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|20200417|75.00C 04/17/20 64.40 64.40 74.65 74.80 1
Put MSFT|20200417|75.00P 04/17/20 0.09 -0.16 0.00 0.09 1
80.00 Call MSFT|20200417|80.00C 04/17/20 56.35 56.35 69.55 69.80 3
Put MSFT|20200417|80.00P 04/17/20 0.17 -0.16 0.05 0.06 30
85.00 Call MSFT|20200417|85.00C 04/17/20 53.11 53.11 64.65 64.85 11
Put MSFT|20200417|85.00P 04/17/20 0.17 -0.33 0.07 0.10 1
90.00 Call MSFT|20200417|90.00C 04/17/20 49.20 -1.20 59.75 59.90 1
Put MSFT|20200417|90.00P 04/17/20 0.19 -0.23 0.11 0.13 6
95.00 Call MSFT|20200417|95.00C 04/17/20 42.49 -3.06 54.75 55.00 2
Put MSFT|20200417|95.00P 04/17/20 0.21 -0.01 0.17 0.19 72
100.00 Call MSFT|20200417|100.00C 04/17/20 45.00 0.95 49.90 50.05 2
Put MSFT|20200417|100.00P 04/17/20 0.26 -0.04 0.25 0.26 15
105.00 Call MSFT|20200417|105.00C 04/17/20 35.65 2.38 44.95 45.10 4
Put MSFT|20200417|105.00P 04/17/20 0.43 -0.06 0.35 0.37 13
110.00 Call MSFT|20200417|110.00C 04/17/20 37.55 1.10 39.85 40.40 3
Put MSFT|20200417|110.00P 04/17/20 0.61 0.02 0.50 0.52 7
115.00 Call MSFT|20200417|115.00C 04/17/20 33.00 3.25 35.30 35.60 2
Put MSFT|20200417|115.00P 04/17/20 0.86 0.02 0.70 0.72 2
120.00 Call MSFT|20200417|120.00C 04/17/20 28.65 0.55 30.75 31.05 1
Put MSFT|20200417|120.00P 04/17/20 1.02 -0.17 1.00 1.02 18
125.00 Call MSFT|20200417|125.00C 04/17/20 23.85 0.90 26.10 26.30 14
Put MSFT|20200417|125.00P 04/17/20 1.60 -0.07 1.42 1.46 2
130.00 Call MSFT|20200417|130.00C 04/17/20 19.00 0.25 21.75 21.95 2
Put MSFT|20200417|130.00P 04/17/20 2.45 -0.09 2.04 2.07 65
135.00 Call MSFT|20200417|135.00C 04/17/20 17.15 0.75 17.65 17.80 1
Put MSFT|20200417|135.00P 04/17/20 2.95 -0.55 2.92 2.95 10
140.00 Call MSFT|20200417|140.00C 04/17/20 13.95 0.88 13.90 14.15 352
Put MSFT|20200417|140.00P 04/17/20 4.25 -0.40 4.10 4.20 18
145.00 Call MSFT|20200417|145.00C 04/17/20 10.25 0.50 10.60 10.70 20
Put MSFT|20200417|145.00P 04/17/20 6.00 -0.50 5.70 5.80 11
150.00 Call MSFT|20200417|150.00C 04/17/20 7.50 0.55 7.70 7.80 12
Put MSFT|20200417|150.00P 04/17/20 8.00 -0.85 7.85 7.95 5
155.00 Call MSFT|20200417|155.00C 04/17/20 5.30 0.45 5.35 5.45 21
Put MSFT|20200417|155.00P 04/17/20 12.05 -0.15 10.45 10.60 1
160.00 Call MSFT|20200417|160.00C 04/17/20 3.55 0.50 3.55 3.65 2
Put MSFT|20200417|160.00P 04/17/20 15.00 -0.75 13.65 13.80 1
165.00 Call MSFT|20200417|165.00C 04/17/20 2.12 0.13 2.25 2.29 10
Put MSFT|20200417|165.00P 04/17/20 0.00 0.00 17.35 17.45 0
170.00 Call MSFT|20200417|170.00C 04/17/20 1.30 0.10 1.36 1.39 37
Put MSFT|20200417|170.00P 04/17/20 27.32 -3.93 21.50 21.65 1
175.00 Call MSFT|20200417|175.00C 04/17/20 0.65 0.02 0.79 0.82 27
Put MSFT|20200417|175.00P 04/17/20 26.40 -4.40 25.95 26.25 3
180.00 Call MSFT|20200417|180.00C 04/17/20 0.41 0.03 0.45 0.47 15
Put MSFT|20200417|180.00P 04/17/20 42.80 42.80 30.60 30.90 1
185.00 Call MSFT|20200417|185.00C 04/17/20 0.22 0.02 0.25 0.28 2
Put MSFT|20200417|185.00P 04/17/20 0.00 0.00 35.65 35.95 0
190.00 Call MSFT|20200417|190.00C 04/17/20 0.13 -0.01 0.14 0.16 28
Put MSFT|20200417|190.00P 04/17/20 0.00 0.00 40.40 40.80 0
195.00 Call MSFT|20200417|195.00C 04/17/20 0.09 0.01 0.09 0.11 36
Put MSFT|20200417|195.00P 04/17/20 48.20 48.20 45.65 45.80 3
200.00 Call MSFT|20200417|200.00C 04/17/20 0.05 -0.04 0.05 0.07 11
Put MSFT|20200417|200.00P 04/17/20 0.00 0.00 50.45 50.90 0