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 90.05 5.95 85.20 89.90 4
Put MSFT|20200619|50.00P 06/19/20 0.04 -0.01 0.03 0.07 10
55.00 Call MSFT|20200619|55.00C 06/19/20 82.45 -0.55 81.00 84.90 2
Put MSFT|20200619|55.00P 06/19/20 0.17 -0.05 0.00 0.15 1
60.00 Call MSFT|20200619|60.00C 06/19/20 78.35 2.10 75.70 79.70 1
Put MSFT|20200619|60.00P 06/19/20 0.12 -0.11 0.05 0.20 5
65.00 Call MSFT|20200619|65.00C 06/19/20 72.16 20.16 70.25 74.95 2
Put MSFT|20200619|65.00P 06/19/20 0.29 0.07 0.08 0.22 7
70.00 Call MSFT|20200619|70.00C 06/19/20 67.25 -4.75 65.80 70.00 1
Put MSFT|20200619|70.00P 06/19/20 0.30 -0.03 0.19 0.31 1
75.00 Call MSFT|20200619|75.00C 06/19/20 65.21 -0.69 60.55 65.00 4
Put MSFT|20200619|75.00P 06/19/20 0.30 -0.06 0.27 0.40 1
80.00 Call MSFT|20200619|80.00C 06/19/20 59.75 -0.36 55.60 60.25 1
Put MSFT|20200619|80.00P 06/19/20 0.70 0.09 0.39 0.51 1
85.00 Call MSFT|20200619|85.00C 06/19/20 55.50 2.55 50.65 55.40 3
Put MSFT|20200619|85.00P 06/19/20 0.63 -0.12 0.55 0.68 10
90.00 Call MSFT|20200619|90.00C 06/19/20 51.40 3.40 46.00 50.50 1
Put MSFT|20200619|90.00P 06/19/20 0.75 0.07 0.76 0.90 1
92.50 Call MSFT|20200619|92.50C 06/19/20 47.52 4.67 43.60 48.30 1
Put MSFT|20200619|92.50P 06/19/20 0.88 -0.07 0.90 1.06 4
95.00 Call MSFT|20200619|95.00C 06/19/20 46.47 1.22 43.30 43.60 11
Put MSFT|20200619|95.00P 06/19/20 1.11 0.15 1.06 1.25 1
97.50 Call MSFT|20200619|97.50C 06/19/20 44.02 0.22 41.00 41.30 5
Put MSFT|20200619|97.50P 06/19/20 1.11 -0.29 1.24 1.43 3
100.00 Call MSFT|20200619|100.00C 06/19/20 38.45 -2.45 38.15 40.40 5
Put MSFT|20200619|100.00P 06/19/20 1.48 0.12 1.45 1.62 10
105.00 Call MSFT|20200619|105.00C 06/19/20 35.00 -1.80 33.95 34.60 4
Put MSFT|20200619|105.00P 06/19/20 1.92 0.14 1.96 2.15 37
110.00 Call MSFT|20200619|110.00C 06/19/20 33.75 0.52 29.55 30.30 7
Put MSFT|20200619|110.00P 06/19/20 2.73 0.37 2.62 2.81 24
115.00 Call MSFT|20200619|115.00C 06/19/20 26.80 -2.80 25.65 26.50 10
Put MSFT|20200619|115.00P 06/19/20 3.40 0.20 3.45 3.65 3
120.00 Call MSFT|20200619|120.00C 06/19/20 22.60 -1.33 21.80 22.30 8
Put MSFT|20200619|120.00P 06/19/20 4.45 0.15 4.55 4.80 24
125.00 Call MSFT|20200619|125.00C 06/19/20 18.70 -1.70 18.15 18.70 36
Put MSFT|20200619|125.00P 06/19/20 5.85 0.50 5.90 6.15 12
130.00 Call MSFT|20200619|130.00C 06/19/20 15.75 -0.76 14.85 15.70 20
Put MSFT|20200619|130.00P 06/19/20 7.59 0.59 7.45 7.85 447
135.00 Call MSFT|20200619|135.00C 06/19/20 12.40 -1.25 11.95 12.45 60
Put MSFT|20200619|135.00P 06/19/20 9.70 0.95 9.45 9.85 95
140.00 Call MSFT|20200619|140.00C 06/19/20 9.75 -1.00 9.50 9.85 234
Put MSFT|20200619|140.00P 06/19/20 12.45 1.22 12.00 12.50 77
145.00 Call MSFT|20200619|145.00C 06/19/20 7.50 -0.93 7.10 7.65 131
Put MSFT|20200619|145.00P 06/19/20 14.40 0.60 14.75 15.25 5
150.00 Call MSFT|20200619|150.00C 06/19/20 5.85 -0.39 5.55 6.05 240
Put MSFT|20200619|150.00P 06/19/20 17.45 2.15 17.85 18.10 13
155.00 Call MSFT|20200619|155.00C 06/19/20 4.34 -0.41 4.05 4.25 94
Put MSFT|20200619|155.00P 06/19/20 21.46 2.01 21.35 21.60 1
160.00 Call MSFT|20200619|160.00C 06/19/20 3.10 -0.32 2.72 3.15 198
Put MSFT|20200619|160.00P 06/19/20 22.20 -1.45 25.20 25.45 14
165.00 Call MSFT|20200619|165.00C 06/19/20 2.48 -0.12 2.07 2.17 21
Put MSFT|20200619|165.00P 06/19/20 29.20 -3.50 28.75 30.05 1
170.00 Call MSFT|20200619|170.00C 06/19/20 1.39 -0.31 1.41 1.73 3
Put MSFT|20200619|170.00P 06/19/20 33.00 -0.67 33.70 33.95 7
175.00 Call MSFT|20200619|175.00C 06/19/20 0.98 -0.22 0.95 1.13 11
Put MSFT|20200619|175.00P 06/19/20 36.00 -4.95 38.25 38.55 4
180.00 Call MSFT|20200619|180.00C 06/19/20 0.75 -0.03 0.63 0.81 1
Put MSFT|20200619|180.00P 06/19/20 43.18 1.46 41.70 44.35 1
185.00 Call MSFT|20200619|185.00C 06/19/20 0.60 0.00 0.41 0.58 1
Put MSFT|20200619|185.00P 06/19/20 47.00 1.30 46.50 49.65 19
190.00 Call MSFT|20200619|190.00C 06/19/20 0.40 0.02 0.27 0.42 1
Put MSFT|20200619|190.00P 06/19/20 50.34 0.75 50.50 55.25 4
195.00 Call MSFT|20200619|195.00C 06/19/20 0.27 -0.06 0.18 0.27 1
Put MSFT|20200619|195.00P 06/19/20 0.00 0.00 55.50 60.30 0
200.00 Call MSFT|20200619|200.00C 06/19/20 0.20 -0.01 0.14 0.22 10
Put MSFT|20200619|200.00P 06/19/20 60.37 60.37 60.40 65.00 2