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 76.30 81.00 1
Put MSFT|20200918|60.00P 09/18/20 0.30 0.05 0.18 0.32 50
65.00 Call MSFT|20200918|65.00C 09/18/20 76.20 14.70 71.50 76.20 2
Put MSFT|20200918|65.00P 09/18/20 0.30 -0.01 0.22 0.41 2
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 0.35 66.50 71.20 1
Put MSFT|20200918|70.00P 09/18/20 0.51 -0.24 0.40 0.53 2
75.00 Call MSFT|20200918|75.00C 09/18/20 51.75 51.75 61.60 66.40 708
Put MSFT|20200918|75.00P 09/18/20 0.75 -0.25 0.57 0.69 5
80.00 Call MSFT|20200918|80.00C 09/18/20 48.15 0.90 57.00 61.60 12
Put MSFT|20200918|80.00P 09/18/20 1.17 0.14 0.79 0.90 1
85.00 Call MSFT|20200918|85.00C 09/18/20 55.41 1.11 52.10 57.00 10
Put MSFT|20200918|85.00P 09/18/20 1.08 -0.04 1.04 1.16 716
90.00 Call MSFT|20200918|90.00C 09/18/20 49.65 2.35 49.75 52.40 10
Put MSFT|20200918|90.00P 09/18/20 1.49 0.02 1.37 1.50 62
95.00 Call MSFT|20200918|95.00C 09/18/20 40.88 -2.40 45.25 46.90 1
Put MSFT|20200918|95.00P 09/18/20 1.93 -0.07 1.83 1.94 10
100.00 Call MSFT|20200918|100.00C 09/18/20 40.56 2.56 40.95 41.25 5
Put MSFT|20200918|100.00P 09/18/20 2.55 0.02 2.35 2.49 21
105.00 Call MSFT|20200918|105.00C 09/18/20 36.30 1.40 36.70 37.00 1
Put MSFT|20200918|105.00P 09/18/20 3.10 -0.15 3.00 3.20 6
110.00 Call MSFT|20200918|110.00C 09/18/20 31.70 -0.10 32.65 32.90 3
Put MSFT|20200918|110.00P 09/18/20 4.10 -0.05 3.85 4.05 12
115.00 Call MSFT|20200918|115.00C 09/18/20 27.65 -0.48 28.75 29.05 1
Put MSFT|20200918|115.00P 09/18/20 5.38 0.11 4.90 5.10 25
120.00 Call MSFT|20200918|120.00C 09/18/20 24.00 -0.57 25.10 25.35 10
Put MSFT|20200918|120.00P 09/18/20 6.60 0.30 6.15 6.35 30
125.00 Call MSFT|20200918|125.00C 09/18/20 20.20 0.22 21.65 21.95 5
Put MSFT|20200918|125.00P 09/18/20 8.15 -0.20 7.60 7.85 1
130.00 Call MSFT|20200918|130.00C 09/18/20 18.75 1.06 18.50 18.75 18
Put MSFT|20200918|130.00P 09/18/20 10.80 -0.20 9.35 9.60 30
135.00 Call MSFT|20200918|135.00C 09/18/20 15.71 0.86 15.60 15.85 15
Put MSFT|20200918|135.00P 09/18/20 12.11 -0.24 11.30 11.65 27
140.00 Call MSFT|20200918|140.00C 09/18/20 12.78 0.58 12.95 13.20 51
Put MSFT|20200918|140.00P 09/18/20 14.35 -0.44 13.65 13.95 34
145.00 Call MSFT|20200918|145.00C 09/18/20 9.95 0.16 10.60 10.85 6
Put MSFT|20200918|145.00P 09/18/20 20.50 5.80 16.25 16.50 10
150.00 Call MSFT|20200918|150.00C 09/18/20 8.50 0.65 8.50 8.80 1
Put MSFT|20200918|150.00P 09/18/20 19.85 -3.30 19.10 19.40 5
155.00 Call MSFT|20200918|155.00C 09/18/20 6.28 -0.15 6.75 7.00 39
Put MSFT|20200918|155.00P 09/18/20 23.00 -2.52 22.30 22.55 1
160.00 Call MSFT|20200918|160.00C 09/18/20 4.85 -0.05 5.20 5.50 1
Put MSFT|20200918|160.00P 09/18/20 25.30 -2.50 25.75 26.00 36
165.00 Call MSFT|20200918|165.00C 09/18/20 4.07 0.36 4.00 4.25 10
Put MSFT|20200918|165.00P 09/18/20 30.26 -1.09 29.45 29.75 16
170.00 Call MSFT|20200918|170.00C 09/18/20 2.78 -0.06 3.00 3.25 4
Put MSFT|20200918|170.00P 09/18/20 33.20 0.71 33.45 33.70 88
175.00 Call MSFT|20200918|175.00C 09/18/20 2.10 0.05 2.17 2.41 4
Put MSFT|20200918|175.00P 09/18/20 38.30 -0.77 37.65 37.95 2
180.00 Call MSFT|20200918|180.00C 09/18/20 1.75 -0.30 1.63 1.81 50
Put MSFT|20200918|180.00P 09/18/20 0.00 0.00 42.10 42.45 0
185.00 Call MSFT|20200918|185.00C 09/18/20 1.12 -0.34 1.19 1.34 20
Put MSFT|20200918|185.00P 09/18/20 0.00 0.00 46.35 47.05 0
190.00 Call MSFT|20200918|190.00C 09/18/20 0.78 -0.05 0.86 0.99 1
Put MSFT|20200918|190.00P 09/18/20 0.00 0.00 49.30 54.00 0
195.00 Call MSFT|20200918|195.00C 09/18/20 0.55 -0.11 0.62 0.74 1
Put MSFT|20200918|195.00P 09/18/20 0.00 0.00 54.10 58.90 0
200.00 Call MSFT|20200918|200.00C 09/18/20 0.45 0.01 0.44 0.57 4
Put MSFT|20200918|200.00P 09/18/20 61.25 61.25 59.10 64.00 2