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 71.65 1.65 68.15 73.00 2
Put MSFT|20220121|70.00P 01/21/22 1.90 0.29 1.60 2.40 5
75.00 Call MSFT|20220121|75.00C 01/21/22 0.00 0.00 63.60 68.50 0
Put MSFT|20220121|75.00P 01/21/22 2.87 0.26 0.35 3.75 1
80.00 Call MSFT|20220121|80.00C 01/21/22 60.10 0.43 59.50 64.45 11
Put MSFT|20220121|80.00P 01/21/22 2.98 -0.22 0.55 5.50 4
85.00 Call MSFT|20220121|85.00C 01/21/22 52.80 -3.85 55.00 60.00 2
Put MSFT|20220121|85.00P 01/21/22 3.85 -0.15 1.35 6.25 2
90.00 Call MSFT|20220121|90.00C 01/21/22 53.48 -0.32 51.00 56.00 4
Put MSFT|20220121|90.00P 01/21/22 4.94 -0.27 2.00 6.20 2
95.00 Call MSFT|20220121|95.00C 01/21/22 50.00 2.30 47.05 52.00 2
Put MSFT|20220121|95.00P 01/21/22 6.44 0.70 2.90 7.30 30
100.00 Call MSFT|20220121|100.00C 01/21/22 45.98 -0.32 43.05 47.40 2
Put MSFT|20220121|100.00P 01/21/22 7.70 0.65 5.50 7.50 4
105.00 Call MSFT|20220121|105.00C 01/21/22 41.75 2.60 39.50 44.50 1
Put MSFT|20220121|105.00P 01/21/22 7.73 -0.27 5.40 10.00 12
110.00 Call MSFT|20220121|110.00C 01/21/22 37.98 1.08 36.05 41.00 1
Put MSFT|20220121|110.00P 01/21/22 9.75 -0.52 6.00 10.30 20
115.00 Call MSFT|20220121|115.00C 01/21/22 35.44 0.11 33.15 38.00 100
Put MSFT|20220121|115.00P 01/21/22 11.00 -0.25 8.05 13.00 1
120.00 Call MSFT|20220121|120.00C 01/21/22 33.24 0.84 30.00 35.00 2
Put MSFT|20220121|120.00P 01/21/22 12.10 -0.30 9.10 12.45 10
125.00 Call MSFT|20220121|125.00C 01/21/22 29.67 2.67 27.00 32.00 5
Put MSFT|20220121|125.00P 01/21/22 15.46 -0.95 11.55 16.50 1
130.00 Call MSFT|20220121|130.00C 01/21/22 27.25 2.30 24.10 29.00 4
Put MSFT|20220121|130.00P 01/21/22 15.95 -1.35 13.05 16.30 20
135.00 Call MSFT|20220121|135.00C 01/21/22 23.70 0.35 22.00 25.00 21
Put MSFT|20220121|135.00P 01/21/22 17.85 -1.67 16.00 20.95 12
140.00 Call MSFT|20220121|140.00C 01/21/22 22.00 1.35 18.70 23.00 63
Put MSFT|20220121|140.00P 01/21/22 20.45 -2.55 18.10 23.00 20
145.00 Call MSFT|20220121|145.00C 01/21/22 19.38 1.04 16.95 21.95 6
Put MSFT|20220121|145.00P 01/21/22 23.03 -2.69 20.95 25.95 5
150.00 Call MSFT|20220121|150.00C 01/21/22 17.50 0.60 16.00 20.00 39
Put MSFT|20220121|150.00P 01/21/22 25.32 -2.70 23.55 28.50 30
155.00 Call MSFT|20220121|155.00C 01/21/22 15.46 1.46 12.95 17.90 2
Put MSFT|20220121|155.00P 01/21/22 32.46 32.46 26.55 31.50 4
160.00 Call MSFT|20220121|160.00C 01/21/22 13.80 0.50 13.00 13.80 23
Put MSFT|20220121|160.00P 01/21/22 30.75 -4.86 29.55 34.50 10
165.00 Call MSFT|20220121|165.00C 01/21/22 11.50 0.50 9.50 14.00 7
Put MSFT|20220121|165.00P 01/21/22 0.00 0.00 32.55 37.50 0
170.00 Call MSFT|20220121|170.00C 01/21/22 8.35 -1.25 8.00 13.00 30
Put MSFT|20220121|170.00P 01/21/22 39.99 39.99 36.05 41.00 124
175.00 Call MSFT|20220121|175.00C 01/21/22 10.00 2.13 7.25 11.00 65
Put MSFT|20220121|175.00P 01/21/22 0.00 0.00 39.55 44.50 0
180.00 Call MSFT|20220121|180.00C 01/21/22 8.00 0.58 5.45 8.25 1
Put MSFT|20220121|180.00P 01/21/22 49.00 1.10 43.50 48.45 2
185.00 Call MSFT|20220121|185.00C 01/21/22 6.50 0.55 4.50 9.45 4
Put MSFT|20220121|185.00P 01/21/22 51.00 0.85 47.50 52.45 5
190.00 Call MSFT|20220121|190.00C 01/21/22 5.91 0.46 3.55 8.50 25
Put MSFT|20220121|190.00P 01/21/22 0.00 0.00 51.50 56.45 0
195.00 Call MSFT|20220121|195.00C 01/21/22 5.35 0.80 4.30 5.35 16
Put MSFT|20220121|195.00P 01/21/22 0.00 0.00 55.60 60.55 0
200.00 Call MSFT|20220121|200.00C 01/21/22 4.50 0.20 4.10 7.30 21
Put MSFT|20220121|200.00P 01/21/22 64.30 64.30 60.00 64.85 2