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 73.25 1.15 70.50 75.25 3
Put MSFT|20210618|65.00P 06/18/21 0.90 0.15 0.56 1.35 7
70.00 Call MSFT|20210618|70.00C 06/18/21 70.25 5.33 65.55 70.50 2
Put MSFT|20210618|70.00P 06/18/21 1.44 -0.02 0.63 1.79 1
75.00 Call MSFT|20210618|75.00C 06/18/21 66.00 2.54 61.00 65.85 2
Put MSFT|20210618|75.00P 06/18/21 1.45 -0.16 0.65 2.01 3
80.00 Call MSFT|20210618|80.00C 06/18/21 59.33 -2.12 56.55 61.30 1
Put MSFT|20210618|80.00P 06/18/21 2.15 0.05 1.49 2.30 2
85.00 Call MSFT|20210618|85.00C 06/18/21 56.32 0.62 52.15 56.90 20
Put MSFT|20210618|85.00P 06/18/21 2.89 -0.06 1.47 2.90 1
90.00 Call MSFT|20210618|90.00C 06/18/21 52.60 -0.40 48.00 52.50 2
Put MSFT|20210618|90.00P 06/18/21 3.10 -0.10 2.87 3.30 7
95.00 Call MSFT|20210618|95.00C 06/18/21 48.52 2.32 43.70 48.45 2
Put MSFT|20210618|95.00P 06/18/21 3.80 -0.40 2.26 5.75 101
100.00 Call MSFT|20210618|100.00C 06/18/21 43.50 -0.80 40.25 44.50 2
Put MSFT|20210618|100.00P 06/18/21 4.49 0.19 4.20 5.30 100
105.00 Call MSFT|20210618|105.00C 06/18/21 39.88 -1.54 36.30 40.50 2
Put MSFT|20210618|105.00P 06/18/21 6.10 -0.02 4.75 6.70 2
110.00 Call MSFT|20210618|110.00C 06/18/21 35.10 -1.15 32.80 36.95 51
Put MSFT|20210618|110.00P 06/18/21 7.10 -0.90 5.90 8.30 3
115.00 Call MSFT|20210618|115.00C 06/18/21 31.28 -1.62 30.00 33.60 2
Put MSFT|20210618|115.00P 06/18/21 8.30 -1.45 7.15 9.45 12
120.00 Call MSFT|20210618|120.00C 06/18/21 29.47 -0.97 26.00 30.50 2
Put MSFT|20210618|120.00P 06/18/21 10.10 -0.62 9.00 12.40 1
125.00 Call MSFT|20210618|125.00C 06/18/21 26.30 -0.85 23.10 26.55 1
Put MSFT|20210618|125.00P 06/18/21 12.60 0.85 10.20 12.60 45
130.00 Call MSFT|20210618|130.00C 06/18/21 21.40 -1.60 21.40 22.85 15
Put MSFT|20210618|130.00P 06/18/21 13.90 0.55 11.60 15.10 1
135.00 Call MSFT|20210618|135.00C 06/18/21 19.49 -2.41 18.50 20.85 14
Put MSFT|20210618|135.00P 06/18/21 14.93 -0.51 13.75 16.95 5
140.00 Call MSFT|20210618|140.00C 06/18/21 17.20 -1.70 15.30 18.35 11
Put MSFT|20210618|140.00P 06/18/21 17.00 -0.37 17.40 21.05 1
145.00 Call MSFT|20210618|145.00C 06/18/21 16.10 -0.90 13.40 16.00 3
Put MSFT|20210618|145.00P 06/18/21 20.17 0.54 19.50 22.10 3
150.00 Call MSFT|20210618|150.00C 06/18/21 12.50 -1.25 11.30 13.55 15
Put MSFT|20210618|150.00P 06/18/21 22.82 -1.77 22.85 25.15 30
155.00 Call MSFT|20210618|155.00C 06/18/21 13.07 1.32 9.55 12.00 20
Put MSFT|20210618|155.00P 06/18/21 27.77 -0.63 25.50 28.65 4
160.00 Call MSFT|20210618|160.00C 06/18/21 10.95 0.98 8.00 10.25 12
Put MSFT|20210618|160.00P 06/18/21 28.00 -2.30 29.15 32.25 20
165.00 Call MSFT|20210618|165.00C 06/18/21 8.30 -1.00 5.50 9.90 4
Put MSFT|20210618|165.00P 06/18/21 34.67 0.46 31.50 35.05 2
170.00 Call MSFT|20210618|170.00C 06/18/21 8.20 0.50 5.15 7.50 1
Put MSFT|20210618|170.00P 06/18/21 34.73 -0.97 35.20 39.00 1
175.00 Call MSFT|20210618|175.00C 06/18/21 6.35 0.10 4.95 6.90 5
Put MSFT|20210618|175.00P 06/18/21 43.15 3.62 39.50 43.40 10
180.00 Call MSFT|20210618|180.00C 06/18/21 4.95 -0.35 3.65 5.65 1
Put MSFT|20210618|180.00P 06/18/21 44.05 -2.79 43.10 47.05 2
185.00 Call MSFT|20210618|185.00C 06/18/21 4.00 -0.70 3.00 5.00 203
Put MSFT|20210618|185.00P 06/18/21 47.38 -0.09 47.50 51.95 2
190.00 Call MSFT|20210618|190.00C 06/18/21 2.95 -0.75 1.20 3.75 1
Put MSFT|20210618|190.00P 06/18/21 52.42 -4.83 51.90 55.85 2
195.00 Call MSFT|20210618|195.00C 06/18/21 3.05 0.05 2.40 3.65 1
Put MSFT|20210618|195.00P 06/18/21 56.29 -0.87 56.45 60.35 4
200.00 Call MSFT|20210618|200.00C 06/18/21 2.75 0.30 2.10 2.91 10
Put MSFT|20210618|200.00P 06/18/21 66.58 6.32 61.10 65.95 2
210.00 Call MSFT|20210618|210.00C 06/18/21 1.53 -0.37 1.28 1.77 5
Put MSFT|20210618|210.00P 06/18/21 69.80 -7.50 70.70 75.50 1