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
70.00 Call MSFT|20220121|70.00C 01/21/22 80.10 -2.90 80.05 85.00 1
Put MSFT|20220121|70.00P 01/21/22 1.15 -0.15 0.51 1.20 10
75.00 Call MSFT|20220121|75.00C 01/21/22 77.00 3.00 75.00 80.00 2
Put MSFT|20220121|75.00P 01/21/22 1.91 0.51 0.79 2.22 4
80.00 Call MSFT|20220121|80.00C 01/21/22 71.30 5.16 71.50 75.95 44
Put MSFT|20220121|80.00P 01/21/22 2.05 -0.15 1.06 2.00 3
85.00 Call MSFT|20220121|85.00C 01/21/22 70.00 6.95 66.00 71.00 4
Put MSFT|20220121|85.00P 01/21/22 2.50 0.25 2.20 3.20 10
90.00 Call MSFT|20220121|90.00C 01/21/22 63.85 -0.15 62.00 67.00 2
Put MSFT|20220121|90.00P 01/21/22 3.45 -0.20 1.93 3.65 1
95.00 Call MSFT|20220121|95.00C 01/21/22 59.60 7.10 57.50 62.50 3
Put MSFT|20220121|95.00P 01/21/22 4.00 0.10 3.15 4.55 15
100.00 Call MSFT|20220121|100.00C 01/21/22 55.50 1.05 54.00 58.45 2
Put MSFT|20220121|100.00P 01/21/22 4.40 0.00 3.85 4.95 2
105.00 Call MSFT|20220121|105.00C 01/21/22 50.10 -2.40 49.50 54.50 10
Put MSFT|20220121|105.00P 01/21/22 5.25 -0.05 4.00 5.50 12
110.00 Call MSFT|20220121|110.00C 01/21/22 46.55 0.40 45.85 50.10 1
Put MSFT|20220121|110.00P 01/21/22 6.30 -0.20 5.50 6.50 4
115.00 Call MSFT|20220121|115.00C 01/21/22 44.80 1.10 42.20 46.35 1
Put MSFT|20220121|115.00P 01/21/22 7.30 0.10 6.05 7.60 10
120.00 Call MSFT|20220121|120.00C 01/21/22 40.50 1.25 38.75 42.85 1
Put MSFT|20220121|120.00P 01/21/22 8.20 0.05 7.25 9.50 8
125.00 Call MSFT|20220121|125.00C 01/21/22 37.00 1.00 35.45 39.50 1
Put MSFT|20220121|125.00P 01/21/22 10.75 0.35 9.60 11.20 35
130.00 Call MSFT|20220121|130.00C 01/21/22 34.25 1.35 33.00 35.00 61
Put MSFT|20220121|130.00P 01/21/22 11.65 -0.35 10.20 12.15 4
135.00 Call MSFT|20220121|135.00C 01/21/22 30.65 0.50 29.30 33.15 1
Put MSFT|20220121|135.00P 01/21/22 12.50 -1.85 11.90 14.70 5
140.00 Call MSFT|20220121|140.00C 01/21/22 28.00 1.00 27.95 29.50 14
Put MSFT|20220121|140.00P 01/21/22 15.00 -1.05 14.35 16.60 10
145.00 Call MSFT|20220121|145.00C 01/21/22 24.50 0.10 23.70 27.50 27
Put MSFT|20220121|145.00P 01/21/22 16.75 -1.50 15.85 18.75 2
150.00 Call MSFT|20220121|150.00C 01/21/22 23.50 1.40 22.90 23.90 19
Put MSFT|20220121|150.00P 01/21/22 20.00 -0.20 18.90 21.05 11
155.00 Call MSFT|20220121|155.00C 01/21/22 20.50 0.50 20.30 22.20 4
Put MSFT|20220121|155.00P 01/21/22 21.75 -2.75 20.50 23.60 40
160.00 Call MSFT|20220121|160.00C 01/21/22 18.40 2.40 18.20 18.60 3
Put MSFT|20220121|160.00P 01/21/22 26.50 2.00 23.10 26.35 1
165.00 Call MSFT|20220121|165.00C 01/21/22 16.00 0.75 15.30 17.90 20
Put MSFT|20220121|165.00P 01/21/22 27.45 -1.40 25.85 29.25 9
170.00 Call MSFT|20220121|170.00C 01/21/22 14.00 -0.85 12.70 15.75 8
Put MSFT|20220121|170.00P 01/21/22 30.50 -10.00 28.80 32.30 1
175.00 Call MSFT|20220121|175.00C 01/21/22 13.50 1.50 11.00 14.75 2
Put MSFT|20220121|175.00P 01/21/22 0.00 0.00 31.95 35.55 0
180.00 Call MSFT|20220121|180.00C 01/21/22 11.15 0.65 9.50 13.15 2
Put MSFT|20220121|180.00P 01/21/22 40.50 1.50 35.20 38.95 1
185.00 Call MSFT|20220121|185.00C 01/21/22 9.00 0.50 8.20 10.60 113
Put MSFT|20220121|185.00P 01/21/22 47.50 -3.50 38.60 42.50 2
190.00 Call MSFT|20220121|190.00C 01/21/22 8.45 0.20 7.00 10.50 2
Put MSFT|20220121|190.00P 01/21/22 0.00 0.00 42.20 46.15 0
195.00 Call MSFT|20220121|195.00C 01/21/22 7.30 0.25 6.45 9.35 54
Put MSFT|20220121|195.00P 01/21/22 0.00 0.00 46.00 50.05 0
200.00 Call MSFT|20220121|200.00C 01/21/22 6.15 0.05 5.00 8.30 20
Put MSFT|20220121|200.00P 01/21/22 58.60 -5.70 49.95 54.05 20
210.00 Call MSFT|20220121|210.00C 01/21/22 4.75 0.00 4.65 6.50 9
Put MSFT|20220121|210.00P 01/21/22 62.00 62.00 58.30 62.45 10
220.00 Call MSFT|20220121|220.00C 01/21/22 3.65 0.10 3.40 4.00 1
Put MSFT|20220121|220.00P 01/21/22 0.00 0.00 66.55 71.50 0