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 90.34 1.27 85.05 89.90 1
Put MSFT|20210115|50.00P 01/15/21 0.18 -0.01 0.14 0.20 70
55.00 Call MSFT|20210115|55.00C 01/15/21 80.85 -1.85 80.05 84.95 2
Put MSFT|20210115|55.00P 01/15/21 0.41 0.04 0.25 0.32 22
60.00 Call MSFT|20210115|60.00C 01/15/21 79.90 0.58 75.20 80.00 2
Put MSFT|20210115|60.00P 01/15/21 0.39 -0.06 0.37 0.49 1
65.00 Call MSFT|20210115|65.00C 01/15/21 76.65 2.77 70.15 75.00 2
Put MSFT|20210115|65.00P 01/15/21 0.56 0.03 0.52 0.69 20
70.00 Call MSFT|20210115|70.00C 01/15/21 68.63 -1.91 65.50 70.30 1
Put MSFT|20210115|70.00P 01/15/21 0.70 -0.03 0.63 0.82 10
75.00 Call MSFT|20210115|75.00C 01/15/21 65.54 2.25 60.55 65.50 6
Put MSFT|20210115|75.00P 01/15/21 1.00 0.07 0.96 1.05 15
80.00 Call MSFT|20210115|80.00C 01/15/21 58.67 -2.33 56.00 60.80 10
Put MSFT|20210115|80.00P 01/15/21 1.30 0.12 1.25 1.43 16
85.00 Call MSFT|20210115|85.00C 01/15/21 53.88 -1.67 52.15 56.20 5
Put MSFT|20210115|85.00P 01/15/21 1.57 0.09 1.63 1.81 1
90.00 Call MSFT|20210115|90.00C 01/15/21 49.90 -3.35 48.75 51.35 2
Put MSFT|20210115|90.00P 01/15/21 2.23 0.27 2.12 2.32 2
92.50 Call MSFT|20210115|92.50C 01/15/21 48.67 0.90 46.55 49.30 1
Put MSFT|20210115|92.50P 01/15/21 2.41 -0.18 2.39 2.69 10
95.00 Call MSFT|20210115|95.00C 01/15/21 48.97 0.97 44.50 45.45 3
Put MSFT|20210115|95.00P 01/15/21 2.86 0.46 2.70 2.93 1
97.50 Call MSFT|20210115|97.50C 01/15/21 41.63 -1.67 42.65 43.00 5
Put MSFT|20210115|97.50P 01/15/21 2.88 -0.09 3.05 3.30 29
100.00 Call MSFT|20210115|100.00C 01/15/21 41.35 -1.40 40.50 40.95 12
Put MSFT|20210115|100.00P 01/15/21 3.40 0.20 3.40 3.65 12
105.00 Call MSFT|20210115|105.00C 01/15/21 36.45 -1.90 36.55 36.85 2
Put MSFT|20210115|105.00P 01/15/21 4.50 0.42 4.35 4.50 11
110.00 Call MSFT|20210115|110.00C 01/15/21 33.00 -1.20 32.65 33.05 19
Put MSFT|20210115|110.00P 01/15/21 5.40 0.45 5.35 5.50 167
115.00 Call MSFT|20210115|115.00C 01/15/21 31.60 -0.90 29.00 29.35 4
Put MSFT|20210115|115.00P 01/15/21 6.60 0.45 6.55 6.85 1
120.00 Call MSFT|20210115|120.00C 01/15/21 26.25 -1.20 25.50 25.90 56
Put MSFT|20210115|120.00P 01/15/21 7.97 0.47 8.05 8.30 10
125.00 Call MSFT|20210115|125.00C 01/15/21 22.00 -1.95 22.20 22.65 11
Put MSFT|20210115|125.00P 01/15/21 9.55 0.88 9.70 10.05 71
130.00 Call MSFT|20210115|130.00C 01/15/21 19.65 -1.15 18.90 19.65 14
Put MSFT|20210115|130.00P 01/15/21 10.90 0.00 11.65 11.90 9
135.00 Call MSFT|20210115|135.00C 01/15/21 16.98 -1.11 16.55 16.90 35
Put MSFT|20210115|135.00P 01/15/21 14.00 1.10 13.80 14.00 1
140.00 Call MSFT|20210115|140.00C 01/15/21 14.25 -1.25 14.05 14.40 135
Put MSFT|20210115|140.00P 01/15/21 15.20 0.05 15.55 16.60 5
145.00 Call MSFT|20210115|145.00C 01/15/21 12.10 -0.90 11.80 12.20 128
Put MSFT|20210115|145.00P 01/15/21 19.00 1.40 18.45 19.30 1
150.00 Call MSFT|20210115|150.00C 01/15/21 10.08 -0.97 9.80 10.15 515
Put MSFT|20210115|150.00P 01/15/21 20.70 -0.10 21.15 22.55 25
155.00 Call MSFT|20210115|155.00C 01/15/21 8.36 -0.59 8.05 8.45 232
Put MSFT|20210115|155.00P 01/15/21 23.40 0.60 24.95 25.80 18
160.00 Call MSFT|20210115|160.00C 01/15/21 6.70 -1.30 6.55 6.90 12
Put MSFT|20210115|160.00P 01/15/21 28.79 2.04 28.40 28.95 10
165.00 Call MSFT|20210115|165.00C 01/15/21 5.75 -0.29 5.30 5.65 6
Put MSFT|20210115|165.00P 01/15/21 30.15 0.70 31.50 32.65 4
170.00 Call MSFT|20210115|170.00C 01/15/21 4.50 -0.45 4.25 4.50 21
Put MSFT|20210115|170.00P 01/15/21 32.91 -0.89 35.95 36.85 6
175.00 Call MSFT|20210115|175.00C 01/15/21 3.65 -0.50 3.40 3.65 118
Put MSFT|20210115|175.00P 01/15/21 40.61 3.11 40.05 40.40 3
180.00 Call MSFT|20210115|180.00C 01/15/21 2.89 -0.59 2.63 2.99 6
Put MSFT|20210115|180.00P 01/15/21 45.44 1.76 44.30 44.65 1
185.00 Call MSFT|20210115|185.00C 01/15/21 2.29 -0.16 2.10 2.40 131
Put MSFT|20210115|185.00P 01/15/21 47.25 1.35 48.75 49.10 11
190.00 Call MSFT|20210115|190.00C 01/15/21 1.78 -0.13 1.65 1.93 6
Put MSFT|20210115|190.00P 01/15/21 53.67 -3.16 51.20 54.05 1
195.00 Call MSFT|20210115|195.00C 01/15/21 1.49 0.03 1.22 1.58 1
Put MSFT|20210115|195.00P 01/15/21 0.00 0.00 56.40 58.75 0
200.00 Call MSFT|20210115|200.00C 01/15/21 0.99 -0.26 0.96 1.14 66
Put MSFT|20210115|200.00P 01/15/21 61.37 -5.01 60.65 65.45 2