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
65.00 Call MSFT|20210319|65.00C 03/19/21 72.85 -2.00 70.25 75.00 2
Put MSFT|20210319|65.00P 03/19/21 0.70 -0.13 0.23 0.92 3
70.00 Call MSFT|20210319|70.00C 03/19/21 56.27 56.27 65.50 70.35 3
Put MSFT|20210319|70.00P 03/19/21 0.92 -0.12 0.57 1.14 4
75.00 Call MSFT|20210319|75.00C 03/19/21 62.06 10.35 60.65 65.50 3
Put MSFT|20210319|75.00P 03/19/21 1.70 -0.02 0.92 1.99 1
80.00 Call MSFT|20210319|80.00C 03/19/21 60.86 -0.16 56.25 61.00 33
Put MSFT|20210319|80.00P 03/19/21 2.19 0.69 1.19 1.98 5
85.00 Call MSFT|20210319|85.00C 03/19/21 57.00 1.60 51.70 56.50 1
Put MSFT|20210319|85.00P 03/19/21 2.23 -0.01 1.75 2.79 1
90.00 Call MSFT|20210319|90.00C 03/19/21 49.71 14.71 47.30 52.00 1
Put MSFT|20210319|90.00P 03/19/21 2.53 0.33 1.96 2.84 2
95.00 Call MSFT|20210319|95.00C 03/19/21 45.78 0.53 43.60 47.60 2
Put MSFT|20210319|95.00P 03/19/21 3.50 0.50 2.97 3.55 4
100.00 Call MSFT|20210319|100.00C 03/19/21 44.50 -1.05 40.15 43.50 1
Put MSFT|20210319|100.00P 03/19/21 4.10 0.10 3.60 4.60 2
105.00 Call MSFT|20210319|105.00C 03/19/21 36.81 36.81 35.95 39.55 1
Put MSFT|20210319|105.00P 03/19/21 5.37 0.52 4.45 5.45 1
110.00 Call MSFT|20210319|110.00C 03/19/21 34.05 -1.08 31.80 36.00 144
Put MSFT|20210319|110.00P 03/19/21 5.90 -0.95 5.70 7.60 5
115.00 Call MSFT|20210319|115.00C 03/19/21 29.60 0.35 28.10 32.50 9
Put MSFT|20210319|115.00P 03/19/21 7.30 0.20 6.90 9.00 4
120.00 Call MSFT|20210319|120.00C 03/19/21 28.85 1.00 25.75 28.80 1
Put MSFT|20210319|120.00P 03/19/21 8.30 -0.19 8.35 9.60 11
125.00 Call MSFT|20210319|125.00C 03/19/21 25.85 1.40 22.65 25.20 1
Put MSFT|20210319|125.00P 03/19/21 11.43 0.18 9.20 11.25 4
130.00 Call MSFT|20210319|130.00C 03/19/21 22.98 1.08 19.30 21.60 1
Put MSFT|20210319|130.00P 03/19/21 11.85 -0.35 11.85 13.25 10
135.00 Call MSFT|20210319|135.00C 03/19/21 20.15 -0.85 16.75 19.40 18
Put MSFT|20210319|135.00P 03/19/21 13.97 -0.91 13.15 15.50 4
140.00 Call MSFT|20210319|140.00C 03/19/21 14.98 -1.81 14.35 16.55 11
Put MSFT|20210319|140.00P 03/19/21 17.67 1.13 15.55 18.00 8
145.00 Call MSFT|20210319|145.00C 03/19/21 12.83 -2.40 11.40 14.25 3
Put MSFT|20210319|145.00P 03/19/21 18.63 -1.94 18.90 21.15 5
150.00 Call MSFT|20210319|150.00C 03/19/21 11.60 -0.70 9.80 12.85 15
Put MSFT|20210319|150.00P 03/19/21 22.60 -0.72 21.75 23.85 2
155.00 Call MSFT|20210319|155.00C 03/19/21 10.35 -0.53 8.80 10.60 10
Put MSFT|20210319|155.00P 03/19/21 26.79 1.84 25.30 27.20 8
160.00 Call MSFT|20210319|160.00C 03/19/21 8.90 0.54 7.50 9.00 2
Put MSFT|20210319|160.00P 03/19/21 30.08 3.00 27.00 31.75 2
165.00 Call MSFT|20210319|165.00C 03/19/21 6.50 -0.70 5.95 7.95 1
Put MSFT|20210319|165.00P 03/19/21 31.75 -8.65 31.80 33.95 23
170.00 Call MSFT|20210319|170.00C 03/19/21 6.40 0.20 4.50 6.35 5
Put MSFT|20210319|170.00P 03/19/21 36.00 2.00 34.50 37.85 1
175.00 Call MSFT|20210319|175.00C 03/19/21 5.15 0.75 4.05 4.85 8
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 38.75 42.15 84
180.00 Call MSFT|20210319|180.00C 03/19/21 3.60 0.20 3.00 4.15 1
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 42.95 46.25 4
185.00 Call MSFT|20210319|185.00C 03/19/21 3.15 0.23 2.03 3.45 1
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 47.00 51.50 84
190.00 Call MSFT|20210319|190.00C 03/19/21 2.23 -0.48 1.85 3.45 1
Put MSFT|20210319|190.00P 03/19/21 0.00 0.00 51.60 54.85 0
195.00 Call MSFT|20210319|195.00C 03/19/21 2.15 0.33 1.75 2.22 1
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 56.05 60.90 0
200.00 Call MSFT|20210319|200.00C 03/19/21 1.68 0.42 1.19 2.00 2
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 60.80 65.50 0