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 75.05 79.95 1
Put MSFT|20200918|60.00P 09/18/20 0.21 -0.06 0.16 0.29 1
65.00 Call MSFT|20200918|65.00C 09/18/20 76.67 0.47 70.10 75.00 2
Put MSFT|20200918|65.00P 09/18/20 0.30 -0.01 0.25 0.40 2
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 0.35 65.30 70.00 1
Put MSFT|20200918|70.00P 09/18/20 0.44 0.05 0.38 0.49 3
75.00 Call MSFT|20200918|75.00C 09/18/20 65.90 14.15 60.50 65.25 2
Put MSFT|20200918|75.00P 09/18/20 0.55 -0.26 0.53 0.67 15
80.00 Call MSFT|20200918|80.00C 09/18/20 61.98 2.36 55.55 60.45 2
Put MSFT|20200918|80.00P 09/18/20 1.26 0.46 0.72 0.85 15
85.00 Call MSFT|20200918|85.00C 09/18/20 51.03 -4.38 51.00 55.75 1
Put MSFT|20200918|85.00P 09/18/20 0.96 -0.08 0.97 1.12 6
90.00 Call MSFT|20200918|90.00C 09/18/20 49.65 2.35 48.30 50.25 10
Put MSFT|20200918|90.00P 09/18/20 1.26 -0.04 1.30 1.45 5
95.00 Call MSFT|20200918|95.00C 09/18/20 45.57 4.69 43.40 45.90 1
Put MSFT|20200918|95.00P 09/18/20 1.72 0.05 1.74 1.88 250
100.00 Call MSFT|20200918|100.00C 09/18/20 39.30 -2.78 39.45 40.85 2
Put MSFT|20200918|100.00P 09/18/20 2.34 0.19 2.28 2.44 3
105.00 Call MSFT|20200918|105.00C 09/18/20 38.43 2.68 34.85 35.90 2
Put MSFT|20200918|105.00P 09/18/20 3.07 0.24 2.96 3.30 322
110.00 Call MSFT|20200918|110.00C 09/18/20 31.60 2.15 30.65 32.20 2
Put MSFT|20200918|110.00P 09/18/20 3.90 0.37 3.80 4.00 122
115.00 Call MSFT|20200918|115.00C 09/18/20 26.95 -3.77 26.85 28.30 1
Put MSFT|20200918|115.00P 09/18/20 5.05 0.64 4.85 5.05 68
120.00 Call MSFT|20200918|120.00C 09/18/20 24.33 -1.07 23.20 23.85 1
Put MSFT|20200918|120.00P 09/18/20 6.10 0.37 5.85 6.60 15
125.00 Call MSFT|20200918|125.00C 09/18/20 20.07 -2.88 19.80 20.85 12
Put MSFT|20200918|125.00P 09/18/20 7.58 0.48 7.30 7.85 13
130.00 Call MSFT|20200918|130.00C 09/18/20 17.77 -1.43 16.70 17.30 2
Put MSFT|20200918|130.00P 09/18/20 9.44 0.84 9.05 9.65 5
135.00 Call MSFT|20200918|135.00C 09/18/20 14.50 -1.15 14.20 14.45 34
Put MSFT|20200918|135.00P 09/18/20 11.55 1.38 11.30 11.75 61
140.00 Call MSFT|20200918|140.00C 09/18/20 11.82 -1.23 11.50 11.90 187
Put MSFT|20200918|140.00P 09/18/20 13.80 1.05 13.70 14.15 52
145.00 Call MSFT|20200918|145.00C 09/18/20 9.75 -0.95 9.30 9.65 22
Put MSFT|20200918|145.00P 09/18/20 17.05 -0.50 16.35 17.20 106
150.00 Call MSFT|20200918|150.00C 09/18/20 7.30 -1.20 7.15 8.00 27
Put MSFT|20200918|150.00P 09/18/20 18.73 0.53 19.65 20.20 1
155.00 Call MSFT|20200918|155.00C 09/18/20 5.80 -1.13 5.80 6.10 8
Put MSFT|20200918|155.00P 09/18/20 21.65 0.30 23.00 23.25 1
160.00 Call MSFT|20200918|160.00C 09/18/20 4.49 -0.61 4.35 4.70 307
Put MSFT|20200918|160.00P 09/18/20 25.30 -2.50 26.20 27.20 36
165.00 Call MSFT|20200918|165.00C 09/18/20 3.73 -0.77 3.45 3.60 12
Put MSFT|20200918|165.00P 09/18/20 30.26 -1.09 30.45 31.05 16
170.00 Call MSFT|20200918|170.00C 09/18/20 2.50 -0.60 2.58 2.94 3
Put MSFT|20200918|170.00P 09/18/20 31.35 0.60 34.25 35.45 11
175.00 Call MSFT|20200918|175.00C 09/18/20 2.36 -0.19 1.90 2.26 6
Put MSFT|20200918|175.00P 09/18/20 38.30 -0.77 38.30 39.75 2
180.00 Call MSFT|20200918|180.00C 09/18/20 1.42 -0.14 1.38 1.56 2
Put MSFT|20200918|180.00P 09/18/20 0.00 0.00 42.15 44.25 0
185.00 Call MSFT|20200918|185.00C 09/18/20 1.31 0.19 1.00 1.14 1
Put MSFT|20200918|185.00P 09/18/20 0.00 0.00 46.45 48.80 0
190.00 Call MSFT|20200918|190.00C 09/18/20 1.01 -0.10 0.70 0.89 100
Put MSFT|20200918|190.00P 09/18/20 0.00 0.00 50.65 55.50 0
195.00 Call MSFT|20200918|195.00C 09/18/20 0.70 0.00 0.49 0.68 5
Put MSFT|20200918|195.00P 09/18/20 0.00 0.00 55.55 60.40 0
200.00 Call MSFT|20200918|200.00C 09/18/20 0.43 -0.13 0.40 0.53 1
Put MSFT|20200918|200.00P 09/18/20 59.94 -1.31 60.50 65.35 1