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|20210115|50.00C 01/15/21 85.84 -3.11 82.05 86.15 71
Put MSFT|20210115|50.00P 01/15/21 0.26 -0.03 0.12 0.35 2
55.00 Call MSFT|20210115|55.00C 01/15/21 80.85 -1.85 77.15 81.35 2
Put MSFT|20210115|55.00P 01/15/21 0.40 -0.07 0.26 0.50 3
60.00 Call MSFT|20210115|60.00C 01/15/21 77.85 2.96 72.40 76.45 1
Put MSFT|20210115|60.00P 01/15/21 0.50 -0.10 0.37 0.77 25
65.00 Call MSFT|20210115|65.00C 01/15/21 73.40 2.02 67.40 71.60 2
Put MSFT|20210115|65.00P 01/15/21 0.74 0.13 0.59 1.00 10
70.00 Call MSFT|20210115|70.00C 01/15/21 69.00 1.65 62.70 66.80 1
Put MSFT|20210115|70.00P 01/15/21 1.09 0.19 0.86 1.28 10
75.00 Call MSFT|20210115|75.00C 01/15/21 61.13 -3.22 58.85 62.25 1
Put MSFT|20210115|75.00P 01/15/21 1.10 -0.03 1.28 1.59 2
80.00 Call MSFT|20210115|80.00C 01/15/21 58.67 -1.33 55.00 56.00 3
Put MSFT|20210115|80.00P 01/15/21 1.55 -0.14 1.66 2.00 3
85.00 Call MSFT|20210115|85.00C 01/15/21 51.10 -2.40 50.50 51.55 2
Put MSFT|20210115|85.00P 01/15/21 1.94 -0.32 2.20 2.48 50
90.00 Call MSFT|20210115|90.00C 01/15/21 47.00 -2.85 46.20 47.25 5
Put MSFT|20210115|90.00P 01/15/21 2.85 0.35 2.76 3.10 19
92.50 Call MSFT|20210115|92.50C 01/15/21 44.49 -4.81 44.20 45.00 10
Put MSFT|20210115|92.50P 01/15/21 2.86 -0.05 3.15 3.45 10
95.00 Call MSFT|20210115|95.00C 01/15/21 45.79 2.29 42.10 42.95 2
Put MSFT|20210115|95.00P 01/15/21 3.49 0.19 3.55 3.85 20
97.50 Call MSFT|20210115|97.50C 01/15/21 43.30 4.35 40.00 40.90 4
Put MSFT|20210115|97.50P 01/15/21 3.47 -0.08 3.90 4.30 2
100.00 Call MSFT|20210115|100.00C 01/15/21 38.20 -4.14 38.05 39.00 8
Put MSFT|20210115|100.00P 01/15/21 4.65 0.70 4.40 4.75 25
105.00 Call MSFT|20210115|105.00C 01/15/21 35.65 0.90 34.10 35.05 11
Put MSFT|20210115|105.00P 01/15/21 4.48 -0.52 5.45 5.80 1
110.00 Call MSFT|20210115|110.00C 01/15/21 31.01 -3.04 31.00 31.45 10
Put MSFT|20210115|110.00P 01/15/21 6.70 0.80 6.65 7.05 2
115.00 Call MSFT|20210115|115.00C 01/15/21 29.98 -1.28 27.00 27.90 2
Put MSFT|20210115|115.00P 01/15/21 8.45 1.68 8.10 8.65 69
120.00 Call MSFT|20210115|120.00C 01/15/21 24.80 -1.60 23.85 24.60 11
Put MSFT|20210115|120.00P 01/15/21 9.50 0.75 9.75 10.30 5
125.00 Call MSFT|20210115|125.00C 01/15/21 23.02 -1.03 20.95 21.55 12
Put MSFT|20210115|125.00P 01/15/21 10.70 0.20 11.70 12.10 54
130.00 Call MSFT|20210115|130.00C 01/15/21 18.55 -1.75 18.05 18.75 32
Put MSFT|20210115|130.00P 01/15/21 12.40 0.81 13.75 14.30 750
135.00 Call MSFT|20210115|135.00C 01/15/21 15.50 -2.20 15.60 16.25 35
Put MSFT|20210115|135.00P 01/15/21 14.15 -0.45 16.05 16.50 28
140.00 Call MSFT|20210115|140.00C 01/15/21 13.25 -1.35 13.15 13.85 35
Put MSFT|20210115|140.00P 01/15/21 18.10 1.10 18.70 19.15 6
145.00 Call MSFT|20210115|145.00C 01/15/21 11.40 -1.05 11.50 11.80 8
Put MSFT|20210115|145.00P 01/15/21 19.35 -0.65 21.55 22.05 20
150.00 Call MSFT|20210115|150.00C 01/15/21 9.50 -1.59 9.60 9.95 19
Put MSFT|20210115|150.00P 01/15/21 21.28 -2.08 24.60 25.05 1
155.00 Call MSFT|20210115|155.00C 01/15/21 8.80 0.00 7.80 8.30 2
Put MSFT|20210115|155.00P 01/15/21 24.02 -0.68 27.80 28.40 10
160.00 Call MSFT|20210115|160.00C 01/15/21 7.68 -0.22 6.50 6.90 1
Put MSFT|20210115|160.00P 01/15/21 32.00 6.15 31.35 31.95 3
165.00 Call MSFT|20210115|165.00C 01/15/21 5.50 -0.90 5.30 5.70 3
Put MSFT|20210115|165.00P 01/15/21 32.03 -8.51 35.10 35.65 10
170.00 Call MSFT|20210115|170.00C 01/15/21 5.05 0.35 4.30 4.70 5
Put MSFT|20210115|170.00P 01/15/21 36.05 0.75 38.85 39.55 1
175.00 Call MSFT|20210115|175.00C 01/15/21 4.10 0.10 3.50 3.95 1
Put MSFT|20210115|175.00P 01/15/21 37.50 0.55 42.85 43.85 9
180.00 Call MSFT|20210115|180.00C 01/15/21 2.80 -0.65 2.57 3.10 1
Put MSFT|20210115|180.00P 01/15/21 45.70 -3.56 47.15 48.00 3
185.00 Call MSFT|20210115|185.00C 01/15/21 2.25 -0.30 2.04 2.49 3
Put MSFT|20210115|185.00P 01/15/21 47.25 1.35 51.65 52.30 11
190.00 Call MSFT|20210115|190.00C 01/15/21 1.95 -0.15 1.75 2.03 1
Put MSFT|20210115|190.00P 01/15/21 56.83 5.91 56.05 57.00 2
195.00 Call MSFT|20210115|195.00C 01/15/21 1.70 0.23 1.36 1.59 1
Put MSFT|20210115|195.00P 01/15/21 0.00 0.00 60.75 61.85 0
200.00 Call MSFT|20210115|200.00C 01/15/21 1.14 -0.16 1.07 1.30 53
Put MSFT|20210115|200.00P 01/15/21 66.38 6.36 64.00 68.50 2