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 85.00 -3.49 86.25 90.75 1
Put MSFT|20200619|50.00P 06/19/20 0.10 0.00 0.01 0.14 4
55.00 Call MSFT|20200619|55.00C 06/19/20 83.00 -1.65 81.25 85.80 1
Put MSFT|20200619|55.00P 06/19/20 0.17 -0.05 0.04 0.17 1
60.00 Call MSFT|20200619|60.00C 06/19/20 78.35 2.10 76.50 81.15 1
Put MSFT|20200619|60.00P 06/19/20 0.23 -0.01 0.10 0.22 2
65.00 Call MSFT|20200619|65.00C 06/19/20 72.16 20.16 71.50 75.85 2
Put MSFT|20200619|65.00P 06/19/20 0.24 -0.10 0.16 0.28 5
70.00 Call MSFT|20200619|70.00C 06/19/20 65.40 1.12 66.60 70.95 2
Put MSFT|20200619|70.00P 06/19/20 0.34 -0.13 0.24 0.36 5
75.00 Call MSFT|20200619|75.00C 06/19/20 64.70 2.20 61.50 65.60 2
Put MSFT|20200619|75.00P 06/19/20 0.40 0.00 0.36 0.46 10
80.00 Call MSFT|20200619|80.00C 06/19/20 58.60 -1.97 56.75 61.35 1
Put MSFT|20200619|80.00P 06/19/20 0.55 -0.02 0.49 0.60 15
85.00 Call MSFT|20200619|85.00C 06/19/20 49.85 -4.40 52.00 56.45 1
Put MSFT|20200619|85.00P 06/19/20 0.72 -0.21 0.67 0.78 3
90.00 Call MSFT|20200619|90.00C 06/19/20 47.90 -0.15 49.40 49.80 31
Put MSFT|20200619|90.00P 06/19/20 1.02 -0.02 0.91 1.01 10
92.50 Call MSFT|20200619|92.50C 06/19/20 42.85 -4.07 46.45 48.20 4
Put MSFT|20200619|92.50P 06/19/20 1.20 -0.41 1.06 1.16 1
95.00 Call MSFT|20200619|95.00C 06/19/20 43.40 0.89 44.00 45.95 2
Put MSFT|20200619|95.00P 06/19/20 1.32 -0.06 1.22 1.32 3
97.50 Call MSFT|20200619|97.50C 06/19/20 41.70 2.01 41.75 43.55 11
Put MSFT|20200619|97.50P 06/19/20 1.60 -0.05 1.40 1.53 1
100.00 Call MSFT|20200619|100.00C 06/19/20 39.25 0.65 38.30 41.70 1
Put MSFT|20200619|100.00P 06/19/20 1.81 0.03 1.63 1.74 103
105.00 Call MSFT|20200619|105.00C 06/19/20 35.30 0.80 35.90 36.15 16
Put MSFT|20200619|105.00P 06/19/20 2.22 -0.20 2.16 2.28 1
110.00 Call MSFT|20200619|110.00C 06/19/20 31.15 1.26 31.60 31.90 1
Put MSFT|20200619|110.00P 06/19/20 3.10 -0.11 2.83 2.97 1
115.00 Call MSFT|20200619|115.00C 06/19/20 26.57 0.28 27.55 27.80 11
Put MSFT|20200619|115.00P 06/19/20 3.75 -0.31 3.70 3.85 2
120.00 Call MSFT|20200619|120.00C 06/19/20 23.23 0.69 23.70 23.95 1
Put MSFT|20200619|120.00P 06/19/20 5.05 -0.20 4.75 4.95 100
125.00 Call MSFT|20200619|125.00C 06/19/20 19.90 0.50 20.10 20.35 7
Put MSFT|20200619|125.00P 06/19/20 6.24 -0.41 6.10 6.30 6
130.00 Call MSFT|20200619|130.00C 06/19/20 16.96 0.84 16.75 17.00 436
Put MSFT|20200619|130.00P 06/19/20 8.20 -0.20 7.75 7.95 23
135.00 Call MSFT|20200619|135.00C 06/19/20 13.85 0.65 13.30 14.00 341
Put MSFT|20200619|135.00P 06/19/20 9.80 -0.55 9.65 9.90 30
140.00 Call MSFT|20200619|140.00C 06/19/20 11.20 0.65 11.05 11.30 88
Put MSFT|20200619|140.00P 06/19/20 12.65 0.10 11.90 12.15 148
145.00 Call MSFT|20200619|145.00C 06/19/20 8.43 0.38 8.65 8.90 44
Put MSFT|20200619|145.00P 06/19/20 15.45 0.20 14.50 14.75 13
150.00 Call MSFT|20200619|150.00C 06/19/20 6.81 0.66 6.65 6.90 115
Put MSFT|20200619|150.00P 06/19/20 18.20 -2.50 17.45 17.70 54
155.00 Call MSFT|20200619|155.00C 06/19/20 5.12 0.52 5.00 5.20 4
Put MSFT|20200619|155.00P 06/19/20 21.65 0.75 20.75 20.95 16
160.00 Call MSFT|20200619|160.00C 06/19/20 3.59 0.24 3.65 3.85 5
Put MSFT|20200619|160.00P 06/19/20 23.65 -4.26 24.35 24.60 87
165.00 Call MSFT|20200619|165.00C 06/19/20 2.71 0.36 2.62 2.79 1
Put MSFT|20200619|165.00P 06/19/20 31.85 2.70 28.30 28.55 27
170.00 Call MSFT|20200619|170.00C 06/19/20 1.72 0.07 1.84 1.98 2
Put MSFT|20200619|170.00P 06/19/20 33.00 -0.67 32.55 32.80 7
175.00 Call MSFT|20200619|175.00C 06/19/20 1.21 0.10 1.26 1.40 1
Put MSFT|20200619|175.00P 06/19/20 40.95 2.15 36.90 37.90 2
180.00 Call MSFT|20200619|180.00C 06/19/20 0.83 -0.06 0.86 0.98 10
Put MSFT|20200619|180.00P 06/19/20 43.30 1.55 41.20 42.60 1
185.00 Call MSFT|20200619|185.00C 06/19/20 0.59 -0.04 0.58 0.68 24
Put MSFT|20200619|185.00P 06/19/20 48.05 1.45 44.10 49.00 1
190.00 Call MSFT|20200619|190.00C 06/19/20 0.42 0.03 0.37 0.48 7
Put MSFT|20200619|190.00P 06/19/20 52.66 0.56 49.40 53.95 2
195.00 Call MSFT|20200619|195.00C 06/19/20 0.27 -0.15 0.23 0.35 3
Put MSFT|20200619|195.00P 06/19/20 0.00 0.00 54.15 58.95 0
200.00 Call MSFT|20200619|200.00C 06/19/20 0.20 -0.01 0.14 0.28 100
Put MSFT|20200619|200.00P 06/19/20 0.00 0.00 59.00 63.95 0