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
75.00 Call MSFT|20200320|75.00C 03/20/20 65.31 3.35 64.00 68.60 4
Put MSFT|20200320|75.00P 03/20/20 0.21 0.00 0.13 0.20 20
80.00 Call MSFT|20200320|80.00C 03/20/20 57.90 2.13 59.00 63.65 11
Put MSFT|20200320|80.00P 03/20/20 0.25 -0.18 0.20 0.27 40
85.00 Call MSFT|20200320|85.00C 03/20/20 54.87 1.27 54.20 58.95 10
Put MSFT|20200320|85.00P 03/20/20 0.41 -0.01 0.29 0.35 13
90.00 Call MSFT|20200320|90.00C 03/20/20 50.83 5.88 49.30 54.00 3
Put MSFT|20200320|90.00P 03/20/20 0.45 -0.17 0.39 0.46 2
95.00 Call MSFT|20200320|95.00C 03/20/20 47.79 6.54 44.70 49.10 20
Put MSFT|20200320|95.00P 03/20/20 0.57 -0.17 0.56 0.62 21
100.00 Call MSFT|20200320|100.00C 03/20/20 42.25 3.18 41.90 42.30 16
Put MSFT|20200320|100.00P 03/20/20 0.80 -0.19 0.78 0.84 16
105.00 Call MSFT|20200320|105.00C 03/20/20 34.51 1.16 37.25 37.65 6
Put MSFT|20200320|105.00P 03/20/20 1.12 -0.29 1.08 1.14 226
110.00 Call MSFT|20200320|110.00C 03/20/20 32.69 2.09 32.80 33.00 8
Put MSFT|20200320|110.00P 03/20/20 1.50 -0.30 1.49 1.55 24
115.00 Call MSFT|20200320|115.00C 03/20/20 29.03 4.58 28.40 28.55 2
Put MSFT|20200320|115.00P 03/20/20 2.08 -0.62 2.07 2.12 39
120.00 Call MSFT|20200320|120.00C 03/20/20 24.00 3.15 24.20 24.35 76
Put MSFT|20200320|120.00P 03/20/20 2.83 -0.82 2.81 2.88 86
125.00 Call MSFT|20200320|125.00C 03/20/20 20.30 2.05 20.20 20.35 4
Put MSFT|20200320|125.00P 03/20/20 3.90 -0.77 3.80 3.90 130
130.00 Call MSFT|20200320|130.00C 03/20/20 16.54 1.74 16.55 16.70 62
Put MSFT|20200320|130.00P 03/20/20 5.20 -1.00 5.10 5.20 990
135.00 Call MSFT|20200320|135.00C 03/20/20 13.15 1.52 13.20 13.30 364
Put MSFT|20200320|135.00P 03/20/20 6.49 -1.71 6.70 6.85 23
140.00 Call MSFT|20200320|140.00C 03/20/20 10.25 1.41 10.20 10.35 274
Put MSFT|20200320|140.00P 03/20/20 8.75 -1.57 8.70 8.85 420
145.00 Call MSFT|20200320|145.00C 03/20/20 7.70 1.15 7.65 7.80 500
Put MSFT|20200320|145.00P 03/20/20 11.23 -1.80 11.10 11.25 11
150.00 Call MSFT|20200320|150.00C 03/20/20 5.54 0.99 5.50 5.65 311
Put MSFT|20200320|150.00P 03/20/20 16.20 -1.60 13.95 14.10 1
155.00 Call MSFT|20200320|155.00C 03/20/20 3.87 0.72 3.80 3.95 1,152
Put MSFT|20200320|155.00P 03/20/20 17.45 -2.15 17.25 17.40 4
160.00 Call MSFT|20200320|160.00C 03/20/20 2.57 0.76 2.55 2.63 87
Put MSFT|20200320|160.00P 03/20/20 0.00 0.00 20.95 21.10 0
165.00 Call MSFT|20200320|165.00C 03/20/20 1.65 0.47 1.63 1.71 56
Put MSFT|20200320|165.00P 03/20/20 30.95 30.95 25.05 25.20 12
170.00 Call MSFT|20200320|170.00C 03/20/20 1.10 0.31 1.01 1.08 28
Put MSFT|20200320|170.00P 03/20/20 32.38 -0.72 29.40 29.75 7
175.00 Call MSFT|20200320|175.00C 03/20/20 0.61 0.16 0.60 0.67 1
Put MSFT|20200320|175.00P 03/20/20 0.00 0.00 33.95 34.35 0
180.00 Call MSFT|20200320|180.00C 03/20/20 0.39 0.10 0.34 0.41 11
Put MSFT|20200320|180.00P 03/20/20 40.35 -4.30 36.75 41.20 1
185.00 Call MSFT|20200320|185.00C 03/20/20 0.24 0.04 0.19 0.26 2
Put MSFT|20200320|185.00P 03/20/20 45.33 -1.27 42.00 46.00 1
190.00 Call MSFT|20200320|190.00C 03/20/20 0.17 0.07 0.10 0.19 7
Put MSFT|20200320|190.00P 03/20/20 0.00 0.00 46.80 51.40 0
195.00 Call MSFT|20200320|195.00C 03/20/20 0.13 0.00 0.05 0.12 6
Put MSFT|20200320|195.00P 03/20/20 0.00 0.00 51.60 56.40 0
200.00 Call MSFT|20200320|200.00C 03/20/20 0.07 0.01 0.03 0.10 3
Put MSFT|20200320|200.00P 03/20/20 0.00 0.00 56.60 61.40 0