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 63.05 63.05 66.55 71.50 2
Put MSFT|20210319|65.00P 03/19/21 0.87 0.11 0.05 2.16 3
70.00 Call MSFT|20210319|70.00C 03/19/21 56.27 56.27 62.00 66.75 3
Put MSFT|20210319|70.00P 03/19/21 0.92 -0.12 0.35 1.64 4
75.00 Call MSFT|20210319|75.00C 03/19/21 62.06 10.35 57.15 62.00 3
Put MSFT|20210319|75.00P 03/19/21 1.45 -0.22 0.71 2.51 20
80.00 Call MSFT|20210319|80.00C 03/19/21 57.82 -2.07 53.50 57.60 4
Put MSFT|20210319|80.00P 03/19/21 2.00 0.25 0.76 2.90 1
85.00 Call MSFT|20210319|85.00C 03/19/21 52.00 1.31 49.10 53.20 1
Put MSFT|20210319|85.00P 03/19/21 2.37 -0.38 1.19 3.40 1
90.00 Call MSFT|20210319|90.00C 03/19/21 49.71 14.71 45.45 48.30 1
Put MSFT|20210319|90.00P 03/19/21 2.87 -0.78 2.84 3.80 22
95.00 Call MSFT|20210319|95.00C 03/19/21 47.00 0.95 41.15 44.50 1
Put MSFT|20210319|95.00P 03/19/21 3.40 -0.15 2.50 4.65 25
100.00 Call MSFT|20210319|100.00C 03/19/21 39.78 10.58 37.70 40.50 1
Put MSFT|20210319|100.00P 03/19/21 4.45 -0.55 4.10 5.50 1
105.00 Call MSFT|20210319|105.00C 03/19/21 36.81 36.81 33.95 36.60 1
Put MSFT|20210319|105.00P 03/19/21 5.40 0.00 5.85 6.65 2
110.00 Call MSFT|20210319|110.00C 03/19/21 35.05 1.31 30.35 32.85 64
Put MSFT|20210319|110.00P 03/19/21 5.65 0.24 6.70 8.25 2
115.00 Call MSFT|20210319|115.00C 03/19/21 32.10 0.44 26.95 29.05 2
Put MSFT|20210319|115.00P 03/19/21 9.10 1.30 8.40 9.75 1
120.00 Call MSFT|20210319|120.00C 03/19/21 27.20 0.68 23.90 26.35 1
Put MSFT|20210319|120.00P 03/19/21 10.45 0.75 10.10 11.40 2
125.00 Call MSFT|20210319|125.00C 03/19/21 23.90 -0.67 20.85 23.35 10
Put MSFT|20210319|125.00P 03/19/21 12.50 0.45 11.60 13.35 1
130.00 Call MSFT|20210319|130.00C 03/19/21 19.60 -0.40 18.50 19.60 3
Put MSFT|20210319|130.00P 03/19/21 13.67 0.69 13.95 15.70 5
135.00 Call MSFT|20210319|135.00C 03/19/21 19.27 1.00 15.70 17.95 1
Put MSFT|20210319|135.00P 03/19/21 15.41 -1.71 15.85 18.40 1
140.00 Call MSFT|20210319|140.00C 03/19/21 16.30 -0.35 13.50 15.80 1
Put MSFT|20210319|140.00P 03/19/21 17.84 0.39 18.30 20.70 1
145.00 Call MSFT|20210319|145.00C 03/19/21 13.75 1.23 11.40 13.60 1
Put MSFT|20210319|145.00P 03/19/21 19.50 -1.93 21.15 23.60 1
150.00 Call MSFT|20210319|150.00C 03/19/21 11.25 -1.15 9.75 11.45 1
Put MSFT|20210319|150.00P 03/19/21 22.00 -3.00 24.25 26.85 3
155.00 Call MSFT|20210319|155.00C 03/19/21 9.00 -1.30 8.15 10.00 1
Put MSFT|20210319|155.00P 03/19/21 24.95 -8.20 27.50 30.80 4
160.00 Call MSFT|20210319|160.00C 03/19/21 8.93 0.09 6.80 8.65 2
Put MSFT|20210319|160.00P 03/19/21 32.00 4.00 31.50 33.85 1
165.00 Call MSFT|20210319|165.00C 03/19/21 7.15 0.60 5.65 6.90 1
Put MSFT|20210319|165.00P 03/19/21 31.75 -8.65 34.55 37.20 23
170.00 Call MSFT|20210319|170.00C 03/19/21 5.66 -0.94 4.60 6.20 2
Put MSFT|20210319|170.00P 03/19/21 45.33 -0.75 38.65 41.15 4
175.00 Call MSFT|20210319|175.00C 03/19/21 4.90 0.00 3.25 5.05 3
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 42.25 45.50 84
180.00 Call MSFT|20210319|180.00C 03/19/21 4.25 0.04 2.10 4.15 50
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 46.70 49.35 4
185.00 Call MSFT|20210319|185.00C 03/19/21 3.07 -0.32 2.20 3.50 3
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 50.65 54.45 84
190.00 Call MSFT|20210319|190.00C 03/19/21 1.63 -0.31 1.92 2.96 2
Put MSFT|20210319|190.00P 03/19/21 0.00 0.00 55.05 58.75 0
195.00 Call MSFT|20210319|195.00C 03/19/21 2.20 0.05 1.03 2.79 1
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 59.75 63.90 0
200.00 Call MSFT|20210319|200.00C 03/19/21 1.70 0.35 1.50 1.83 2
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 64.50 69.45 0