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 63.05 63.05 72.50 77.30 2
Put MSFT|20210319|65.00P 03/19/21 0.77 -0.13 0.38 1.16 4
70.00 Call MSFT|20210319|70.00C 03/19/21 56.27 56.27 67.55 72.50 3
Put MSFT|20210319|70.00P 03/19/21 0.92 -0.12 0.60 1.75 4
75.00 Call MSFT|20210319|75.00C 03/19/21 62.06 10.35 63.00 67.80 3
Put MSFT|20210319|75.00P 03/19/21 1.69 0.24 0.00 2.23 1
80.00 Call MSFT|20210319|80.00C 03/19/21 57.82 -2.07 58.50 63.25 4
Put MSFT|20210319|80.00P 03/19/21 1.56 -0.39 1.43 2.19 10
85.00 Call MSFT|20210319|85.00C 03/19/21 57.00 1.60 53.80 58.50 1
Put MSFT|20210319|85.00P 03/19/21 2.24 0.11 1.78 2.64 2
90.00 Call MSFT|20210319|90.00C 03/19/21 49.71 14.71 49.50 54.25 1
Put MSFT|20210319|90.00P 03/19/21 2.30 -0.53 1.23 3.55 1
95.00 Call MSFT|20210319|95.00C 03/19/21 45.25 -1.75 45.70 49.85 3
Put MSFT|20210319|95.00P 03/19/21 3.00 -0.60 1.74 4.30 2
100.00 Call MSFT|20210319|100.00C 03/19/21 39.78 10.58 41.60 45.85 1
Put MSFT|20210319|100.00P 03/19/21 3.60 0.27 2.78 4.45 2
105.00 Call MSFT|20210319|105.00C 03/19/21 36.81 36.81 37.55 41.45 1
Put MSFT|20210319|105.00P 03/19/21 4.50 -0.60 4.60 6.50 1
110.00 Call MSFT|20210319|110.00C 03/19/21 33.38 -1.67 35.00 38.05 2
Put MSFT|20210319|110.00P 03/19/21 5.24 -2.41 5.20 7.45 3
115.00 Call MSFT|20210319|115.00C 03/19/21 29.25 -2.85 31.50 34.40 30
Put MSFT|20210319|115.00P 03/19/21 6.70 -1.00 7.00 7.75 3
120.00 Call MSFT|20210319|120.00C 03/19/21 26.18 -1.72 26.65 30.95 4
Put MSFT|20210319|120.00P 03/19/21 10.04 -0.28 6.65 10.35 2
125.00 Call MSFT|20210319|125.00C 03/19/21 24.45 1.28 23.50 27.70 3
Put MSFT|20210319|125.00P 03/19/21 9.52 -2.75 8.40 11.00 7
130.00 Call MSFT|20210319|130.00C 03/19/21 21.45 -1.24 21.75 24.70 2
Put MSFT|20210319|130.00P 03/19/21 12.20 0.95 11.80 13.00 2
135.00 Call MSFT|20210319|135.00C 03/19/21 20.32 1.95 19.00 21.85 31
Put MSFT|20210319|135.00P 03/19/21 16.79 -0.20 13.80 15.00 1
140.00 Call MSFT|20210319|140.00C 03/19/21 17.64 2.14 16.40 19.30 8
Put MSFT|20210319|140.00P 03/19/21 15.27 -2.50 14.55 18.80 7
145.00 Call MSFT|20210319|145.00C 03/19/21 14.05 -0.65 14.25 15.90 3
Put MSFT|20210319|145.00P 03/19/21 19.30 0.85 18.70 21.30 2
150.00 Call MSFT|20210319|150.00C 03/19/21 13.10 1.92 11.85 14.00 10
Put MSFT|20210319|150.00P 03/19/21 23.09 -0.81 21.55 24.10 2
155.00 Call MSFT|20210319|155.00C 03/19/21 10.88 1.38 10.15 12.90 11
Put MSFT|20210319|155.00P 03/19/21 24.95 -8.20 24.35 27.10 4
160.00 Call MSFT|20210319|160.00C 03/19/21 8.70 0.31 8.25 10.65 2
Put MSFT|20210319|160.00P 03/19/21 27.08 -4.92 27.60 30.40 2
165.00 Call MSFT|20210319|165.00C 03/19/21 8.05 1.09 5.65 9.70 1
Put MSFT|20210319|165.00P 03/19/21 31.75 -8.65 29.30 33.65 23
170.00 Call MSFT|20210319|170.00C 03/19/21 5.60 -0.70 4.05 8.45 1
Put MSFT|20210319|170.00P 03/19/21 45.33 -0.75 34.30 37.35 4
175.00 Call MSFT|20210319|175.00C 03/19/21 5.25 0.80 4.10 5.55 2
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 38.25 40.85 84
180.00 Call MSFT|20210319|180.00C 03/19/21 3.99 -0.26 3.55 4.70 2
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 41.05 44.95 4
185.00 Call MSFT|20210319|185.00C 03/19/21 3.15 0.23 1.32 4.55 1
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 45.15 49.40 84
190.00 Call MSFT|20210319|190.00C 03/19/21 2.31 -0.29 1.31 4.00 1
Put MSFT|20210319|190.00P 03/19/21 0.00 0.00 49.30 53.50 0
195.00 Call MSFT|20210319|195.00C 03/19/21 2.16 -0.04 1.30 2.38 1
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 54.00 58.50 0
200.00 Call MSFT|20210319|200.00C 03/19/21 1.65 0.15 1.08 2.00 1
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 58.55 63.45 0