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|20210115|50.00C 01/15/21 88.50 2.66 86.30 91.00 1
Put MSFT|20210115|50.00P 01/15/21 0.24 -0.02 0.12 0.36 2
55.00 Call MSFT|20210115|55.00C 01/15/21 80.85 -1.85 81.30 86.00 2
Put MSFT|20210115|55.00P 01/15/21 0.27 0.03 0.25 0.30 645
60.00 Call MSFT|20210115|60.00C 01/15/21 76.60 -3.10 76.50 81.20 2
Put MSFT|20210115|60.00P 01/15/21 0.33 -0.17 0.31 0.57 11
65.00 Call MSFT|20210115|65.00C 01/15/21 68.80 -4.60 71.50 76.20 1
Put MSFT|20210115|65.00P 01/15/21 0.50 -0.13 0.46 0.73 45
70.00 Call MSFT|20210115|70.00C 01/15/21 67.21 -1.79 66.65 71.40 1
Put MSFT|20210115|70.00P 01/15/21 0.72 0.04 0.66 0.92 60
75.00 Call MSFT|20210115|75.00C 01/15/21 62.35 1.22 62.00 66.60 50
Put MSFT|20210115|75.00P 01/15/21 1.04 0.04 0.91 1.17 10
80.00 Call MSFT|20210115|80.00C 01/15/21 59.80 -3.05 57.25 62.00 1
Put MSFT|20210115|80.00P 01/15/21 1.33 0.10 1.23 1.49 10
85.00 Call MSFT|20210115|85.00C 01/15/21 57.55 -0.70 54.75 55.55 1
Put MSFT|20210115|85.00P 01/15/21 1.63 -0.07 1.62 1.88 15
90.00 Call MSFT|20210115|90.00C 01/15/21 53.64 4.23 50.35 51.25 1
Put MSFT|20210115|90.00P 01/15/21 2.07 -0.22 2.11 2.34 26
92.50 Call MSFT|20210115|92.50C 01/15/21 44.49 -4.81 48.15 49.05 10
Put MSFT|20210115|92.50P 01/15/21 2.24 -0.34 2.39 2.64 10
95.00 Call MSFT|20210115|95.00C 01/15/21 47.20 -1.54 46.25 46.60 50
Put MSFT|20210115|95.00P 01/15/21 2.80 0.12 2.70 2.95 2
97.50 Call MSFT|20210115|97.50C 01/15/21 41.63 -1.67 44.15 44.50 5
Put MSFT|20210115|97.50P 01/15/21 3.00 0.30 3.00 3.30 1
100.00 Call MSFT|20210115|100.00C 01/15/21 42.30 -0.50 42.05 42.45 11
Put MSFT|20210115|100.00P 01/15/21 3.45 0.20 3.40 3.65 6
105.00 Call MSFT|20210115|105.00C 01/15/21 38.20 -1.92 38.00 38.40 4
Put MSFT|20210115|105.00P 01/15/21 4.00 -0.60 4.30 4.55 100
110.00 Call MSFT|20210115|110.00C 01/15/21 34.15 -0.72 34.15 34.50 1
Put MSFT|20210115|110.00P 01/15/21 4.95 -0.60 5.30 5.60 11
115.00 Call MSFT|20210115|115.00C 01/15/21 31.15 -1.65 30.45 30.85 5
Put MSFT|20210115|115.00P 01/15/21 6.67 0.67 6.55 6.85 2,006
120.00 Call MSFT|20210115|120.00C 01/15/21 27.83 -0.37 27.00 27.35 63
Put MSFT|20210115|120.00P 01/15/21 7.45 0.15 7.95 8.30 3
125.00 Call MSFT|20210115|125.00C 01/15/21 23.90 -1.24 23.75 24.10 63
Put MSFT|20210115|125.00P 01/15/21 9.55 0.58 9.60 9.95 1
130.00 Call MSFT|20210115|130.00C 01/15/21 21.00 -0.39 20.70 21.05 3
Put MSFT|20210115|130.00P 01/15/21 11.35 0.66 11.45 11.80 56
135.00 Call MSFT|20210115|135.00C 01/15/21 18.55 -0.70 17.90 18.25 11
Put MSFT|20210115|135.00P 01/15/21 13.30 -0.30 13.55 13.90 1
140.00 Call MSFT|20210115|140.00C 01/15/21 15.86 -0.31 15.45 15.70 1
Put MSFT|20210115|140.00P 01/15/21 15.78 1.38 15.85 16.20 57
145.00 Call MSFT|20210115|145.00C 01/15/21 13.17 -0.48 13.00 13.35 1
Put MSFT|20210115|145.00P 01/15/21 17.00 -2.55 18.45 18.80 24
150.00 Call MSFT|20210115|150.00C 01/15/21 11.50 -0.54 10.85 11.25 134
Put MSFT|20210115|150.00P 01/15/21 19.50 -2.15 21.25 21.60 8
155.00 Call MSFT|20210115|155.00C 01/15/21 9.27 -0.73 9.05 9.40 21
Put MSFT|20210115|155.00P 01/15/21 24.02 -0.68 24.30 24.65 10
160.00 Call MSFT|20210115|160.00C 01/15/21 7.63 -0.57 7.40 7.75 5
Put MSFT|20210115|160.00P 01/15/21 27.95 -4.05 27.60 27.95 4
165.00 Call MSFT|20210115|165.00C 01/15/21 6.20 -0.61 6.00 6.35 8
Put MSFT|20210115|165.00P 01/15/21 31.00 -1.03 31.10 31.50 3
170.00 Call MSFT|20210115|170.00C 01/15/21 5.16 -0.48 4.80 5.15 2
Put MSFT|20210115|170.00P 01/15/21 35.39 -2.01 34.90 35.25 2
175.00 Call MSFT|20210115|175.00C 01/15/21 4.12 -0.48 3.85 4.15 1
Put MSFT|20210115|175.00P 01/15/21 40.61 3.11 38.85 39.25 3
180.00 Call MSFT|20210115|180.00C 01/15/21 3.25 -0.32 3.05 3.35 1
Put MSFT|20210115|180.00P 01/15/21 43.68 -2.02 43.05 43.40 2
185.00 Call MSFT|20210115|185.00C 01/15/21 2.60 -0.09 2.40 2.66 1
Put MSFT|20210115|185.00P 01/15/21 47.25 1.35 47.40 47.75 11
190.00 Call MSFT|20210115|190.00C 01/15/21 2.00 -0.17 1.87 2.13 15
Put MSFT|20210115|190.00P 01/15/21 53.67 -3.16 51.65 52.50 1
195.00 Call MSFT|20210115|195.00C 01/15/21 1.28 -0.12 1.45 1.70 5
Put MSFT|20210115|195.00P 01/15/21 0.00 0.00 56.35 57.20 0
200.00 Call MSFT|20210115|200.00C 01/15/21 1.20 -0.11 1.11 1.24 101
Put MSFT|20210115|200.00P 01/15/21 66.38 6.36 59.30 64.00 2