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 75.47 2.62 85.10 89.50 2
Put MSFT|20210319|65.00P 03/19/21 0.67 -0.03 0.00 0.66 2
70.00 Call MSFT|20210319|70.00C 03/19/21 70.61 14.34 80.20 84.65 2
Put MSFT|20210319|70.00P 03/19/21 0.57 -0.35 0.03 0.84 1
75.00 Call MSFT|20210319|75.00C 03/19/21 71.25 5.90 75.35 79.80 1
Put MSFT|20210319|75.00P 03/19/21 0.71 -0.99 0.11 1.06 1
80.00 Call MSFT|20210319|80.00C 03/19/21 64.00 2.92 70.55 75.00 4
Put MSFT|20210319|80.00P 03/19/21 2.19 0.69 0.23 1.22 5
85.00 Call MSFT|20210319|85.00C 03/19/21 56.65 -0.35 65.80 70.25 6
Put MSFT|20210319|85.00P 03/19/21 1.45 -0.04 0.47 1.61 1
90.00 Call MSFT|20210319|90.00C 03/19/21 51.70 3.31 61.15 65.50 338
Put MSFT|20210319|90.00P 03/19/21 1.85 -0.68 1.01 1.57 4
95.00 Call MSFT|20210319|95.00C 03/19/21 56.65 6.40 56.60 61.00 3
Put MSFT|20210319|95.00P 03/19/21 1.80 0.10 1.49 1.80 3
100.00 Call MSFT|20210319|100.00C 03/19/21 54.00 0.00 52.15 56.45 1
Put MSFT|20210319|100.00P 03/19/21 2.03 -0.67 1.92 2.20 16
105.00 Call MSFT|20210319|105.00C 03/19/21 42.30 0.68 47.80 52.10 5
Put MSFT|20210319|105.00P 03/19/21 3.00 -1.50 2.44 3.00 1
110.00 Call MSFT|20210319|110.00C 03/19/21 37.85 2.88 43.55 47.85 2
Put MSFT|20210319|110.00P 03/19/21 3.30 -0.20 2.91 3.30 1
115.00 Call MSFT|20210319|115.00C 03/19/21 31.30 2.13 39.80 43.00 20
Put MSFT|20210319|115.00P 03/19/21 4.35 -0.50 3.85 4.20 1
120.00 Call MSFT|20210319|120.00C 03/19/21 34.75 4.06 36.85 38.95 1
Put MSFT|20210319|120.00P 03/19/21 6.20 -0.15 4.75 5.10 2
125.00 Call MSFT|20210319|125.00C 03/19/21 32.90 -0.05 32.90 35.00 1
Put MSFT|20210319|125.00P 03/19/21 8.33 0.18 5.85 6.30 2
130.00 Call MSFT|20210319|130.00C 03/19/21 27.95 4.23 29.45 30.65 2
Put MSFT|20210319|130.00P 03/19/21 7.70 -2.00 7.10 7.55 7
135.00 Call MSFT|20210319|135.00C 03/19/21 26.80 1.80 26.05 27.85 2
Put MSFT|20210319|135.00P 03/19/21 9.40 -2.30 8.20 9.10 2
140.00 Call MSFT|20210319|140.00C 03/19/21 23.35 0.90 22.85 24.10 1
Put MSFT|20210319|140.00P 03/19/21 11.65 -0.85 9.65 11.10 3
145.00 Call MSFT|20210319|145.00C 03/19/21 18.00 -0.60 20.00 21.80 9
Put MSFT|20210319|145.00P 03/19/21 16.70 -0.13 12.25 12.70 11
150.00 Call MSFT|20210319|150.00C 03/19/21 17.75 0.20 17.30 18.90 5
Put MSFT|20210319|150.00P 03/19/21 14.00 -1.80 14.35 15.40 10
155.00 Call MSFT|20210319|155.00C 03/19/21 14.80 -0.55 14.90 15.60 3
Put MSFT|20210319|155.00P 03/19/21 21.90 -5.30 16.20 18.35 2
160.00 Call MSFT|20210319|160.00C 03/19/21 11.55 -1.45 12.65 13.25 3
Put MSFT|20210319|160.00P 03/19/21 22.25 -7.83 18.85 20.05 2
165.00 Call MSFT|20210319|165.00C 03/19/21 9.30 -0.45 10.65 11.45 1
Put MSFT|20210319|165.00P 03/19/21 30.00 -1.75 22.40 23.00 2
170.00 Call MSFT|20210319|170.00C 03/19/21 8.30 -0.10 8.90 10.05 2
Put MSFT|20210319|170.00P 03/19/21 37.25 1.25 25.35 26.35 4
175.00 Call MSFT|20210319|175.00C 03/19/21 5.70 0.00 7.40 8.30 6
Put MSFT|20210319|175.00P 03/19/21 50.50 50.50 28.25 30.10 84
180.00 Call MSFT|20210319|180.00C 03/19/21 3.50 0.20 6.05 6.95 2
Put MSFT|20210319|180.00P 03/19/21 54.41 -0.81 32.30 33.40 4
185.00 Call MSFT|20210319|185.00C 03/19/21 4.75 -0.15 4.95 5.85 2
Put MSFT|20210319|185.00P 03/19/21 60.09 60.09 35.75 37.20 84
190.00 Call MSFT|20210319|190.00C 03/19/21 2.23 -0.48 4.15 4.40 1
Put MSFT|20210319|190.00P 03/19/21 55.02 55.02 39.80 41.85 2
195.00 Call MSFT|20210319|195.00C 03/19/21 3.00 0.35 3.15 4.25 18
Put MSFT|20210319|195.00P 03/19/21 0.00 0.00 43.70 46.35 0
200.00 Call MSFT|20210319|200.00C 03/19/21 2.43 -0.27 2.34 2.92 3
Put MSFT|20210319|200.00P 03/19/21 0.00 0.00 47.05 51.45 0
210.00 Call MSFT|20210319|210.00C 03/19/21 1.50 -0.23 1.55 1.96 1
Put MSFT|20210319|210.00P 03/19/21 0.00 0.00 56.15 60.60 0
220.00 Call MSFT|20210319|220.00C 03/19/21 1.10 1.10 0.95 1.36 2
Put MSFT|20210319|220.00P 03/19/21 0.00 0.00 65.55 70.20 0