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 04/17/20 112.40 48.00 112.10 113.00 1
Put MSFT|20200417|75.00P 04/17/20 0.01 0.00 0.00 0.06 1
80.00 Call MSFT|20200417|80.00C 04/17/20 56.35 56.35 107.10 107.95 3
Put MSFT|20200417|80.00P 04/17/20 0.01 0.00 0.00 0.02 1
85.00 Call MSFT|20200417|85.00C 04/17/20 85.95 32.84 102.15 103.10 12
Put MSFT|20200417|85.00P 04/17/20 0.02 0.01 0.00 0.06 1
90.00 Call MSFT|20200417|90.00C 04/17/20 82.90 33.70 97.20 98.05 2
Put MSFT|20200417|90.00P 04/17/20 0.02 -0.04 0.00 0.03 1
95.00 Call MSFT|20200417|95.00C 04/17/20 42.49 42.49 92.15 93.15 2
Put MSFT|20200417|95.00P 04/17/20 0.02 -0.03 0.00 0.03 1
100.00 Call MSFT|20200417|100.00C 04/17/20 90.00 17.00 87.30 88.00 1
Put MSFT|20200417|100.00P 04/17/20 0.03 0.00 0.00 0.03 94
105.00 Call MSFT|20200417|105.00C 04/17/20 83.80 21.40 82.10 83.25 1
Put MSFT|20200417|105.00P 04/17/20 0.04 -0.03 0.00 0.04 1
110.00 Call MSFT|20200417|110.00C 04/17/20 58.00 5.00 77.15 78.20 1
Put MSFT|20200417|110.00P 04/17/20 0.05 -0.02 0.04 0.05 1
115.00 Call MSFT|20200417|115.00C 04/17/20 44.35 -0.35 72.20 73.00 5
Put MSFT|20200417|115.00P 04/17/20 0.05 -0.01 0.05 0.07 20
120.00 Call MSFT|20200417|120.00C 04/17/20 62.00 -0.65 67.60 68.00 10
Put MSFT|20200417|120.00P 04/17/20 0.06 -0.01 0.06 0.07 39
125.00 Call MSFT|20200417|125.00C 04/17/20 62.30 3.60 62.20 63.50 2
Put MSFT|20200417|125.00P 04/17/20 0.10 -0.01 0.09 0.11 1
130.00 Call MSFT|20200417|130.00C 04/17/20 57.40 0.55 57.25 58.50 6
Put MSFT|20200417|130.00P 04/17/20 0.14 -0.06 0.12 0.14 3
135.00 Call MSFT|20200417|135.00C 04/17/20 51.90 2.15 52.45 53.35 7
Put MSFT|20200417|135.00P 04/17/20 0.22 0.00 0.14 0.19 4
140.00 Call MSFT|20200417|140.00C 04/17/20 48.00 3.60 47.35 48.15 2
Put MSFT|20200417|140.00P 04/17/20 0.24 -0.07 0.20 0.24 11
145.00 Call MSFT|20200417|145.00C 04/17/20 42.45 2.65 42.75 43.40 1
Put MSFT|20200417|145.00P 04/17/20 0.30 -0.01 0.27 0.30 7
150.00 Call MSFT|20200417|150.00C 04/17/20 37.20 2.10 37.90 38.50 29
Put MSFT|20200417|150.00P 04/17/20 0.38 -0.02 0.36 0.38 22
155.00 Call MSFT|20200417|155.00C 04/17/20 33.30 0.90 33.00 33.65 2
Put MSFT|20200417|155.00P 04/17/20 0.50 -0.05 0.50 0.53 29
160.00 Call MSFT|20200417|160.00C 04/17/20 28.65 0.50 28.40 28.75 21
Put MSFT|20200417|160.00P 04/17/20 0.70 -0.09 0.69 0.71 376
165.00 Call MSFT|20200417|165.00C 04/17/20 23.95 0.40 23.65 23.95 148
Put MSFT|20200417|165.00P 04/17/20 1.05 -0.07 1.00 1.02 459
170.00 Call MSFT|20200417|170.00C 04/17/20 19.25 0.11 19.25 19.50 31
Put MSFT|20200417|170.00P 04/17/20 1.52 -0.15 1.47 1.50 371
175.00 Call MSFT|20200417|175.00C 04/17/20 15.25 0.25 15.00 15.30 225
Put MSFT|20200417|175.00P 04/17/20 2.22 -0.27 2.19 2.29 383
180.00 Call MSFT|20200417|180.00C 04/17/20 11.35 0.10 11.25 11.45 321
Put MSFT|20200417|180.00P 04/17/20 3.40 -0.45 3.35 3.50 17
185.00 Call MSFT|20200417|185.00C 04/17/20 8.10 0.15 8.05 8.15 1,746
Put MSFT|20200417|185.00P 04/17/20 5.15 -0.45 5.15 5.30 123
190.00 Call MSFT|20200417|190.00C 04/17/20 5.55 -0.05 5.55 5.60 1,626
Put MSFT|20200417|190.00P 04/17/20 7.60 -0.70 7.55 7.70 246
195.00 Call MSFT|20200417|195.00C 04/17/20 3.65 -0.10 3.65 3.75 847
Put MSFT|20200417|195.00P 04/17/20 10.70 -3.45 10.70 10.85 4
200.00 Call MSFT|20200417|200.00C 04/17/20 2.37 -0.12 2.36 2.41 1,699
Put MSFT|20200417|200.00P 04/17/20 15.80 -1.50 14.30 14.70 5
210.00 Call MSFT|20200417|210.00C 04/17/20 1.02 -0.10 1.02 1.03 759
Put MSFT|20200417|210.00P 04/17/20 26.55 0.00 23.05 23.40 4
220.00 Call MSFT|20200417|220.00C 04/17/20 0.53 -0.06 0.53 0.54 686
Put MSFT|20200417|220.00P 04/17/20 32.85 -3.20 32.70 33.15 16
230.00 Call MSFT|20200417|230.00C 04/17/20 0.34 -0.05 0.34 0.35 66
Put MSFT|20200417|230.00P 04/17/20 45.45 -1.05 42.40 43.25 88
240.00 Call MSFT|20200417|240.00C 04/17/20 0.24 -0.04 0.24 0.25 132
Put MSFT|20200417|240.00P 04/17/20 0.00 0.00 52.35 53.20 0
250.00 Call MSFT|20200417|250.00C 04/17/20 0.21 -0.02 0.20 0.21 120
Put MSFT|20200417|250.00P 04/17/20 0.00 0.00 62.20 63.20 0