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
50.00 Call MSFT|20200619|50.00C 06/19/20 90.05 5.95 96.65 100.75 4
Put MSFT|20200619|50.00P 06/19/20 0.03 0.00 0.01 0.06 75
55.00 Call MSFT|20200619|55.00C 06/19/20 82.45 -0.55 91.80 95.35 2
Put MSFT|20200619|55.00P 06/19/20 0.17 -0.05 0.00 0.08 1
60.00 Call MSFT|20200619|60.00C 06/19/20 78.35 2.10 86.65 90.75 1
Put MSFT|20200619|60.00P 06/19/20 0.06 -0.01 0.00 0.12 3
65.00 Call MSFT|20200619|65.00C 06/19/20 72.16 20.16 81.70 85.70 2
Put MSFT|20200619|65.00P 06/19/20 0.08 -0.21 0.00 0.16 5
70.00 Call MSFT|20200619|70.00C 06/19/20 74.50 0.50 77.05 80.10 10
Put MSFT|20200619|70.00P 06/19/20 0.14 -0.16 0.00 0.20 1
75.00 Call MSFT|20200619|75.00C 06/19/20 69.65 4.44 71.65 75.75 7
Put MSFT|20200619|75.00P 06/19/20 0.29 0.10 0.13 0.25 1
80.00 Call MSFT|20200619|80.00C 06/19/20 68.25 4.25 66.80 70.65 3
Put MSFT|20200619|80.00P 06/19/20 0.26 0.00 0.15 0.30 2
85.00 Call MSFT|20200619|85.00C 06/19/20 59.55 0.40 61.65 65.80 1
Put MSFT|20200619|85.00P 06/19/20 0.27 -0.09 0.25 0.38 2
90.00 Call MSFT|20200619|90.00C 06/19/20 55.00 0.00 56.75 60.90 3
Put MSFT|20200619|90.00P 06/19/20 0.40 0.02 0.30 0.47 1
92.50 Call MSFT|20200619|92.50C 06/19/20 47.52 4.67 54.40 58.45 1
Put MSFT|20200619|92.50P 06/19/20 0.44 -0.03 0.35 0.52 20
95.00 Call MSFT|20200619|95.00C 06/19/20 53.00 2.08 51.95 55.95 1
Put MSFT|20200619|95.00P 06/19/20 0.48 -0.02 0.35 0.58 22
97.50 Call MSFT|20200619|97.50C 06/19/20 47.65 0.05 49.50 53.65 2
Put MSFT|20200619|97.50P 06/19/20 0.55 -0.06 0.51 0.55 9
100.00 Call MSFT|20200619|100.00C 06/19/20 49.35 2.40 47.10 51.25 3
Put MSFT|20200619|100.00P 06/19/20 0.85 0.05 0.52 0.74 29
105.00 Call MSFT|20200619|105.00C 06/19/20 44.00 4.06 42.40 46.45 1
Put MSFT|20200619|105.00P 06/19/20 0.93 -0.19 0.75 0.94 64
110.00 Call MSFT|20200619|110.00C 06/19/20 39.73 0.73 37.75 41.80 1
Put MSFT|20200619|110.00P 06/19/20 1.12 -0.13 1.12 1.22 6
115.00 Call MSFT|20200619|115.00C 06/19/20 34.25 -0.25 33.20 37.20 100
Put MSFT|20200619|115.00P 06/19/20 1.67 0.02 1.45 1.63 122
120.00 Call MSFT|20200619|120.00C 06/19/20 30.10 0.50 30.45 31.50 3
Put MSFT|20200619|120.00P 06/19/20 2.19 -0.11 2.00 2.12 19
125.00 Call MSFT|20200619|125.00C 06/19/20 26.00 0.65 26.15 26.70 16
Put MSFT|20200619|125.00P 06/19/20 2.89 -0.21 2.68 2.86 25
130.00 Call MSFT|20200619|130.00C 06/19/20 22.70 0.65 21.85 22.80 2
Put MSFT|20200619|130.00P 06/19/20 3.85 -0.25 3.60 3.75 25
135.00 Call MSFT|20200619|135.00C 06/19/20 18.40 0.75 18.15 18.80 7
Put MSFT|20200619|135.00P 06/19/20 4.85 -0.20 4.80 4.95 55
140.00 Call MSFT|20200619|140.00C 06/19/20 15.00 0.75 14.95 15.30 31
Put MSFT|20200619|140.00P 06/19/20 6.65 -0.35 6.25 6.55 102
145.00 Call MSFT|20200619|145.00C 06/19/20 12.00 0.20 11.85 12.20 1
Put MSFT|20200619|145.00P 06/19/20 8.45 -0.60 8.15 8.40 139
150.00 Call MSFT|20200619|150.00C 06/19/20 9.20 0.05 9.10 9.50 4
Put MSFT|20200619|150.00P 06/19/20 10.80 -0.43 10.40 10.75 1
155.00 Call MSFT|20200619|155.00C 06/19/20 6.85 0.30 7.00 7.15 58
Put MSFT|20200619|155.00P 06/19/20 13.95 -3.00 13.05 13.40 23
160.00 Call MSFT|20200619|160.00C 06/19/20 5.15 0.05 5.05 5.30 1
Put MSFT|20200619|160.00P 06/19/20 17.25 -1.80 16.10 16.45 1
165.00 Call MSFT|20200619|165.00C 06/19/20 3.45 0.13 3.55 3.75 18
Put MSFT|20200619|165.00P 06/19/20 29.20 -3.50 19.60 20.10 1
170.00 Call MSFT|20200619|170.00C 06/19/20 2.55 0.20 2.42 2.60 15
Put MSFT|20200619|170.00P 06/19/20 26.70 -1.30 23.45 23.85 1
175.00 Call MSFT|20200619|175.00C 06/19/20 1.65 0.10 1.58 1.79 5
Put MSFT|20200619|175.00P 06/19/20 36.00 -4.95 26.85 28.45 4
180.00 Call MSFT|20200619|180.00C 06/19/20 1.05 -0.02 1.00 1.22 18
Put MSFT|20200619|180.00P 06/19/20 36.10 -7.08 30.60 33.20 10
185.00 Call MSFT|20200619|185.00C 06/19/20 0.72 0.02 0.62 0.83 1
Put MSFT|20200619|185.00P 06/19/20 40.85 -6.15 35.55 38.80 6
190.00 Call MSFT|20200619|190.00C 06/19/20 0.44 0.00 0.44 0.57 8
Put MSFT|20200619|190.00P 06/19/20 50.34 0.75 39.80 43.80 4
195.00 Call MSFT|20200619|195.00C 06/19/20 0.28 -0.02 0.19 0.34 6
Put MSFT|20200619|195.00P 06/19/20 0.00 0.00 44.85 48.75 0
200.00 Call MSFT|20200619|200.00C 06/19/20 0.20 0.00 0.19 0.22 3
Put MSFT|20200619|200.00P 06/19/20 60.37 60.37 49.75 53.80 2