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 94.65 98.55 23
Put MSFT|20200117|37.50P 01/17/20 0.01 -0.01 0.00 0.02 11
40.00 Call MSFT|20200117|40.00C 01/17/20 95.74 -2.66 92.25 95.95 126
Put MSFT|20200117|40.00P 01/17/20 0.01 0.00 0.00 0.03 8
42.50 Call MSFT|20200117|42.50C 01/17/20 96.00 30.14 89.40 93.60 2
Put MSFT|20200117|42.50P 01/17/20 0.01 0.00 0.00 0.04 75
45.00 Call MSFT|20200117|45.00C 01/17/20 93.48 5.03 87.25 90.90 14
Put MSFT|20200117|45.00P 01/17/20 0.02 0.01 0.01 0.03 1
47.50 Call MSFT|20200117|47.50C 01/17/20 90.50 -0.57 84.70 88.45 12
Put MSFT|20200117|47.50P 01/17/20 0.01 -0.03 0.01 0.03 150
50.00 Call MSFT|20200117|50.00C 01/17/20 85.35 -3.95 82.30 86.00 400
Put MSFT|20200117|50.00P 01/17/20 0.03 0.00 0.02 0.04 6
55.00 Call MSFT|20200117|55.00C 01/17/20 83.49 0.49 77.25 81.20 54
Put MSFT|20200117|55.00P 01/17/20 0.02 -0.02 0.03 0.06 3
60.00 Call MSFT|20200117|60.00C 01/17/20 77.40 5.00 72.30 76.20 1
Put MSFT|20200117|60.00P 01/17/20 0.06 -0.03 0.05 0.10 5
65.00 Call MSFT|20200117|65.00C 01/17/20 68.10 0.64 67.45 71.10 1
Put MSFT|20200117|65.00P 01/17/20 0.09 0.00 0.08 0.15 35
67.50 Call MSFT|20200117|67.50C 01/17/20 69.85 6.10 64.95 68.75 10
Put MSFT|20200117|67.50P 01/17/20 0.08 0.00 0.10 0.16 3
70.00 Call MSFT|20200117|70.00C 01/17/20 65.40 -4.20 62.45 66.15 8
Put MSFT|20200117|70.00P 01/17/20 0.14 -0.03 0.13 0.19 1
72.50 Call MSFT|20200117|72.50C 01/17/20 59.75 -4.00 60.10 62.55 5
Put MSFT|20200117|72.50P 01/17/20 0.10 -0.04 0.16 0.20 1
75.00 Call MSFT|20200117|75.00C 01/17/20 64.70 0.40 57.60 61.35 5
Put MSFT|20200117|75.00P 01/17/20 0.15 0.01 0.18 0.24 7
77.50 Call MSFT|20200117|77.50C 01/17/20 59.90 -0.95 55.10 58.85 1
Put MSFT|20200117|77.50P 01/17/20 0.18 0.00 0.23 0.28 1
80.00 Call MSFT|20200117|80.00C 01/17/20 57.21 -0.79 52.65 56.45 4
Put MSFT|20200117|80.00P 01/17/20 0.22 0.00 0.28 0.32 10
82.50 Call MSFT|20200117|82.50C 01/17/20 51.80 -6.52 50.55 53.90 16
Put MSFT|20200117|82.50P 01/17/20 0.24 -0.01 0.33 0.37 1
85.00 Call MSFT|20200117|85.00C 01/17/20 52.31 -1.30 48.65 50.85 11
Put MSFT|20200117|85.00P 01/17/20 0.27 -0.09 0.40 0.43 5
87.50 Call MSFT|20200117|87.50C 01/17/20 48.15 -3.25 46.40 48.40 10
Put MSFT|20200117|87.50P 01/17/20 0.38 -0.15 0.48 0.50 20
90.00 Call MSFT|20200117|90.00C 01/17/20 44.25 -5.75 44.20 45.65 9
Put MSFT|20200117|90.00P 01/17/20 0.56 0.19 0.57 0.58 70
92.50 Call MSFT|20200117|92.50C 01/17/20 46.15 3.70 41.50 43.55 1
Put MSFT|20200117|92.50P 01/17/20 0.42 -0.05 0.68 0.69 10
95.00 Call MSFT|20200117|95.00C 01/17/20 40.28 -4.67 39.30 40.40 3
Put MSFT|20200117|95.00P 01/17/20 0.78 0.22 0.80 0.83 1
97.50 Call MSFT|20200117|97.50C 01/17/20 37.76 -4.44 37.25 38.35 2
Put MSFT|20200117|97.50P 01/17/20 0.68 0.02 0.94 0.95 5
100.00 Call MSFT|20200117|100.00C 01/17/20 35.50 -3.67 35.20 35.50 20
Put MSFT|20200117|100.00P 01/17/20 1.13 0.39 1.11 1.12 97
105.00 Call MSFT|20200117|105.00C 01/17/20 30.25 -4.35 30.65 30.90 7
Put MSFT|20200117|105.00P 01/17/20 1.59 0.49 1.53 1.55 83
110.00 Call MSFT|20200117|110.00C 01/17/20 26.08 -3.49 26.35 26.55 54
Put MSFT|20200117|110.00P 01/17/20 2.17 0.73 2.09 2.12 175
115.00 Call MSFT|20200117|115.00C 01/17/20 22.16 -3.02 22.15 22.30 10
Put MSFT|20200117|115.00P 01/17/20 2.77 0.73 2.86 2.90 40
120.00 Call MSFT|20200117|120.00C 01/17/20 18.00 -2.90 18.20 18.35 220
Put MSFT|20200117|120.00P 01/17/20 4.08 1.37 3.85 3.95 174
125.00 Call MSFT|20200117|125.00C 01/17/20 14.80 -2.10 14.55 14.70 55
Put MSFT|20200117|125.00P 01/17/20 5.31 1.52 5.20 5.30 93
130.00 Call MSFT|20200117|130.00C 01/17/20 11.10 -2.35 11.30 11.45 148
Put MSFT|20200117|130.00P 01/17/20 7.10 2.00 6.90 7.00 223
135.00 Call MSFT|20200117|135.00C 01/17/20 8.45 -2.20 8.35 8.55 1,068
Put MSFT|20200117|135.00P 01/17/20 8.90 1.73 9.00 9.15 781
140.00 Call MSFT|20200117|140.00C 01/17/20 6.08 -1.72 6.00 6.15 2,374
Put MSFT|20200117|140.00P 01/17/20 11.57 2.13 11.55 11.70 23
145.00 Call MSFT|20200117|145.00C 01/17/20 4.05 -1.45 4.10 4.25 428
Put MSFT|20200117|145.00P 01/17/20 14.80 2.05 14.75 14.90 1
150.00 Call MSFT|20200117|150.00C 01/17/20 2.76 -0.89 2.73 2.79 411
Put MSFT|20200117|150.00P 01/17/20 17.97 2.67 18.30 18.45 2
155.00 Call MSFT|20200117|155.00C 01/17/20 1.74 -0.49 1.70 1.77 144
Put MSFT|20200117|155.00P 01/17/20 19.95 1.85 22.20 22.45 9
160.00 Call MSFT|20200117|160.00C 01/17/20 1.04 -0.37 1.03 1.09 87
Put MSFT|20200117|160.00P 01/17/20 26.85 -3.05 26.60 26.80 10
165.00 Call MSFT|20200117|165.00C 01/17/20 0.61 -0.18 0.62 0.66 157
Put MSFT|20200117|165.00P 01/17/20 27.40 -0.10 31.10 31.45 12
170.00 Call MSFT|20200117|170.00C 01/17/20 0.38 -0.05 0.37 0.39 60
Put MSFT|20200117|170.00P 01/17/20 32.20 2.40 35.55 37.55 15
175.00 Call MSFT|20200117|175.00C 01/17/20 0.22 -0.04 0.21 0.25 83
Put MSFT|20200117|175.00P 01/17/20 39.03 2.38 40.20 42.10 6