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
65.00 Call MSFT|20210319|65.00C 03/19/21 75.47 2.62 82.30 86.55 2
Put MSFT|20210319|65.00P 03/19/21 0.67 -0.03 0.01 0.78 2
70.00 Call MSFT|20210319|70.00C 03/19/21 70.61 14.34 77.35 81.60 2
Put MSFT|20210319|70.00P 03/19/21 0.57 -0.35 0.07 0.91 1
75.00 Call MSFT|20210319|75.00C 03/19/21 71.25 5.90 72.45 76.70 1
Put MSFT|20210319|75.00P 03/19/21 1.70 -0.02 0.17 1.23 1
80.00 Call MSFT|20210319|80.00C 03/19/21 64.00 2.92 67.65 71.90 4
Put MSFT|20210319|80.00P 03/19/21 2.19 0.69 0.31 1.31 5
85.00 Call MSFT|20210319|85.00C 03/19/21 56.65 -0.35 62.90 67.15 6
Put MSFT|20210319|85.00P 03/19/21 1.34 -0.07 0.51 1.86 2
90.00 Call MSFT|20210319|90.00C 03/19/21 51.70 3.31 58.30 62.55 338
Put MSFT|20210319|90.00P 03/19/21 1.85 -0.68 0.78 1.80 4
95.00 Call MSFT|20210319|95.00C 03/19/21 50.25 2.92 53.75 57.95 2
Put MSFT|20210319|95.00P 03/19/21 2.17 -0.21 1.13 2.72 6
100.00 Call MSFT|20210319|100.00C 03/19/21 46.25 0.40 49.30 53.55 1
Put MSFT|20210319|100.00P 03/19/21 2.70 -0.20 1.57 2.75 40
105.00 Call MSFT|20210319|105.00C 03/19/21 42.30 0.68 45.00 48.25 5
Put MSFT|20210319|105.00P 03/19/21 4.50 -0.87 2.13 3.85 1
110.00 Call MSFT|20210319|110.00C 03/19/21 37.85 2.88 40.80 44.35 2
Put MSFT|20210319|110.00P 03/19/21 4.55 -0.19 2.82 4.75 4
115.00 Call MSFT|20210319|115.00C 03/19/21 31.30 2.13 37.35 40.65 20
Put MSFT|20210319|115.00P 03/19/21 4.85 -0.25 3.65 5.55 3
120.00 Call MSFT|20210319|120.00C 03/19/21 34.75 4.06 33.55 35.85 1
Put MSFT|20210319|120.00P 03/19/21 6.20 -0.15 4.70 6.10 2
125.00 Call MSFT|20210319|125.00C 03/19/21 27.06 -0.84 29.85 32.10 2
Put MSFT|20210319|125.00P 03/19/21 8.33 0.18 5.85 7.15 2
130.00 Call MSFT|20210319|130.00C 03/19/21 28.15 4.43 26.35 28.55 1
Put MSFT|20210319|130.00P 03/19/21 9.70 -0.50 7.20 8.75 5
135.00 Call MSFT|20210319|135.00C 03/19/21 21.70 0.72 23.15 25.05 1
Put MSFT|20210319|135.00P 03/19/21 11.70 -1.50 8.85 10.45 12
140.00 Call MSFT|20210319|140.00C 03/19/21 18.60 0.80 20.25 22.35 5
Put MSFT|20210319|140.00P 03/19/21 12.50 -1.50 10.60 12.95 5
145.00 Call MSFT|20210319|145.00C 03/19/21 18.60 1.20 17.35 19.50 1
Put MSFT|20210319|145.00P 03/19/21 16.70 -0.13 12.65 14.15 11
150.00 Call MSFT|20210319|150.00C 03/19/21 15.00 0.40 14.80 17.40 20
Put MSFT|20210319|150.00P 03/19/21 20.46 -2.14 15.00 17.55 12
155.00 Call MSFT|20210319|155.00C 03/19/21 12.50 1.10 12.45 14.60 21
Put MSFT|20210319|155.00P 03/19/21 21.90 -5.30 17.40 19.15 2
160.00 Call MSFT|20210319|160.00C 03/19/21 10.30 0.55 10.30 12.35 2
Put MSFT|20210319|160.00P 03/19/21 30.08 3.00 20.15 22.90 2
165.00 Call MSFT|20210319|165.00C 03/19/21 9.20 0.45 8.45 10.00 4
Put MSFT|20210319|165.00P 03/19/21 30.00 -1.75 23.15 26.00 2
170.00 Call MSFT|20210319|170.00C 03/19/21 7.30 -0.70 6.85 9.75 1
Put MSFT|20210319|170.00P 03/19/21 37.25 1.25 26.40 29.20 4
175.00 Call MSFT|20210319|175.00C 03/19/21 5.70 0.00 5.55 7.55 6
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 30.00 32.60 84
180.00 Call MSFT|20210319|180.00C 03/19/21 3.50 0.20 4.35 6.05 2
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 33.70 35.55 4
185.00 Call MSFT|20210319|185.00C 03/19/21 4.25 0.62 3.50 4.95 1
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 37.60 40.70 84
190.00 Call MSFT|20210319|190.00C 03/19/21 2.23 -0.48 2.55 4.15 1
Put MSFT|20210319|190.00P 03/19/21 55.02 55.02 41.75 43.75 2
195.00 Call MSFT|20210319|195.00C 03/19/21 2.65 0.15 1.92 3.30 266
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 45.65 48.60 0
200.00 Call MSFT|20210319|200.00C 03/19/21 2.31 0.05 1.65 2.65 10
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 50.55 52.60 0