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
50.00 Call MSFT|20200619|50.00C 06/19/20 88.49 15.54 81.55 85.60 7
Put MSFT|20200619|50.00P 06/19/20 0.15 0.04 0.07 0.15 21
55.00 Call MSFT|20200619|55.00C 06/19/20 84.65 2.15 76.75 80.75 100
Put MSFT|20200619|55.00P 06/19/20 0.22 0.00 0.13 0.23 2
60.00 Call MSFT|20200619|60.00C 06/19/20 78.35 2.10 71.65 75.95 1
Put MSFT|20200619|60.00P 06/19/20 0.23 -0.01 0.20 0.30 2
65.00 Call MSFT|20200619|65.00C 06/19/20 52.00 9.85 66.75 70.95 20
Put MSFT|20200619|65.00P 06/19/20 0.36 0.13 0.31 0.41 32
70.00 Call MSFT|20200619|70.00C 06/19/20 64.28 8.05 61.90 66.20 1
Put MSFT|20200619|70.00P 06/19/20 0.47 0.00 0.45 0.55 524
75.00 Call MSFT|20200619|75.00C 06/19/20 62.50 -1.15 57.10 61.15 2
Put MSFT|20200619|75.00P 06/19/20 0.65 0.01 0.64 0.74 120
80.00 Call MSFT|20200619|80.00C 06/19/20 59.35 0.95 52.40 56.60 10
Put MSFT|20200619|80.00P 06/19/20 0.70 -0.21 0.87 0.98 8
85.00 Call MSFT|20200619|85.00C 06/19/20 54.25 0.25 48.10 51.70 1
Put MSFT|20200619|85.00P 06/19/20 0.90 -0.06 1.19 1.29 1
90.00 Call MSFT|20200619|90.00C 06/19/20 49.86 0.38 44.85 45.20 4
Put MSFT|20200619|90.00P 06/19/20 1.21 0.06 1.57 1.69 2
92.50 Call MSFT|20200619|92.50C 06/19/20 42.85 -4.07 42.55 42.95 4
Put MSFT|20200619|92.50P 06/19/20 1.30 -0.41 1.80 1.91 1
95.00 Call MSFT|20200619|95.00C 06/19/20 45.00 0.15 40.35 40.80 1
Put MSFT|20200619|95.00P 06/19/20 1.63 0.01 2.06 2.19 6
97.50 Call MSFT|20200619|97.50C 06/19/20 42.71 2.00 38.15 38.50 10
Put MSFT|20200619|97.50P 06/19/20 1.76 -0.43 2.35 2.48 10
100.00 Call MSFT|20200619|100.00C 06/19/20 40.85 0.35 36.10 36.35 1
Put MSFT|20200619|100.00P 06/19/20 2.12 0.19 2.68 2.80 50
105.00 Call MSFT|20200619|105.00C 06/19/20 32.01 -1.99 31.95 32.20 1
Put MSFT|20200619|105.00P 06/19/20 3.50 0.82 3.45 3.60 28
110.00 Call MSFT|20200619|110.00C 06/19/20 29.96 -2.34 27.95 28.20 1
Put MSFT|20200619|110.00P 06/19/20 4.35 1.25 4.45 4.60 1,509
115.00 Call MSFT|20200619|115.00C 06/19/20 24.30 -3.85 24.20 24.45 34
Put MSFT|20200619|115.00P 06/19/20 5.50 1.04 5.65 5.80 1
120.00 Call MSFT|20200619|120.00C 06/19/20 20.80 -3.05 20.65 20.90 3
Put MSFT|20200619|120.00P 06/19/20 7.10 1.45 7.05 7.20 511
125.00 Call MSFT|20200619|125.00C 06/19/20 18.00 -2.65 17.40 17.65 8
Put MSFT|20200619|125.00P 06/19/20 8.50 1.75 8.75 8.90 14
130.00 Call MSFT|20200619|130.00C 06/19/20 14.90 -2.41 14.50 14.70 12
Put MSFT|20200619|130.00P 06/19/20 9.30 0.25 10.75 10.90 1,500
135.00 Call MSFT|20200619|135.00C 06/19/20 11.90 -2.58 11.85 12.05 80
Put MSFT|20200619|135.00P 06/19/20 13.11 2.81 13.05 13.25 4
140.00 Call MSFT|20200619|140.00C 06/19/20 9.60 -1.95 9.55 9.70 159
Put MSFT|20200619|140.00P 06/19/20 13.82 1.47 15.70 15.90 3
145.00 Call MSFT|20200619|145.00C 06/19/20 7.68 -1.62 7.55 7.75 69
Put MSFT|20200619|145.00P 06/19/20 15.35 -3.43 18.60 18.90 1
150.00 Call MSFT|20200619|150.00C 06/19/20 6.00 -1.40 5.85 6.05 115
Put MSFT|20200619|150.00P 06/19/20 21.95 4.05 21.90 22.15 11
155.00 Call MSFT|20200619|155.00C 06/19/20 4.68 -0.72 4.45 4.70 24
Put MSFT|20200619|155.00P 06/19/20 25.59 1.44 25.45 25.70 2
160.00 Call MSFT|20200619|160.00C 06/19/20 4.00 -0.30 3.35 3.55 1
Put MSFT|20200619|160.00P 06/19/20 29.70 2.85 29.30 29.55 22
165.00 Call MSFT|20200619|165.00C 06/19/20 2.60 -0.75 2.50 2.66 20
Put MSFT|20200619|165.00P 06/19/20 29.15 1.00 33.40 33.65 30
170.00 Call MSFT|20200619|170.00C 06/19/20 2.10 -0.26 1.83 1.96 1
Put MSFT|20200619|170.00P 06/19/20 37.60 5.15 37.65 37.95 2
175.00 Call MSFT|20200619|175.00C 06/19/20 1.55 -0.17 1.34 1.46 6
Put MSFT|20200619|175.00P 06/19/20 40.95 2.15 42.20 42.45 2
180.00 Call MSFT|20200619|180.00C 06/19/20 1.29 0.04 0.98 1.08 1
Put MSFT|20200619|180.00P 06/19/20 43.30 1.55 46.80 47.20 1
185.00 Call MSFT|20200619|185.00C 06/19/20 0.73 -0.19 0.71 0.80 187
Put MSFT|20200619|185.00P 06/19/20 48.05 1.45 49.80 53.75 1
190.00 Call MSFT|20200619|190.00C 06/19/20 0.56 -0.06 0.54 0.58 58
Put MSFT|20200619|190.00P 06/19/20 52.10 3.24 54.65 58.65 2
195.00 Call MSFT|20200619|195.00C 06/19/20 0.51 -0.05 0.34 0.44 2
Put MSFT|20200619|195.00P 06/19/20 0.00 0.00 59.80 63.50 0
200.00 Call MSFT|20200619|200.00C 06/19/20 0.31 -0.06 0.27 0.34 25
Put MSFT|20200619|200.00P 06/19/20 0.00 0.00 64.40 68.55 0