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
115.00 Call MSFT|20200124|115.00C 01/24/20 50.80 1.00 48.30 52.30 25
Put MSFT|20200124|115.00P 01/24/20 0.10 0.10 0.00 0.06 3
120.00 Call MSFT|20200124|120.00C 01/24/20 46.45 46.45 43.70 47.05 1
Put MSFT|20200124|120.00P 01/24/20 0.00 0.00 0.00 0.06 0
125.00 Call MSFT|20200124|125.00C 01/24/20 38.45 0.45 39.70 41.80 1
Put MSFT|20200124|125.00P 01/24/20 0.02 0.02 0.00 0.09 1
130.00 Call MSFT|20200124|130.00C 01/24/20 35.50 6.30 34.90 35.60 9
Put MSFT|20200124|130.00P 01/24/20 0.06 -0.06 0.00 0.03 16
135.00 Call MSFT|20200124|135.00C 01/24/20 31.10 1.30 29.70 30.55 2
Put MSFT|20200124|135.00P 01/24/20 0.03 0.02 0.00 0.05 15
136.00 Call MSFT|20200124|136.00C 01/24/20 21.90 2.60 27.50 31.00 1
Put MSFT|20200124|136.00P 01/24/20 0.03 -0.06 0.00 0.06 1
137.00 Call MSFT|20200124|137.00C 01/24/20 23.10 8.00 26.60 30.00 1
Put MSFT|20200124|137.00P 01/24/20 0.04 -0.48 0.00 0.06 1
138.00 Call MSFT|20200124|138.00C 01/24/20 0.00 0.00 25.45 29.10 0
Put MSFT|20200124|138.00P 01/24/20 0.17 -0.06 0.00 0.05 1
139.00 Call MSFT|20200124|139.00C 01/24/20 20.60 20.60 25.55 28.00 0
Put MSFT|20200124|139.00P 01/24/20 0.01 -0.03 0.00 0.06 12
140.00 Call MSFT|20200124|140.00C 01/24/20 24.70 -1.80 24.90 25.25 7
Put MSFT|20200124|140.00P 01/24/20 0.01 -0.01 0.00 0.02 2
141.00 Call MSFT|20200124|141.00C 01/24/20 22.50 7.00 23.05 25.60 2
Put MSFT|20200124|141.00P 01/24/20 0.04 -0.03 0.00 0.03 7
142.00 Call MSFT|20200124|142.00C 01/24/20 24.50 3.25 22.70 25.05 1
Put MSFT|20200124|142.00P 01/24/20 0.02 0.00 0.00 0.01 65
143.00 Call MSFT|20200124|143.00C 01/24/20 17.65 5.30 21.60 23.50 5
Put MSFT|20200124|143.00P 01/24/20 0.02 -0.04 0.00 0.03 1
144.00 Call MSFT|20200124|144.00C 01/24/20 11.40 11.40 20.70 22.45 1
Put MSFT|20200124|144.00P 01/24/20 0.04 -0.03 0.00 0.03 14
145.00 Call MSFT|20200124|145.00C 01/24/20 21.10 1.00 19.90 20.35 5
Put MSFT|20200124|145.00P 01/24/20 0.04 0.01 0.00 0.03 13
146.00 Call MSFT|20200124|146.00C 01/24/20 19.05 -2.25 18.35 20.15 1
Put MSFT|20200124|146.00P 01/24/20 0.01 -0.02 0.00 0.03 4
147.00 Call MSFT|20200124|147.00C 01/24/20 16.10 4.45 17.50 19.85 1
Put MSFT|20200124|147.00P 01/24/20 0.02 -0.02 0.00 0.01 230
148.00 Call MSFT|20200124|148.00C 01/24/20 17.45 -1.90 16.40 18.85 1
Put MSFT|20200124|148.00P 01/24/20 0.04 0.02 0.00 0.03 40
149.00 Call MSFT|20200124|149.00C 01/24/20 17.45 0.20 15.55 17.40 1
Put MSFT|20200124|149.00P 01/24/20 0.02 -0.02 0.00 0.03 2
150.00 Call MSFT|20200124|150.00C 01/24/20 14.80 -1.75 14.90 15.20 61
Put MSFT|20200124|150.00P 01/24/20 0.01 -0.01 0.00 0.02 10
152.50 Call MSFT|20200124|152.50C 01/24/20 12.65 -1.35 12.40 12.95 17
Put MSFT|20200124|152.50P 01/24/20 0.01 -0.01 0.00 0.01 10
155.00 Call MSFT|20200124|155.00C 01/24/20 9.75 -1.80 9.40 12.00 80
Put MSFT|20200124|155.00P 01/24/20 0.01 0.00 0.00 0.01 171
157.50 Call MSFT|20200124|157.50C 01/24/20 7.55 -1.40 7.45 7.65 66
Put MSFT|20200124|157.50P 01/24/20 0.01 -0.01 0.00 0.01 48
160.00 Call MSFT|20200124|160.00C 01/24/20 5.05 -1.75 4.90 5.15 551
Put MSFT|20200124|160.00P 01/24/20 0.01 -0.01 0.00 0.01 282
162.50 Call MSFT|20200124|162.50C 01/24/20 2.65 -1.55 2.37 2.80 639
Put MSFT|20200124|162.50P 01/24/20 0.01 -0.02 0.00 0.01 2,840
165.00 Call MSFT|20200124|165.00C 01/24/20 0.06 -1.78 0.03 0.07 9,794
Put MSFT|20200124|165.00P 01/24/20 0.05 -0.07 0.02 0.11 6,751
167.50 Call MSFT|20200124|167.50C 01/24/20 0.01 -0.30 0.00 0.01 9,764
Put MSFT|20200124|167.50P 01/24/20 2.60 1.53 2.04 2.60 1,241
170.00 Call MSFT|20200124|170.00C 01/24/20 0.01 -0.04 0.00 0.01 1,212
Put MSFT|20200124|170.00P 01/24/20 4.95 1.65 4.55 5.10 246
172.50 Call MSFT|20200124|172.50C 01/24/20 0.01 0.00 0.00 0.01 117
Put MSFT|20200124|172.50P 01/24/20 6.75 0.75 7.20 7.65 65
175.00 Call MSFT|20200124|175.00C 01/24/20 0.01 0.00 0.00 0.01 4
Put MSFT|20200124|175.00P 01/24/20 8.75 0.70 9.40 10.35 13
177.50 Call MSFT|20200124|177.50C 01/24/20 0.01 -0.01 0.00 0.01 60
Put MSFT|20200124|177.50P 01/24/20 10.05 -2.45 11.05 13.20 10
180.00 Call MSFT|20200124|180.00C 01/24/20 0.01 0.00 0.00 0.01 151
Put MSFT|20200124|180.00P 01/24/20 0.00 0.00 14.05 16.15 0
182.50 Call MSFT|20200124|182.50C 01/24/20 0.02 -0.02 0.00 0.03 5
Put MSFT|20200124|182.50P 01/24/20 0.00 0.00 16.35 18.70 0
185.00 Call MSFT|20200124|185.00C 01/24/20 0.03 0.00 0.00 0.01 13
Put MSFT|20200124|185.00P 01/24/20 0.00 0.00 19.05 20.70 0
187.50 Call MSFT|20200124|187.50C 01/24/20 0.00 0.00 0.00 0.03 0
Put MSFT|20200124|187.50P 01/24/20 0.00 0.00 20.45 24.40 0
190.00 Call MSFT|20200124|190.00C 01/24/20 0.00 0.00 0.00 0.06 0
Put MSFT|20200124|190.00P 01/24/20 0.00 0.00 23.30 26.65 0
195.00 Call MSFT|20200124|195.00C 01/24/20 0.01 -0.01 0.00 0.01 4
Put MSFT|20200124|195.00P 01/24/20 0.00 0.00 28.00 32.00 0