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
37.50 Call MSFT|20200117|37.50C 01/17/20 101.00 -0.38 97.70 102.40 23
Put MSFT|20200117|37.50P 01/17/20 0.01 0.00 0.00 0.34 2
40.00 Call MSFT|20200117|40.00C 01/17/20 100.30 -0.60 95.80 99.90 1
Put MSFT|20200117|40.00P 01/17/20 0.01 0.00 0.00 0.04 4
42.50 Call MSFT|20200117|42.50C 01/17/20 96.00 30.14 92.70 97.50 2
Put MSFT|20200117|42.50P 01/17/20 0.01 0.00 0.00 0.34 1
45.00 Call MSFT|20200117|45.00C 01/17/20 95.50 2.02 90.40 94.90 1
Put MSFT|20200117|45.00P 01/17/20 0.02 0.01 0.00 0.04 1
47.50 Call MSFT|20200117|47.50C 01/17/20 90.50 -0.57 88.05 92.40 12
Put MSFT|20200117|47.50P 01/17/20 0.01 -0.02 0.00 0.04 454
50.00 Call MSFT|20200117|50.00C 01/17/20 91.50 4.00 85.40 89.90 2
Put MSFT|20200117|50.00P 01/17/20 0.01 -0.01 0.00 0.02 1,194
55.00 Call MSFT|20200117|55.00C 01/17/20 84.50 -0.11 80.60 84.90 1
Put MSFT|20200117|55.00P 01/17/20 0.01 -0.02 0.00 0.05 400
60.00 Call MSFT|20200117|60.00C 01/17/20 81.30 1.85 75.45 79.95 1
Put MSFT|20200117|60.00P 01/17/20 0.04 -0.02 0.00 0.05 20
65.00 Call MSFT|20200117|65.00C 01/17/20 75.90 3.19 70.60 74.95 10
Put MSFT|20200117|65.00P 01/17/20 0.02 -0.01 0.00 0.08 50
67.50 Call MSFT|20200117|67.50C 01/17/20 69.70 -0.15 68.05 72.45 1
Put MSFT|20200117|67.50P 01/17/20 0.04 -0.02 0.00 0.08 10
70.00 Call MSFT|20200117|70.00C 01/17/20 70.00 -1.00 65.55 69.95 1
Put MSFT|20200117|70.00P 01/17/20 0.03 0.00 0.02 0.08 10
72.50 Call MSFT|20200117|72.50C 01/17/20 68.17 0.52 62.95 67.45 5
Put MSFT|20200117|72.50P 01/17/20 0.05 0.00 0.00 0.08 119
75.00 Call MSFT|20200117|75.00C 01/17/20 64.30 3.30 60.40 62.80 1
Put MSFT|20200117|75.00P 01/17/20 0.03 -0.01 0.01 0.09 10
77.50 Call MSFT|20200117|77.50C 01/17/20 63.26 2.61 58.00 62.50 15
Put MSFT|20200117|77.50P 01/17/20 0.05 -0.03 0.01 0.10 1
80.00 Call MSFT|20200117|80.00C 01/17/20 60.32 1.32 55.40 58.00 1
Put MSFT|20200117|80.00P 01/17/20 0.05 -0.05 0.02 0.10 501
82.50 Call MSFT|20200117|82.50C 01/17/20 57.85 -1.30 52.95 57.50 8
Put MSFT|20200117|82.50P 01/17/20 0.10 -0.09 0.02 0.12 1
85.00 Call MSFT|20200117|85.00C 01/17/20 55.51 -0.30 50.50 55.00 3
Put MSFT|20200117|85.00P 01/17/20 0.07 0.01 0.04 0.14 1
87.50 Call MSFT|20200117|87.50C 01/17/20 53.90 0.23 48.00 52.50 1
Put MSFT|20200117|87.50P 01/17/20 0.11 -0.16 0.06 0.15 13
90.00 Call MSFT|20200117|90.00C 01/17/20 48.33 -2.21 47.25 48.15 46
Put MSFT|20200117|90.00P 01/17/20 0.13 0.04 0.07 0.17 600
92.50 Call MSFT|20200117|92.50C 01/17/20 47.00 2.00 43.50 47.60 1
Put MSFT|20200117|92.50P 01/17/20 0.13 0.00 0.10 0.19 177
95.00 Call MSFT|20200117|95.00C 01/17/20 46.80 0.83 41.35 45.10 8
Put MSFT|20200117|95.00P 01/17/20 0.16 0.02 0.15 0.20 103
97.50 Call MSFT|20200117|97.50C 01/17/20 40.55 -4.06 40.00 40.70 20
Put MSFT|20200117|97.50P 01/17/20 0.17 -0.01 0.17 0.25 1
100.00 Call MSFT|20200117|100.00C 01/17/20 38.40 -1.51 37.40 38.25 41
Put MSFT|20200117|100.00P 01/17/20 0.26 0.05 0.23 0.25 376
105.00 Call MSFT|20200117|105.00C 01/17/20 36.00 -0.85 30.95 33.85 5
Put MSFT|20200117|105.00P 01/17/20 0.35 0.07 0.34 0.40 117
110.00 Call MSFT|20200117|110.00C 01/17/20 28.75 -2.75 27.85 28.75 12
Put MSFT|20200117|110.00P 01/17/20 0.52 0.04 0.53 0.60 462
115.00 Call MSFT|20200117|115.00C 01/17/20 23.49 -2.00 22.90 23.85 9
Put MSFT|20200117|115.00P 01/17/20 0.86 0.17 0.86 0.94 128
120.00 Call MSFT|20200117|120.00C 01/17/20 18.99 -1.96 18.75 18.95 93
Put MSFT|20200117|120.00P 01/17/20 1.27 0.19 1.35 1.46 443
125.00 Call MSFT|20200117|125.00C 01/17/20 14.73 -1.80 14.50 14.90 173
Put MSFT|20200117|125.00P 01/17/20 2.16 0.44 2.14 2.23 2,434
130.00 Call MSFT|20200117|130.00C 01/17/20 11.10 -1.35 10.75 10.95 564
Put MSFT|20200117|130.00P 01/17/20 3.25 0.57 3.30 3.45 1,559
135.00 Call MSFT|20200117|135.00C 01/17/20 7.70 -1.33 7.50 7.65 810
Put MSFT|20200117|135.00P 01/17/20 5.01 0.83 5.00 5.15 2,211
140.00 Call MSFT|20200117|140.00C 01/17/20 5.00 -1.00 4.85 5.05 2,504
Put MSFT|20200117|140.00P 01/17/20 7.41 1.26 7.40 7.50 565
145.00 Call MSFT|20200117|145.00C 01/17/20 3.00 -0.68 2.90 3.05 3,909
Put MSFT|20200117|145.00P 01/17/20 10.30 1.35 10.45 10.60 56
150.00 Call MSFT|20200117|150.00C 01/17/20 1.64 -0.43 1.58 1.67 2,082
Put MSFT|20200117|150.00P 01/17/20 13.90 1.75 14.10 14.30 5
155.00 Call MSFT|20200117|155.00C 01/17/20 0.85 -0.20 0.80 0.89 1,362
Put MSFT|20200117|155.00P 01/17/20 17.87 1.87 18.40 18.60 1
160.00 Call MSFT|20200117|160.00C 01/17/20 0.47 -0.03 0.37 0.48 352
Put MSFT|20200117|160.00P 01/17/20 21.35 -0.21 22.20 23.85 1
165.00 Call MSFT|20200117|165.00C 01/17/20 0.23 -0.03 0.18 0.25 101
Put MSFT|20200117|165.00P 01/17/20 31.03 4.48 25.85 30.00 6
170.00 Call MSFT|20200117|170.00C 01/17/20 0.15 0.00 0.13 0.16 40
Put MSFT|20200117|170.00P 01/17/20 32.73 1.95 30.70 35.00 1
175.00 Call MSFT|20200117|175.00C 01/17/20 0.09 0.00 0.08 0.10 5
Put MSFT|20200117|175.00P 01/17/20 37.71 1.98 35.55 40.00 1
180.00 Call MSFT|20200117|180.00C 01/17/20 0.06 0.06 0.02 0.11 10
Put MSFT|20200117|180.00P 01/17/20 0.00 0.00 40.70 45.00 0
185.00 Call MSFT|20200117|185.00C 01/17/20 0.00 0.00 0.00 0.09 0
Put MSFT|20200117|185.00P 01/17/20 0.00 0.00 45.50 49.90 0
190.00 Call MSFT|20200117|190.00C 01/17/20 0.00 0.00 0.00 0.08 0
Put MSFT|20200117|190.00P 01/17/20 0.00 0.00 50.50 55.20 0
195.00 Call MSFT|20200117|195.00C 01/17/20 0.00 0.00 0.00 0.07 0
Put MSFT|20200117|195.00P 01/17/20 0.00 0.00 56.10 60.00 0
200.00 Call MSFT|20200117|200.00C 01/17/20 0.00 0.00 0.00 0.07 0
Put MSFT|20200117|200.00P 01/17/20 0.00 0.00 60.45 64.95 0