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 72.45 1.00 72.10 77.00 1
Put MSFT|20210618|65.00P 06/18/21 0.90 -0.03 0.75 1.64 22
70.00 Call MSFT|20210618|70.00C 06/18/21 71.87 3.77 67.55 72.50 1
Put MSFT|20210618|70.00P 06/18/21 1.28 -0.14 0.53 2.28 6
75.00 Call MSFT|20210618|75.00C 06/18/21 63.09 -1.31 63.00 67.90 10
Put MSFT|20210618|75.00P 06/18/21 1.49 0.09 1.38 2.77 3
80.00 Call MSFT|20210618|80.00C 06/18/21 59.61 2.41 58.50 63.35 1
Put MSFT|20210618|80.00P 06/18/21 2.30 -0.42 1.82 3.25 22
85.00 Call MSFT|20210618|85.00C 06/18/21 58.67 3.89 54.05 58.90 2
Put MSFT|20210618|85.00P 06/18/21 2.59 -0.41 1.13 3.90 4
90.00 Call MSFT|20210618|90.00C 06/18/21 51.90 1.90 49.60 54.55 6
Put MSFT|20210618|90.00P 06/18/21 2.85 -0.22 1.68 3.75 2
95.00 Call MSFT|20210618|95.00C 06/18/21 49.88 1.67 45.55 50.45 3
Put MSFT|20210618|95.00P 06/18/21 4.20 0.10 2.21 5.45 1
100.00 Call MSFT|20210618|100.00C 06/18/21 44.05 -2.75 42.00 45.50 2
Put MSFT|20210618|100.00P 06/18/21 4.34 -0.51 3.60 5.20 505
105.00 Call MSFT|20210618|105.00C 06/18/21 40.27 0.47 37.90 42.45 2
Put MSFT|20210618|105.00P 06/18/21 5.32 -0.68 4.15 7.60 41
110.00 Call MSFT|20210618|110.00C 06/18/21 36.63 -0.32 34.25 38.90 2
Put MSFT|20210618|110.00P 06/18/21 6.85 0.20 6.00 7.65 2
115.00 Call MSFT|20210618|115.00C 06/18/21 34.50 3.62 30.50 34.95 10
Put MSFT|20210618|115.00P 06/18/21 8.04 -0.11 6.35 8.80 16
120.00 Call MSFT|20210618|120.00C 06/18/21 29.80 -0.95 27.15 31.95 1
Put MSFT|20210618|120.00P 06/18/21 9.69 -0.06 7.70 12.00 17
125.00 Call MSFT|20210618|125.00C 06/18/21 25.36 1.11 24.00 28.80 10
Put MSFT|20210618|125.00P 06/18/21 11.75 0.25 9.25 13.95 2
130.00 Call MSFT|20210618|130.00C 06/18/21 23.50 -1.25 22.90 24.15 4
Put MSFT|20210618|130.00P 06/18/21 13.50 0.20 11.10 14.60 1
135.00 Call MSFT|20210618|135.00C 06/18/21 21.00 -0.60 20.20 21.50 9
Put MSFT|20210618|135.00P 06/18/21 16.12 -0.02 13.20 17.80 2
140.00 Call MSFT|20210618|140.00C 06/18/21 18.37 -0.29 16.55 19.90 44
Put MSFT|20210618|140.00P 06/18/21 17.03 -1.89 15.55 19.90 8
145.00 Call MSFT|20210618|145.00C 06/18/21 16.04 -0.41 15.80 18.35 4
Put MSFT|20210618|145.00P 06/18/21 20.00 1.00 18.50 22.90 2
150.00 Call MSFT|20210618|150.00C 06/18/21 13.80 0.10 13.70 14.60 1
Put MSFT|20210618|150.00P 06/18/21 23.15 -1.15 21.05 25.45 2
155.00 Call MSFT|20210618|155.00C 06/18/21 11.80 -0.33 9.60 12.00 7
Put MSFT|20210618|155.00P 06/18/21 28.40 3.35 23.75 28.40 20
160.00 Call MSFT|20210618|160.00C 06/18/21 12.20 2.10 8.80 11.75 106
Put MSFT|20210618|160.00P 06/18/21 28.00 -2.30 27.00 31.85 20
165.00 Call MSFT|20210618|165.00C 06/18/21 8.90 2.70 6.20 11.00 20
Put MSFT|20210618|165.00P 06/18/21 34.21 1.56 30.55 34.90 18
170.00 Call MSFT|20210618|170.00C 06/18/21 6.55 -1.07 5.15 9.35 5
Put MSFT|20210618|170.00P 06/18/21 37.65 1.35 34.05 38.45 4
175.00 Call MSFT|20210618|175.00C 06/18/21 6.40 0.40 3.95 7.85 3
Put MSFT|20210618|175.00P 06/18/21 43.15 3.62 38.00 42.30 10
180.00 Call MSFT|20210618|180.00C 06/18/21 5.42 0.54 3.50 6.00 3
Put MSFT|20210618|180.00P 06/18/21 44.00 -0.75 41.55 46.30 2
185.00 Call MSFT|20210618|185.00C 06/18/21 4.15 0.35 3.60 4.75 1
Put MSFT|20210618|185.00P 06/18/21 47.38 -0.09 45.70 50.40 2
190.00 Call MSFT|20210618|190.00C 06/18/21 3.10 -0.25 3.35 5.05 1
Put MSFT|20210618|190.00P 06/18/21 57.25 -0.20 49.70 54.40 2
195.00 Call MSFT|20210618|195.00C 06/18/21 2.90 0.20 2.40 3.50 4
Put MSFT|20210618|195.00P 06/18/21 56.29 -0.87 54.10 58.90 4
200.00 Call MSFT|20210618|200.00C 06/18/21 2.51 0.01 2.00 3.15 30
Put MSFT|20210618|200.00P 06/18/21 66.58 6.32 59.05 64.00 2
210.00 Call MSFT|20210618|210.00C 06/18/21 1.59 -0.14 1.26 1.89 4
Put MSFT|20210618|210.00P 06/18/21 77.30 77.30 68.50 73.45 1