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
60.00 Call MSFT|20200918|60.00C 09/18/20 73.32 -8.18 71.10 76.00 1
Put MSFT|20200918|60.00P 09/18/20 0.27 -0.14 0.34 0.43 25
65.00 Call MSFT|20200918|65.00C 09/18/20 76.20 14.70 66.50 71.20 2
Put MSFT|20200918|65.00P 09/18/20 0.30 -0.01 0.51 0.56 2
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 0.35 61.50 66.30 1
Put MSFT|20200918|70.00P 09/18/20 0.75 0.21 0.69 0.75 10
75.00 Call MSFT|20200918|75.00C 09/18/20 51.75 51.75 56.70 61.50 708
Put MSFT|20200918|75.00P 09/18/20 0.75 -0.25 0.93 1.01 5
80.00 Call MSFT|20200918|80.00C 09/18/20 48.15 0.90 52.05 56.70 12
Put MSFT|20200918|80.00P 09/18/20 1.33 0.32 1.24 1.30 4
85.00 Call MSFT|20200918|85.00C 09/18/20 55.41 1.11 49.70 50.10 10
Put MSFT|20200918|85.00P 09/18/20 1.60 0.15 1.63 1.71 16
90.00 Call MSFT|20200918|90.00C 09/18/20 48.53 4.56 45.20 45.65 1
Put MSFT|20200918|90.00P 09/18/20 1.67 -0.46 2.12 2.23 10
95.00 Call MSFT|20200918|95.00C 09/18/20 40.88 -2.40 40.90 41.25 1
Put MSFT|20200918|95.00P 09/18/20 2.05 -0.62 2.73 2.84 10
100.00 Call MSFT|20200918|100.00C 09/18/20 37.00 -0.90 36.70 37.05 2
Put MSFT|20200918|100.00P 09/18/20 2.65 -0.63 3.45 3.60 10
105.00 Call MSFT|20200918|105.00C 09/18/20 33.40 -4.05 32.70 33.05 1
Put MSFT|20200918|105.00P 09/18/20 4.55 0.27 4.40 4.55 1
110.00 Call MSFT|20200918|110.00C 09/18/20 32.57 -0.43 28.90 29.25 1
Put MSFT|20200918|110.00P 09/18/20 5.30 1.00 5.50 5.65 1,101
115.00 Call MSFT|20200918|115.00C 09/18/20 26.15 -2.60 25.30 25.65 6
Put MSFT|20200918|115.00P 09/18/20 5.27 -0.89 6.85 7.00 10
120.00 Call MSFT|20200918|120.00C 09/18/20 24.75 -1.32 22.00 22.25 2
Put MSFT|20200918|120.00P 09/18/20 8.50 1.94 8.40 8.60 2
125.00 Call MSFT|20200918|125.00C 09/18/20 21.10 -1.23 18.85 19.15 10
Put MSFT|20200918|125.00P 09/18/20 8.79 0.38 10.25 10.40 1
130.00 Call MSFT|20200918|130.00C 09/18/20 17.11 -2.09 16.00 16.30 3
Put MSFT|20200918|130.00P 09/18/20 12.03 1.73 12.30 12.50 502
135.00 Call MSFT|20200918|135.00C 09/18/20 13.55 -2.27 13.40 13.70 50
Put MSFT|20200918|135.00P 09/18/20 12.80 -0.62 14.65 14.85 1
140.00 Call MSFT|20200918|140.00C 09/18/20 11.47 -1.48 11.15 11.40 20
Put MSFT|20200918|140.00P 09/18/20 17.45 2.99 17.30 17.50 15
145.00 Call MSFT|20200918|145.00C 09/18/20 9.70 -1.10 9.10 9.35 1
Put MSFT|20200918|145.00P 09/18/20 20.50 5.80 20.20 20.40 10
150.00 Call MSFT|20200918|150.00C 09/18/20 8.00 -0.90 7.35 7.55 1
Put MSFT|20200918|150.00P 09/18/20 23.15 1.35 23.30 23.60 50
155.00 Call MSFT|20200918|155.00C 09/18/20 6.00 -1.27 5.85 6.10 1
Put MSFT|20200918|155.00P 09/18/20 26.00 -2.75 26.75 27.05 13
160.00 Call MSFT|20200918|160.00C 09/18/20 5.11 -0.79 4.60 4.80 2
Put MSFT|20200918|160.00P 09/18/20 29.80 -0.95 30.45 30.75 14
165.00 Call MSFT|20200918|165.00C 09/18/20 4.03 -0.56 3.60 3.75 10
Put MSFT|20200918|165.00P 09/18/20 31.25 0.35 34.35 34.60 50
170.00 Call MSFT|20200918|170.00C 09/18/20 2.91 -0.39 2.77 2.90 2
Put MSFT|20200918|170.00P 09/18/20 32.49 -0.91 38.50 38.80 50
175.00 Call MSFT|20200918|175.00C 09/18/20 2.79 0.41 2.12 2.26 7
Put MSFT|20200918|175.00P 09/18/20 39.07 -3.58 42.85 43.15 2
180.00 Call MSFT|20200918|180.00C 09/18/20 1.69 -0.24 1.60 1.70 99
Put MSFT|20200918|180.00P 09/18/20 0.00 0.00 47.30 47.60 0
185.00 Call MSFT|20200918|185.00C 09/18/20 1.46 -0.26 1.21 1.29 24
Put MSFT|20200918|185.00P 09/18/20 0.00 0.00 51.85 52.25 0
190.00 Call MSFT|20200918|190.00C 09/18/20 1.21 0.09 0.90 0.98 2
Put MSFT|20200918|190.00P 09/18/20 0.00 0.00 56.65 57.05 0
195.00 Call MSFT|20200918|195.00C 09/18/20 0.82 -0.06 0.68 0.74 20
Put MSFT|20200918|195.00P 09/18/20 0.00 0.00 59.30 64.00 0
200.00 Call MSFT|20200918|200.00C 09/18/20 0.57 -0.13 0.51 0.63 102
Put MSFT|20200918|200.00P 09/18/20 61.25 61.25 64.30 69.00 2