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
75.00 Call MSFT|20200320|75.00C 03/20/20 61.96 -0.25 61.50 65.90 2
Put MSFT|20200320|75.00P 03/20/20 0.21 0.00 0.16 0.26 20
80.00 Call MSFT|20200320|80.00C 03/20/20 57.90 2.13 56.50 61.05 11
Put MSFT|20200320|80.00P 03/20/20 0.43 -0.05 0.24 0.33 5
85.00 Call MSFT|20200320|85.00C 03/20/20 54.87 1.27 51.60 56.10 10
Put MSFT|20200320|85.00P 03/20/20 0.41 -0.01 0.33 0.41 13
90.00 Call MSFT|20200320|90.00C 03/20/20 50.83 5.88 46.80 51.50 3
Put MSFT|20200320|90.00P 03/20/20 0.62 -0.12 0.47 0.56 10
95.00 Call MSFT|20200320|95.00C 03/20/20 41.25 41.25 42.00 46.60 1
Put MSFT|20200320|95.00P 03/20/20 0.74 -0.10 0.61 0.74 52
100.00 Call MSFT|20200320|100.00C 03/20/20 39.07 1.25 38.00 41.00 1
Put MSFT|20200320|100.00P 03/20/20 0.99 -0.02 0.91 0.98 485
105.00 Call MSFT|20200320|105.00C 03/20/20 34.51 1.16 32.80 36.05 6
Put MSFT|20200320|105.00P 03/20/20 1.41 -0.04 1.24 1.35 9
110.00 Call MSFT|20200320|110.00C 03/20/20 30.60 1.80 30.50 30.70 1
Put MSFT|20200320|110.00P 03/20/20 1.80 -0.23 1.71 1.82 1,054
115.00 Call MSFT|20200320|115.00C 03/20/20 24.45 -0.92 26.15 26.40 1
Put MSFT|20200320|115.00P 03/20/20 2.70 -0.01 2.36 2.48 3
120.00 Call MSFT|20200320|120.00C 03/20/20 20.85 -0.20 22.05 22.30 17
Put MSFT|20200320|120.00P 03/20/20 3.65 -0.10 3.20 3.35 5
125.00 Call MSFT|20200320|125.00C 03/20/20 18.25 0.85 18.25 18.45 40
Put MSFT|20200320|125.00P 03/20/20 4.67 -0.13 4.35 4.50 14
130.00 Call MSFT|20200320|130.00C 03/20/20 14.80 0.83 14.70 14.90 15
Put MSFT|20200320|130.00P 03/20/20 6.20 -0.05 5.80 5.95 44
135.00 Call MSFT|20200320|135.00C 03/20/20 11.63 0.63 11.55 11.75 24
Put MSFT|20200320|135.00P 03/20/20 8.20 -0.40 7.60 7.80 59
140.00 Call MSFT|20200320|140.00C 03/20/20 8.84 0.49 8.80 9.00 80
Put MSFT|20200320|140.00P 03/20/20 10.32 -0.18 9.80 10.00 1
145.00 Call MSFT|20200320|145.00C 03/20/20 6.55 0.50 6.45 6.65 841
Put MSFT|20200320|145.00P 03/20/20 13.03 -1.02 12.45 12.65 1
150.00 Call MSFT|20200320|150.00C 03/20/20 4.55 0.25 4.55 4.75 150
Put MSFT|20200320|150.00P 03/20/20 16.20 -1.60 15.55 15.75 1
155.00 Call MSFT|20200320|155.00C 03/20/20 3.15 0.25 3.05 3.25 130
Put MSFT|20200320|155.00P 03/20/20 19.60 -2.50 19.05 19.25 3
160.00 Call MSFT|20200320|160.00C 03/20/20 1.81 -0.08 2.01 2.14 12
Put MSFT|20200320|160.00P 03/20/20 0.00 0.00 23.00 23.20 0
165.00 Call MSFT|20200320|165.00C 03/20/20 1.18 0.04 1.27 1.37 41
Put MSFT|20200320|165.00P 03/20/20 30.95 30.95 27.25 27.45 12
170.00 Call MSFT|20200320|170.00C 03/20/20 0.79 0.01 0.77 0.87 30
Put MSFT|20200320|170.00P 03/20/20 32.38 -0.72 31.00 32.45 7
175.00 Call MSFT|20200320|175.00C 03/20/20 0.45 0.02 0.44 0.54 2
Put MSFT|20200320|175.00P 03/20/20 0.00 0.00 34.70 38.90 0
180.00 Call MSFT|20200320|180.00C 03/20/20 0.29 0.03 0.24 0.34 40
Put MSFT|20200320|180.00P 03/20/20 40.35 -4.30 39.70 43.60 1
185.00 Call MSFT|20200320|185.00C 03/20/20 0.20 0.03 0.12 0.23 2
Put MSFT|20200320|185.00P 03/20/20 45.33 -1.27 44.95 48.55 1
190.00 Call MSFT|20200320|190.00C 03/20/20 0.10 0.00 0.05 0.17 10
Put MSFT|20200320|190.00P 03/20/20 0.00 0.00 49.30 53.65 0
195.00 Call MSFT|20200320|195.00C 03/20/20 0.13 0.00 0.02 0.14 6
Put MSFT|20200320|195.00P 03/20/20 0.00 0.00 54.10 58.85 0
200.00 Call MSFT|20200320|200.00C 03/20/20 0.06 0.02 0.01 0.11 1
Put MSFT|20200320|200.00P 03/20/20 0.00 0.00 59.40 63.45 0