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|20210618|65.00C 06/18/21 74.65 1.36 66.65 71.50 5
Put MSFT|20210618|65.00P 06/18/21 1.40 0.20 0.83 2.38 3
70.00 Call MSFT|20210618|70.00C 06/18/21 69.90 0.71 62.05 67.00 2
Put MSFT|20210618|70.00P 06/18/21 1.74 0.29 1.44 2.49 1
75.00 Call MSFT|20210618|75.00C 06/18/21 63.05 0.45 58.45 62.40 75
Put MSFT|20210618|75.00P 06/18/21 2.18 0.48 1.83 2.79 3
80.00 Call MSFT|20210618|80.00C 06/18/21 59.14 -0.51 54.00 57.95 1
Put MSFT|20210618|80.00P 06/18/21 2.34 -0.29 2.07 3.05 4
85.00 Call MSFT|20210618|85.00C 06/18/21 55.80 0.00 50.00 51.85 7
Put MSFT|20210618|85.00P 06/18/21 3.00 0.17 2.45 4.05 5
90.00 Call MSFT|20210618|90.00C 06/18/21 51.48 1.72 45.50 49.25 20
Put MSFT|20210618|90.00P 06/18/21 4.20 0.50 3.75 4.25 8
95.00 Call MSFT|20210618|95.00C 06/18/21 44.06 2.06 41.95 45.25 8
Put MSFT|20210618|95.00P 06/18/21 4.90 0.55 4.70 5.45 3
100.00 Call MSFT|20210618|100.00C 06/18/21 40.00 -3.56 38.30 41.05 6
Put MSFT|20210618|100.00P 06/18/21 6.20 1.05 5.70 6.45 29
105.00 Call MSFT|20210618|105.00C 06/18/21 35.24 -1.66 34.85 36.95 2
Put MSFT|20210618|105.00P 06/18/21 6.35 0.00 6.85 7.70 2
110.00 Call MSFT|20210618|110.00C 06/18/21 33.00 -3.21 31.70 34.25 3
Put MSFT|20210618|110.00P 06/18/21 7.70 0.20 8.00 9.60 20
115.00 Call MSFT|20210618|115.00C 06/18/21 30.20 1.54 28.05 31.05 10
Put MSFT|20210618|115.00P 06/18/21 9.50 -0.87 9.10 11.45 14
120.00 Call MSFT|20210618|120.00C 06/18/21 26.90 -0.95 24.75 27.90 20
Put MSFT|20210618|120.00P 06/18/21 10.68 0.08 11.10 12.80 15
125.00 Call MSFT|20210618|125.00C 06/18/21 24.00 -1.95 22.10 23.40 6
Put MSFT|20210618|125.00P 06/18/21 14.02 1.89 12.90 14.70 6
130.00 Call MSFT|20210618|130.00C 06/18/21 20.46 -2.09 19.90 21.40 12
Put MSFT|20210618|130.00P 06/18/21 13.70 -0.40 14.80 17.90 12
135.00 Call MSFT|20210618|135.00C 06/18/21 18.69 -1.51 17.10 19.05 18
Put MSFT|20210618|135.00P 06/18/21 18.76 2.09 16.85 19.90 4
140.00 Call MSFT|20210618|140.00C 06/18/21 15.75 -2.09 14.85 16.20 19
Put MSFT|20210618|140.00P 06/18/21 20.75 2.23 19.55 22.15 3
145.00 Call MSFT|20210618|145.00C 06/18/21 13.68 -1.43 12.85 14.20 5
Put MSFT|20210618|145.00P 06/18/21 21.60 0.35 22.30 25.00 1
150.00 Call MSFT|20210618|150.00C 06/18/21 11.92 -0.95 11.00 12.80 7
Put MSFT|20210618|150.00P 06/18/21 26.92 1.80 25.00 28.90 4
155.00 Call MSFT|20210618|155.00C 06/18/21 11.74 -0.01 9.35 11.25 4
Put MSFT|20210618|155.00P 06/18/21 25.05 -0.20 28.30 32.35 40
160.00 Call MSFT|20210618|160.00C 06/18/21 9.75 -0.50 7.95 10.10 8
Put MSFT|20210618|160.00P 06/18/21 30.34 -1.16 31.85 35.65 1
165.00 Call MSFT|20210618|165.00C 06/18/21 8.54 -0.22 6.65 8.40 19
Put MSFT|20210618|165.00P 06/18/21 34.21 1.56 35.25 38.35 18
170.00 Call MSFT|20210618|170.00C 06/18/21 6.30 -1.00 6.20 7.10 2
Put MSFT|20210618|170.00P 06/18/21 36.30 -10.15 39.10 42.10 20
175.00 Call MSFT|20210618|175.00C 06/18/21 6.20 0.03 4.75 6.50 31
Put MSFT|20210618|175.00P 06/18/21 39.53 39.53 42.85 46.00 2
180.00 Call MSFT|20210618|180.00C 06/18/21 4.36 -0.57 3.85 4.70 2
Put MSFT|20210618|180.00P 06/18/21 44.75 -2.75 47.10 50.05 2
185.00 Call MSFT|20210618|185.00C 06/18/21 4.13 -0.09 3.25 4.05 30
Put MSFT|20210618|185.00P 06/18/21 47.38 -0.09 51.15 55.20 2
190.00 Call MSFT|20210618|190.00C 06/18/21 3.70 0.10 2.79 3.35 2
Put MSFT|20210618|190.00P 06/18/21 57.25 -0.20 55.60 59.05 2
195.00 Call MSFT|20210618|195.00C 06/18/21 2.50 -0.55 2.03 2.87 4
Put MSFT|20210618|195.00P 06/18/21 56.29 -0.87 60.10 63.80 4
200.00 Call MSFT|20210618|200.00C 06/18/21 2.30 -0.07 2.00 2.22 1
Put MSFT|20210618|200.00P 06/18/21 66.58 6.32 64.75 69.50 2
210.00 Call MSFT|20210618|210.00C 06/18/21 1.70 0.20 1.30 1.72 6
Put MSFT|20210618|210.00P 06/18/21 77.30 77.30 74.40 79.00 1