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
60.00 Call MSFT|20200918|60.00C 09/18/20 73.32 -8.18 87.65 91.60 1
Put MSFT|20200918|60.00P 09/18/20 0.21 -0.06 0.08 0.16 1
65.00 Call MSFT|20200918|65.00C 09/18/20 76.67 0.47 82.75 86.35 2
Put MSFT|20200918|65.00P 09/18/20 0.20 -0.04 0.08 0.21 8
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 0.35 77.70 81.70 1
Put MSFT|20200918|70.00P 09/18/20 0.26 -0.02 0.14 0.26 4
75.00 Call MSFT|20200918|75.00C 09/18/20 65.90 14.15 72.60 76.70 2
Put MSFT|20200918|75.00P 09/18/20 0.30 -0.11 0.21 0.33 1
80.00 Call MSFT|20200918|80.00C 09/18/20 63.49 1.51 67.65 71.90 1
Put MSFT|20200918|80.00P 09/18/20 0.54 0.06 0.31 0.43 2
85.00 Call MSFT|20200918|85.00C 09/18/20 60.25 9.22 62.85 66.90 1
Put MSFT|20200918|85.00P 09/18/20 0.53 -0.03 0.44 0.55 2
90.00 Call MSFT|20200918|90.00C 09/18/20 58.50 7.22 58.05 62.25 1
Put MSFT|20200918|90.00P 09/18/20 0.83 -0.44 0.62 0.71 1
95.00 Call MSFT|20200918|95.00C 09/18/20 46.00 3.50 53.20 57.35 1
Put MSFT|20200918|95.00P 09/18/20 0.90 -0.11 0.80 0.91 2
100.00 Call MSFT|20200918|100.00C 09/18/20 49.00 1.10 48.60 52.20 2
Put MSFT|20200918|100.00P 09/18/20 1.22 -0.11 1.06 1.14 9
105.00 Call MSFT|20200918|105.00C 09/18/20 40.86 0.38 44.00 47.75 10
Put MSFT|20200918|105.00P 09/18/20 1.45 -0.30 1.40 1.48 3
110.00 Call MSFT|20200918|110.00C 09/18/20 36.35 -1.50 39.50 43.35 2
Put MSFT|20200918|110.00P 09/18/20 2.00 -0.37 1.84 1.92 2
115.00 Call MSFT|20200918|115.00C 09/18/20 34.95 0.05 35.20 38.05 1
Put MSFT|20200918|115.00P 09/18/20 2.93 -0.17 2.39 2.49 10
120.00 Call MSFT|20200918|120.00C 09/18/20 30.00 1.30 30.85 33.60 5
Put MSFT|20200918|120.00P 09/18/20 3.30 -0.20 3.05 3.20 32
125.00 Call MSFT|20200918|125.00C 09/18/20 27.10 1.50 27.50 29.05 1
Put MSFT|20200918|125.00P 09/18/20 4.50 0.00 3.95 4.15 1
130.00 Call MSFT|20200918|130.00C 09/18/20 23.35 0.15 23.95 25.20 1
Put MSFT|20200918|130.00P 09/18/20 5.45 -0.35 5.05 5.20 1
135.00 Call MSFT|20200918|135.00C 09/18/20 19.75 0.55 20.10 21.70 1
Put MSFT|20200918|135.00P 09/18/20 6.60 -0.65 6.40 6.60 2
140.00 Call MSFT|20200918|140.00C 09/18/20 18.00 1.10 17.95 18.20 69
Put MSFT|20200918|140.00P 09/18/20 8.30 -0.50 8.00 8.20 5
145.00 Call MSFT|20200918|145.00C 09/18/20 15.00 0.90 14.95 15.20 14
Put MSFT|20200918|145.00P 09/18/20 11.25 0.15 9.90 10.15 1
150.00 Call MSFT|20200918|150.00C 09/18/20 12.00 0.70 12.25 12.50 14
Put MSFT|20200918|150.00P 09/18/20 13.95 -1.65 12.15 12.40 51
155.00 Call MSFT|20200918|155.00C 09/18/20 9.80 0.65 9.80 10.05 10
Put MSFT|20200918|155.00P 09/18/20 17.65 -1.00 14.70 15.00 10
160.00 Call MSFT|20200918|160.00C 09/18/20 7.20 0.25 7.75 7.95 34
Put MSFT|20200918|160.00P 09/18/20 25.30 -2.50 17.55 17.85 36
165.00 Call MSFT|20200918|165.00C 09/18/20 5.85 0.45 6.00 6.20 2
Put MSFT|20200918|165.00P 09/18/20 25.35 0.08 20.75 21.10 100
170.00 Call MSFT|20200918|170.00C 09/18/20 4.50 0.45 4.60 4.80 1
Put MSFT|20200918|170.00P 09/18/20 28.80 -2.55 24.30 24.60 22
175.00 Call MSFT|20200918|175.00C 09/18/20 3.50 0.35 3.45 3.60 13
Put MSFT|20200918|175.00P 09/18/20 38.30 -0.77 28.15 28.45 2
180.00 Call MSFT|20200918|180.00C 09/18/20 2.40 0.05 2.55 2.72 5
Put MSFT|20200918|180.00P 09/18/20 0.00 0.00 31.70 32.70 0
185.00 Call MSFT|20200918|185.00C 09/18/20 1.62 -0.10 1.86 2.01 2
Put MSFT|20200918|185.00P 09/18/20 0.00 0.00 34.90 38.25 0
190.00 Call MSFT|20200918|190.00C 09/18/20 1.20 -0.05 1.34 1.40 1
Put MSFT|20200918|190.00P 09/18/20 46.70 46.70 39.10 43.15 6
195.00 Call MSFT|20200918|195.00C 09/18/20 0.87 0.07 0.95 1.08 1
Put MSFT|20200918|195.00P 09/18/20 0.00 0.00 43.90 47.85 0
200.00 Call MSFT|20200918|200.00C 09/18/20 0.67 0.01 0.68 0.79 1
Put MSFT|20200918|200.00P 09/18/20 55.75 -6.44 48.75 52.85 22