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|20200417|75.00C 04/17/20 0.00 0.00 64.10 68.75 0
Put MSFT|20200417|75.00P 04/17/20 0.23 -0.05 0.18 0.25 20
80.00 Call MSFT|20200417|80.00C 04/17/20 56.35 56.35 59.40 63.45 3
Put MSFT|20200417|80.00P 04/17/20 0.42 -0.04 0.26 0.33 1
85.00 Call MSFT|20200417|85.00C 04/17/20 53.11 53.11 54.20 58.85 11
Put MSFT|20200417|85.00P 04/17/20 0.50 -0.13 0.37 0.43 14
90.00 Call MSFT|20200417|90.00C 04/17/20 0.00 0.00 49.50 54.00 0
Put MSFT|20200417|90.00P 04/17/20 0.65 -0.18 0.51 0.57 6
95.00 Call MSFT|20200417|95.00C 04/17/20 45.55 1.25 46.80 47.20 10
Put MSFT|20200417|95.00P 04/17/20 0.90 -0.63 0.69 0.76 4
100.00 Call MSFT|20200417|100.00C 04/17/20 39.40 1.90 42.10 42.50 10
Put MSFT|20200417|100.00P 04/17/20 1.25 -0.03 0.94 1.01 2
105.00 Call MSFT|20200417|105.00C 04/17/20 0.00 0.00 37.45 37.90 0
Put MSFT|20200417|105.00P 04/17/20 1.26 -0.41 1.29 1.36 110
110.00 Call MSFT|20200417|110.00C 04/17/20 27.50 -3.64 33.10 33.30 10
Put MSFT|20200417|110.00P 04/17/20 2.18 -0.15 1.75 1.82 104
115.00 Call MSFT|20200417|115.00C 04/17/20 28.15 3.39 28.75 28.95 1
Put MSFT|20200417|115.00P 04/17/20 3.37 -0.01 2.38 2.45 1
120.00 Call MSFT|20200417|120.00C 04/17/20 25.05 2.40 24.65 24.80 1
Put MSFT|20200417|120.00P 04/17/20 3.15 -0.70 3.20 3.30 11
125.00 Call MSFT|20200417|125.00C 04/17/20 20.80 3.21 20.75 20.90 1
Put MSFT|20200417|125.00P 04/17/20 4.35 -0.90 4.25 4.35 15
130.00 Call MSFT|20200417|130.00C 04/17/20 16.76 2.73 17.15 17.30 30
Put MSFT|20200417|130.00P 04/17/20 5.40 -0.85 5.60 5.70 9
135.00 Call MSFT|20200417|135.00C 04/17/20 13.81 1.46 13.85 14.00 25
Put MSFT|20200417|135.00P 04/17/20 8.60 -0.44 7.25 7.40 1
140.00 Call MSFT|20200417|140.00C 04/17/20 10.90 1.30 10.90 11.05 59
Put MSFT|20200417|140.00P 04/17/20 9.05 -3.25 9.30 9.40 3
145.00 Call MSFT|20200417|145.00C 04/17/20 8.05 0.75 8.35 8.45 41
Put MSFT|20200417|145.00P 04/17/20 13.60 0.54 11.70 11.85 1
150.00 Call MSFT|20200417|150.00C 04/17/20 6.45 1.55 6.20 6.35 14
Put MSFT|20200417|150.00P 04/17/20 18.24 2.24 14.50 14.65 1
155.00 Call MSFT|20200417|155.00C 04/17/20 4.30 1.06 4.45 4.60 18
Put MSFT|20200417|155.00P 04/17/20 21.70 1.70 17.75 17.90 28
160.00 Call MSFT|20200417|160.00C 04/17/20 3.05 0.56 3.05 3.20 60
Put MSFT|20200417|160.00P 04/17/20 24.20 24.20 21.35 21.55 4
165.00 Call MSFT|20200417|165.00C 04/17/20 2.17 0.71 2.07 2.15 7
Put MSFT|20200417|165.00P 04/17/20 0.00 0.00 25.35 25.55 0
170.00 Call MSFT|20200417|170.00C 04/17/20 1.01 0.08 1.35 1.43 6
Put MSFT|20200417|170.00P 04/17/20 37.10 37.10 29.70 29.85 12
175.00 Call MSFT|20200417|175.00C 04/17/20 0.60 -0.25 0.85 0.92 12
Put MSFT|20200417|175.00P 04/17/20 0.00 0.00 34.10 34.50 0
180.00 Call MSFT|20200417|180.00C 04/17/20 0.60 0.01 0.52 0.56 6
Put MSFT|20200417|180.00P 04/17/20 42.80 42.80 37.05 41.20 1
185.00 Call MSFT|20200417|185.00C 04/17/20 0.46 0.02 0.31 0.38 50
Put MSFT|20200417|185.00P 04/17/20 0.00 0.00 41.75 46.20 0
190.00 Call MSFT|20200417|190.00C 04/17/20 0.21 0.04 0.18 0.26 66
Put MSFT|20200417|190.00P 04/17/20 0.00 0.00 47.00 51.10 0
195.00 Call MSFT|20200417|195.00C 04/17/20 0.12 0.00 0.11 0.18 7
Put MSFT|20200417|195.00P 04/17/20 0.00 0.00 51.60 56.40 0