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 82.55 4.04 85.20 89.45 1
Put MSFT|20210618|65.00P 06/18/21 0.50 -0.25 0.06 0.88 40
70.00 Call MSFT|20210618|70.00C 06/18/21 79.45 5.35 80.40 84.60 1
Put MSFT|20210618|70.00P 06/18/21 0.85 -0.05 0.50 1.11 1
75.00 Call MSFT|20210618|75.00C 06/18/21 66.00 2.17 75.55 79.80 1
Put MSFT|20210618|75.00P 06/18/21 1.14 -0.02 0.80 1.37 6
80.00 Call MSFT|20210618|80.00C 06/18/21 73.10 7.82 70.80 75.05 2
Put MSFT|20210618|80.00P 06/18/21 1.50 -0.30 0.65 1.69 5
85.00 Call MSFT|20210618|85.00C 06/18/21 62.90 6.58 66.15 70.40 1
Put MSFT|20210618|85.00P 06/18/21 1.50 -0.25 1.00 1.89 7
90.00 Call MSFT|20210618|90.00C 06/18/21 63.20 10.60 61.95 65.15 5
Put MSFT|20210618|90.00P 06/18/21 1.45 -0.58 1.19 2.16 5
95.00 Call MSFT|20210618|95.00C 06/18/21 51.80 3.45 57.45 61.35 3
Put MSFT|20210618|95.00P 06/18/21 2.40 0.00 1.67 2.51 10
100.00 Call MSFT|20210618|100.00C 06/18/21 52.50 0.70 53.15 56.95 10
Put MSFT|20210618|100.00P 06/18/21 2.78 0.17 2.60 2.89 3
105.00 Call MSFT|20210618|105.00C 06/18/21 48.40 -0.60 48.45 52.70 1
Put MSFT|20210618|105.00P 06/18/21 3.40 -0.35 2.75 3.75 5
110.00 Call MSFT|20210618|110.00C 06/18/21 45.00 1.40 44.35 48.55 5
Put MSFT|20210618|110.00P 06/18/21 5.00 0.50 3.85 4.50 2
115.00 Call MSFT|20210618|115.00C 06/18/21 41.60 -1.05 41.75 44.25 1
Put MSFT|20210618|115.00P 06/18/21 5.45 0.15 4.80 5.55 1
120.00 Call MSFT|20210618|120.00C 06/18/21 37.15 0.00 37.70 39.75 1
Put MSFT|20210618|120.00P 06/18/21 5.65 -0.35 5.00 7.05 1
125.00 Call MSFT|20210618|125.00C 06/18/21 33.10 3.10 34.20 36.55 3
Put MSFT|20210618|125.00P 06/18/21 7.80 0.45 6.85 7.50 196
130.00 Call MSFT|20210618|130.00C 06/18/21 29.90 0.65 30.75 33.15 4
Put MSFT|20210618|130.00P 06/18/21 9.00 -0.60 8.45 8.95 1
135.00 Call MSFT|20210618|135.00C 06/18/21 25.15 -0.50 27.30 29.10 2
Put MSFT|20210618|135.00P 06/18/21 10.60 -0.50 9.95 10.60 11
140.00 Call MSFT|20210618|140.00C 06/18/21 24.00 0.50 24.05 26.05 12
Put MSFT|20210618|140.00P 06/18/21 13.00 1.00 11.80 12.55 10
145.00 Call MSFT|20210618|145.00C 06/18/21 22.00 1.00 21.20 22.25 1
Put MSFT|20210618|145.00P 06/18/21 14.30 -0.70 13.80 14.45 2
150.00 Call MSFT|20210618|150.00C 06/18/21 19.80 0.35 18.40 20.30 5
Put MSFT|20210618|150.00P 06/18/21 16.40 -1.00 15.40 16.75 125
155.00 Call MSFT|20210618|155.00C 06/18/21 15.00 -2.50 16.80 17.60 3
Put MSFT|20210618|155.00P 06/18/21 18.80 -8.97 17.90 19.15 3
160.00 Call MSFT|20210618|160.00C 06/18/21 13.60 -1.40 14.35 15.35 5
Put MSFT|20210618|160.00P 06/18/21 22.40 -5.60 20.60 21.80 1
165.00 Call MSFT|20210618|165.00C 06/18/21 11.90 0.35 12.45 13.30 12
Put MSFT|20210618|165.00P 06/18/21 34.67 0.46 23.30 25.25 2
170.00 Call MSFT|20210618|170.00C 06/18/21 10.95 1.05 10.65 11.55 2
Put MSFT|20210618|170.00P 06/18/21 36.07 1.34 27.05 28.05 3
175.00 Call MSFT|20210618|175.00C 06/18/21 8.50 -0.90 9.05 9.85 180
Put MSFT|20210618|175.00P 06/18/21 32.00 1.50 30.30 32.10 1
180.00 Call MSFT|20210618|180.00C 06/18/21 7.00 -1.00 7.60 8.85 4
Put MSFT|20210618|180.00P 06/18/21 36.00 -4.05 33.10 35.35 2
185.00 Call MSFT|20210618|185.00C 06/18/21 6.00 -0.10 6.35 7.55 1
Put MSFT|20210618|185.00P 06/18/21 47.38 -0.09 37.45 38.80 2
190.00 Call MSFT|20210618|190.00C 06/18/21 5.60 0.60 5.35 6.15 2
Put MSFT|20210618|190.00P 06/18/21 52.42 -4.83 40.85 42.80 2
195.00 Call MSFT|20210618|195.00C 06/18/21 4.00 -0.50 4.40 5.05 1
Put MSFT|20210618|195.00P 06/18/21 52.00 -4.29 45.30 46.75 1
200.00 Call MSFT|20210618|200.00C 06/18/21 4.00 0.00 3.35 4.40 1
Put MSFT|20210618|200.00P 06/18/21 57.30 0.43 49.50 51.10 2
210.00 Call MSFT|20210618|210.00C 06/18/21 2.65 -0.05 2.24 2.70 4
Put MSFT|20210618|210.00P 06/18/21 73.99 4.19 57.65 60.85 1
220.00 Call MSFT|20210618|220.00C 06/18/21 1.57 -0.04 1.22 2.27 1
Put MSFT|20210618|220.00P 06/18/21 0.00 0.00 66.20 70.25 0