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
100.00 Call MSFT|20190830|100.00C 08/30/19 38.26 -0.22 33.80 34.00 1
Put MSFT|20190830|100.00P 08/30/19 0.01 -0.01 0.00 0.01 208
105.00 Call MSFT|20190830|105.00C 08/30/19 32.55 0.55 28.80 29.00 3
Put MSFT|20190830|105.00P 08/30/19 0.02 0.00 0.00 0.02 110
110.00 Call MSFT|20190830|110.00C 08/30/19 23.65 -4.64 23.90 24.05 11
Put MSFT|20190830|110.00P 08/30/19 0.03 0.02 0.02 0.04 71
111.00 Call MSFT|20190830|111.00C 08/30/19 0.00 0.00 22.70 24.40 0
Put MSFT|20190830|111.00P 08/30/19 0.03 0.03 0.02 0.04 1
112.00 Call MSFT|20190830|112.00C 08/30/19 0.00 0.00 21.80 23.30 0
Put MSFT|20190830|112.00P 08/30/19 0.03 0.03 0.03 0.04 1
113.00 Call MSFT|20190830|113.00C 08/30/19 0.00 0.00 20.85 21.85 0
Put MSFT|20190830|113.00P 08/30/19 0.00 0.00 0.03 0.05 0
114.00 Call MSFT|20190830|114.00C 08/30/19 0.00 0.00 19.85 20.55 0
Put MSFT|20190830|114.00P 08/30/19 0.02 -0.02 0.04 0.06 8
115.00 Call MSFT|20190830|115.00C 08/30/19 21.80 2.62 18.85 19.50 2
Put MSFT|20190830|115.00P 08/30/19 0.04 0.03 0.05 0.07 31
116.00 Call MSFT|20190830|116.00C 08/30/19 21.07 21.07 17.90 18.35 1
Put MSFT|20190830|116.00P 08/30/19 0.06 0.04 0.06 0.08 10
117.00 Call MSFT|20190830|117.00C 08/30/19 0.00 0.00 16.85 17.75 0
Put MSFT|20190830|117.00P 08/30/19 0.02 0.02 0.07 0.09 22
118.00 Call MSFT|20190830|118.00C 08/30/19 20.25 20.25 15.85 16.60 1
Put MSFT|20190830|118.00P 08/30/19 0.10 0.06 0.09 0.10 211
119.00 Call MSFT|20190830|119.00C 08/30/19 15.05 15.05 14.95 15.50 1
Put MSFT|20190830|119.00P 08/30/19 0.11 0.06 0.10 0.12 10
120.00 Call MSFT|20190830|120.00C 08/30/19 18.13 -0.92 13.85 15.50 2
Put MSFT|20190830|120.00P 08/30/19 0.15 0.11 0.13 0.15 236
121.00 Call MSFT|20190830|121.00C 08/30/19 12.90 12.90 13.00 13.60 5
Put MSFT|20190830|121.00P 08/30/19 0.17 0.12 0.16 0.17 56
122.00 Call MSFT|20190830|122.00C 08/30/19 0.00 0.00 12.00 12.55 0
Put MSFT|20190830|122.00P 08/30/19 0.21 0.15 0.19 0.20 224
123.00 Call MSFT|20190830|123.00C 08/30/19 11.30 -3.70 11.05 11.45 3
Put MSFT|20190830|123.00P 08/30/19 0.29 0.21 0.23 0.25 141
124.00 Call MSFT|20190830|124.00C 08/30/19 14.50 3.65 10.10 10.55 2
Put MSFT|20190830|124.00P 08/30/19 0.30 0.22 0.28 0.30 180
125.00 Call MSFT|20190830|125.00C 08/30/19 9.52 -4.08 9.15 10.15 9
Put MSFT|20190830|125.00P 08/30/19 0.36 0.28 0.34 0.36 532
126.00 Call MSFT|20190830|126.00C 08/30/19 8.03 -2.42 8.30 8.45 5
Put MSFT|20190830|126.00P 08/30/19 0.44 0.34 0.42 0.44 167
127.00 Call MSFT|20190830|127.00C 08/30/19 7.50 -3.85 7.40 7.55 1
Put MSFT|20190830|127.00P 08/30/19 0.54 0.41 0.52 0.54 525
128.00 Call MSFT|20190830|128.00C 08/30/19 6.50 -5.01 6.50 6.65 16
Put MSFT|20190830|128.00P 08/30/19 0.68 0.52 0.64 0.66 425
129.00 Call MSFT|20190830|129.00C 08/30/19 6.05 -2.25 5.80 5.85 113
Put MSFT|20190830|129.00P 08/30/19 0.84 0.68 0.79 0.81 359
130.00 Call MSFT|20190830|130.00C 08/30/19 4.93 -2.14 5.00 5.05 526
Put MSFT|20190830|130.00P 08/30/19 1.00 0.78 0.98 1.00 1,677
131.00 Call MSFT|20190830|131.00C 08/30/19 4.20 -2.00 4.20 4.25 261
Put MSFT|20190830|131.00P 08/30/19 1.25 0.95 1.21 1.22 852
132.00 Call MSFT|20190830|132.00C 08/30/19 3.40 -3.00 3.50 3.55 361
Put MSFT|20190830|132.00P 08/30/19 1.53 1.13 1.49 1.50 2,266
133.00 Call MSFT|20190830|133.00C 08/30/19 2.76 -2.74 2.83 2.85 833
Put MSFT|20190830|133.00P 08/30/19 1.88 1.38 1.82 1.84 3,735
134.00 Call MSFT|20190830|134.00C 08/30/19 2.20 -2.71 2.24 2.26 1,335
Put MSFT|20190830|134.00P 08/30/19 2.23 1.67 2.21 2.24 1,677
135.00 Call MSFT|20190830|135.00C 08/30/19 1.66 -2.04 1.70 1.71 2,719
Put MSFT|20190830|135.00P 08/30/19 2.75 1.87 2.66 2.69 1,908
136.00 Call MSFT|20190830|136.00C 08/30/19 1.26 -1.84 1.27 1.28 2,464
Put MSFT|20190830|136.00P 08/30/19 3.16 2.04 3.20 3.25 1,320
137.00 Call MSFT|20190830|137.00C 08/30/19 0.90 -1.46 0.89 0.90 4,848
Put MSFT|20190830|137.00P 08/30/19 3.94 2.44 3.85 3.90 4,065
138.00 Call MSFT|20190830|138.00C 08/30/19 0.62 -1.08 0.62 0.63 4,223
Put MSFT|20190830|138.00P 08/30/19 4.67 2.85 4.55 4.65 1,075
139.00 Call MSFT|20190830|139.00C 08/30/19 0.40 -0.88 0.41 0.43 2,326
Put MSFT|20190830|139.00P 08/30/19 5.40 3.25 5.40 5.50 335
140.00 Call MSFT|20190830|140.00C 08/30/19 0.27 -0.53 0.27 0.28 16,701
Put MSFT|20190830|140.00P 08/30/19 6.35 3.68 6.20 6.35 437
141.00 Call MSFT|20190830|141.00C 08/30/19 0.18 -0.38 0.17 0.18 4,209
Put MSFT|20190830|141.00P 08/30/19 7.55 3.90 7.20 7.30 82
142.00 Call MSFT|20190830|142.00C 08/30/19 0.11 -0.23 0.11 0.12 1,820
Put MSFT|20190830|142.00P 08/30/19 8.38 4.16 8.10 8.35 55
143.00 Call MSFT|20190830|143.00C 08/30/19 0.08 -0.15 0.07 0.08 585
Put MSFT|20190830|143.00P 08/30/19 9.40 5.15 8.85 10.05 1
144.00 Call MSFT|20190830|144.00C 08/30/19 0.05 -0.06 0.04 0.06 144
Put MSFT|20190830|144.00P 08/30/19 5.90 0.55 9.95 11.35 9
145.00 Call MSFT|20190830|145.00C 08/30/19 0.03 -0.04 0.03 0.04 249
Put MSFT|20190830|145.00P 08/30/19 11.75 5.50 10.95 11.30 6
146.00 Call MSFT|20190830|146.00C 08/30/19 0.02 -0.03 0.02 0.03 49
Put MSFT|20190830|146.00P 08/30/19 8.50 -1.40 11.75 13.05 5
147.00 Call MSFT|20190830|147.00C 08/30/19 0.02 -0.02 0.01 0.03 20
Put MSFT|20190830|147.00P 08/30/19 9.55 0.55 12.75 14.55 3
148.00 Call MSFT|20190830|148.00C 08/30/19 0.03 0.00 0.01 0.03 7
Put MSFT|20190830|148.00P 08/30/19 10.20 -0.02 13.80 15.60 1
149.00 Call MSFT|20190830|149.00C 08/30/19 0.02 0.01 0.01 0.02 5
Put MSFT|20190830|149.00P 08/30/19 10.44 10.44 14.85 16.30 2
150.00 Call MSFT|20190830|150.00C 08/30/19 0.02 0.00 0.01 0.02 37
Put MSFT|20190830|150.00P 08/30/19 0.00 0.00 15.85 17.45 0
152.50 Call MSFT|20190830|152.50C 08/30/19 0.01 -0.01 0.00 0.02 1
Put MSFT|20190830|152.50P 08/30/19 0.00 0.00 18.40 19.65 0
155.00 Call MSFT|20190830|155.00C 08/30/19 0.01 0.00 0.00 0.02 231
Put MSFT|20190830|155.00P 08/30/19 21.05 3.95 21.05 21.20 6
157.50 Call MSFT|20190830|157.50C 08/30/19 0.01 0.00 0.00 0.01 93
Put MSFT|20190830|157.50P 08/30/19 23.80 23.80 23.55 23.75 4
160.00 Call MSFT|20190830|160.00C 08/30/19 0.19 0.18 0.00 0.01 20
Put MSFT|20190830|160.00P 08/30/19 24.30 24.30 26.05 26.25 10