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|20210618|65.00C 06/18/21 82.55 4.04 80.75 85.75 1
Put MSFT|20210618|65.00P 06/18/21 0.75 0.10 0.50 1.25 2
70.00 Call MSFT|20210618|70.00C 06/18/21 74.10 3.85 75.95 80.95 1
Put MSFT|20210618|70.00P 06/18/21 0.90 -0.05 0.24 0.90 1
75.00 Call MSFT|20210618|75.00C 06/18/21 66.00 2.17 71.05 76.05 1
Put MSFT|20210618|75.00P 06/18/21 1.14 -0.02 0.00 4.15 6
80.00 Call MSFT|20210618|80.00C 06/18/21 65.28 7.32 66.45 71.45 1
Put MSFT|20210618|80.00P 06/18/21 1.50 -0.30 0.52 2.23 5
85.00 Call MSFT|20210618|85.00C 06/18/21 56.32 0.62 61.95 66.50 20
Put MSFT|20210618|85.00P 06/18/21 1.75 -1.14 1.40 2.68 5
90.00 Call MSFT|20210618|90.00C 06/18/21 52.60 -0.40 57.10 62.05 2
Put MSFT|20210618|90.00P 06/18/21 2.15 -0.06 0.05 2.20 1
95.00 Call MSFT|20210618|95.00C 06/18/21 51.80 3.45 53.00 57.65 3
Put MSFT|20210618|95.00P 06/18/21 2.97 -0.62 0.05 5.00 2
100.00 Call MSFT|20210618|100.00C 06/18/21 51.00 1.30 48.50 53.20 1
Put MSFT|20210618|100.00P 06/18/21 3.30 -0.30 3.05 4.60 6
105.00 Call MSFT|20210618|105.00C 06/18/21 45.90 3.07 44.40 49.15 1
Put MSFT|20210618|105.00P 06/18/21 4.40 -0.20 2.25 6.40 6
110.00 Call MSFT|20210618|110.00C 06/18/21 40.10 0.50 40.30 44.30 1
Put MSFT|20210618|110.00P 06/18/21 5.50 -0.17 4.30 6.45 5
115.00 Call MSFT|20210618|115.00C 06/18/21 38.40 2.40 36.60 41.35 1
Put MSFT|20210618|115.00P 06/18/21 6.90 -0.45 4.80 7.65 10
120.00 Call MSFT|20210618|120.00C 06/18/21 31.52 -0.72 33.45 37.90 10
Put MSFT|20210618|120.00P 06/18/21 7.15 -0.55 4.65 9.50 10
125.00 Call MSFT|20210618|125.00C 06/18/21 29.90 1.10 29.30 33.75 1
Put MSFT|20210618|125.00P 06/18/21 8.70 -0.70 5.95 10.90 1
130.00 Call MSFT|20210618|130.00C 06/18/21 27.90 0.15 25.95 30.00 14
Put MSFT|20210618|130.00P 06/18/21 10.20 -0.80 8.15 12.50 25
135.00 Call MSFT|20210618|135.00C 06/18/21 24.75 1.05 22.80 25.90 13
Put MSFT|20210618|135.00P 06/18/21 12.65 -0.90 11.00 14.20 1
140.00 Call MSFT|20210618|140.00C 06/18/21 22.80 1.30 20.20 24.30 34
Put MSFT|20210618|140.00P 06/18/21 13.75 -0.40 11.15 15.70 1
145.00 Call MSFT|20210618|145.00C 06/18/21 19.90 0.45 18.20 20.15 12
Put MSFT|20210618|145.00P 06/18/21 16.35 0.15 13.55 17.60 4
150.00 Call MSFT|20210618|150.00C 06/18/21 17.30 0.80 14.95 17.95 3
Put MSFT|20210618|150.00P 06/18/21 18.45 -1.35 16.15 20.65 1
155.00 Call MSFT|20210618|155.00C 06/18/21 14.75 0.45 12.65 15.50 1
Put MSFT|20210618|155.00P 06/18/21 27.77 -0.63 18.60 23.50 4
160.00 Call MSFT|20210618|160.00C 06/18/21 13.00 0.25 12.00 14.05 6
Put MSFT|20210618|160.00P 06/18/21 28.00 -2.30 21.45 26.25 20
165.00 Call MSFT|20210618|165.00C 06/18/21 11.00 0.20 8.75 12.30 15
Put MSFT|20210618|165.00P 06/18/21 34.67 0.46 24.50 29.30 2
170.00 Call MSFT|20210618|170.00C 06/18/21 8.01 0.26 6.95 10.60 1
Put MSFT|20210618|170.00P 06/18/21 36.07 1.34 27.95 32.75 3
175.00 Call MSFT|20210618|175.00C 06/18/21 7.70 0.70 6.55 9.10 1
Put MSFT|20210618|175.00P 06/18/21 43.15 3.62 31.25 36.00 10
180.00 Call MSFT|20210618|180.00C 06/18/21 6.70 0.20 4.30 7.25 1
Put MSFT|20210618|180.00P 06/18/21 40.05 -4.00 35.05 39.00 2
185.00 Call MSFT|20210618|185.00C 06/18/21 5.20 0.50 3.70 6.45 2
Put MSFT|20210618|185.00P 06/18/21 47.38 -0.09 39.30 43.80 2
190.00 Call MSFT|20210618|190.00C 06/18/21 4.00 0.30 3.45 6.15 2
Put MSFT|20210618|190.00P 06/18/21 52.42 -4.83 43.00 47.70 2
195.00 Call MSFT|20210618|195.00C 06/18/21 3.95 0.90 1.75 4.10 5
Put MSFT|20210618|195.00P 06/18/21 52.00 -4.29 47.10 52.00 1
200.00 Call MSFT|20210618|200.00C 06/18/21 3.30 0.00 3.10 4.00 13
Put MSFT|20210618|200.00P 06/18/21 57.30 0.43 51.40 56.25 2
210.00 Call MSFT|20210618|210.00C 06/18/21 2.20 0.00 1.35 2.80 12
Put MSFT|20210618|210.00P 06/18/21 73.99 4.19 60.45 65.10 1