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 0.00 0.00 61.70 66.00 0
Put MSFT|20200417|75.00P 04/17/20 0.28 0.01 0.21 0.31 3
80.00 Call MSFT|20200417|80.00C 04/17/20 56.35 56.35 56.70 61.20 3
Put MSFT|20200417|80.00P 04/17/20 0.42 -0.04 0.31 0.39 1
85.00 Call MSFT|20200417|85.00C 04/17/20 53.11 53.11 51.70 56.20 11
Put MSFT|20200417|85.00P 04/17/20 0.50 -0.13 0.43 0.49 14
90.00 Call MSFT|20200417|90.00C 04/17/20 0.00 0.00 47.00 51.35 0
Put MSFT|20200417|90.00P 04/17/20 0.65 -0.18 0.58 0.67 6
95.00 Call MSFT|20200417|95.00C 04/17/20 45.55 1.25 42.30 46.15 10
Put MSFT|20200417|95.00P 04/17/20 0.90 -0.63 0.79 0.88 4
100.00 Call MSFT|20200417|100.00C 04/17/20 39.40 1.90 38.15 40.75 10
Put MSFT|20200417|100.00P 04/17/20 1.25 -0.03 1.09 1.18 2
105.00 Call MSFT|20200417|105.00C 04/17/20 0.00 0.00 34.35 36.20 0
Put MSFT|20200417|105.00P 04/17/20 1.67 0.01 1.48 1.58 4
110.00 Call MSFT|20200417|110.00C 04/17/20 27.50 -3.64 30.80 31.05 10
Put MSFT|20200417|110.00P 04/17/20 2.18 -0.15 2.01 2.12 104
115.00 Call MSFT|20200417|115.00C 04/17/20 24.76 -1.73 26.55 26.80 1
Put MSFT|20200417|115.00P 04/17/20 3.37 -0.01 2.70 2.84 1
120.00 Call MSFT|20200417|120.00C 04/17/20 22.65 0.95 22.55 22.75 5
Put MSFT|20200417|120.00P 04/17/20 3.85 -0.48 3.60 3.80 8
125.00 Call MSFT|20200417|125.00C 04/17/20 17.59 0.32 18.80 19.00 3
Put MSFT|20200417|125.00P 04/17/20 5.25 -0.28 4.80 5.00 52
130.00 Call MSFT|20200417|130.00C 04/17/20 14.03 -1.11 15.30 15.55 11
Put MSFT|20200417|130.00P 04/17/20 6.25 -0.55 6.30 6.50 3
135.00 Call MSFT|20200417|135.00C 04/17/20 12.35 0.95 12.20 12.40 12
Put MSFT|20200417|135.00P 04/17/20 8.60 -0.44 8.15 8.35 1
140.00 Call MSFT|20200417|140.00C 04/17/20 9.60 0.85 9.45 9.70 22
Put MSFT|20200417|140.00P 04/17/20 12.30 1.00 10.35 10.60 1
145.00 Call MSFT|20200417|145.00C 04/17/20 7.30 0.91 7.10 7.35 3
Put MSFT|20200417|145.00P 04/17/20 13.60 0.54 13.00 13.20 1
150.00 Call MSFT|20200417|150.00C 04/17/20 4.90 0.14 5.15 5.40 11
Put MSFT|20200417|150.00P 04/17/20 18.24 2.24 16.05 16.25 1
155.00 Call MSFT|20200417|155.00C 04/17/20 3.24 -0.15 3.65 3.85 5
Put MSFT|20200417|155.00P 04/17/20 21.70 1.70 19.45 19.70 28
160.00 Call MSFT|20200417|160.00C 04/17/20 2.49 0.34 2.48 2.63 2
Put MSFT|20200417|160.00P 04/17/20 24.20 24.20 23.30 23.55 4
165.00 Call MSFT|20200417|165.00C 04/17/20 1.46 -0.02 1.63 1.75 2
Put MSFT|20200417|165.00P 04/17/20 0.00 0.00 27.50 27.70 0
170.00 Call MSFT|20200417|170.00C 04/17/20 1.01 0.08 1.04 1.16 6
Put MSFT|20200417|170.00P 04/17/20 37.10 37.10 31.05 33.25 12
175.00 Call MSFT|20200417|175.00C 04/17/20 0.60 -0.25 0.65 0.75 12
Put MSFT|20200417|175.00P 04/17/20 0.00 0.00 34.90 38.65 0
180.00 Call MSFT|20200417|180.00C 04/17/20 0.60 0.01 0.39 0.45 6
Put MSFT|20200417|180.00P 04/17/20 42.80 42.80 39.65 43.80 1
185.00 Call MSFT|20200417|185.00C 04/17/20 0.46 0.02 0.22 0.31 50
Put MSFT|20200417|185.00P 04/17/20 0.00 0.00 44.95 48.65 0
190.00 Call MSFT|20200417|190.00C 04/17/20 0.17 -0.01 0.11 0.23 68
Put MSFT|20200417|190.00P 04/17/20 0.00 0.00 49.10 53.90 0
195.00 Call MSFT|20200417|195.00C 04/17/20 0.12 0.00 0.06 0.18 7
Put MSFT|20200417|195.00P 04/17/20 0.00 0.00 54.10 58.85 0