12
160.00 Call MSFT|20200117|160.00C 01/17/20 1.04 -0.09 0.95 1.06 451
Put MSFT|20200117|160.00P 01/17/20 20.45 0.33 20.95 22.45 2
165.00 Call MSFT|20200117|165.00C 01/17/20 0.52 -0.06 0.48 0.59 198
Put MSFT|20200117|165.00P 01/17/20 23.65 -5.35 24.80 27.35 5
170.00 Call MSFT|20200117|170.00C 01/17/20 0.29 0.00 0.27 0.33 1,670
Put MSFT|20200117|170.00P 01/17/20 29.10 2.10 28.40 33.00 2
175.00 Call MSFT|20200117|175.00C 01/17/20 0.17 0.02 0.13 0.20 36
Put MSFT|20200117|175.00P 01/17/20 33.81 -6.62 33.45 37.80 3