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|20200131|115.00C 01/31/20 42.65 -0.30 50.05 50.75 1
Put MSFT|20200131|115.00P 01/31/20 0.00 0.00 0.00 0.01 0
120.00 Call MSFT|20200131|120.00C 01/31/20 47.40 6.70 45.05 45.75 10
Put MSFT|20200131|120.00P 01/31/20 0.00 0.00 0.00 0.02 0
125.00 Call MSFT|20200131|125.00C 01/31/20 39.70 -2.40 40.05 40.75 1
Put MSFT|20200131|125.00P 01/31/20 0.08 -0.10 0.00 0.03 6
126.00 Call MSFT|20200131|126.00C 01/31/20 0.00 0.00 39.20 39.70 0
Put MSFT|20200131|126.00P 01/31/20 0.00 0.00 0.00 0.03 0
127.00 Call MSFT|20200131|127.00C 01/31/20 0.00 0.00 38.15 38.75 0
Put MSFT|20200131|127.00P 01/31/20 0.00 0.00 0.00 0.03 0
128.00 Call MSFT|20200131|128.00C 01/31/20 0.00 0.00 37.10 37.75 0
Put MSFT|20200131|128.00P 01/31/20 0.00 0.00 0.00 0.03 0
129.00 Call MSFT|20200131|129.00C 01/31/20 0.00 0.00 36.10 36.75 0
Put MSFT|20200131|129.00P 01/31/20 0.00 0.00 0.00 0.03 0
130.00 Call MSFT|20200131|130.00C 01/31/20 32.20 -5.25 35.10 35.75 4
Put MSFT|20200131|130.00P 01/31/20 0.01 -0.17 0.00 0.03 1
131.00 Call MSFT|20200131|131.00C 01/31/20 0.00 0.00 34.15 34.70 0
Put MSFT|20200131|131.00P 01/31/20 0.02 -0.02 0.00 0.03 84
132.00 Call MSFT|20200131|132.00C 01/31/20 35.80 35.80 33.15 33.70 1
Put MSFT|20200131|132.00P 01/31/20 0.04 0.00 0.00 0.03 18
133.00 Call MSFT|20200131|133.00C 01/31/20 29.41 29.41 32.10 32.75 4
Put MSFT|20200131|133.00P 01/31/20 0.04 0.04 0.00 0.03 36
134.00 Call MSFT|20200131|134.00C 01/31/20 0.00 0.00 31.20 31.70 0
Put MSFT|20200131|134.00P 01/31/20 0.05 -0.01 0.00 0.03 22
135.00 Call MSFT|20200131|135.00C 01/31/20 24.25 24.25 30.30 30.45 2
Put MSFT|20200131|135.00P 01/31/20 0.01 -0.01 0.01 0.02 20
136.00 Call MSFT|20200131|136.00C 01/31/20 0.00 0.00 29.10 29.70 0
Put MSFT|20200131|136.00P 01/31/20 0.08 -0.07 0.00 0.03 1
137.00 Call MSFT|20200131|137.00C 01/31/20 21.90 21.90 28.15 28.75 2
Put MSFT|20200131|137.00P 01/31/20 0.02 -0.05 0.00 0.03 3
138.00 Call MSFT|20200131|138.00C 01/31/20 0.00 0.00 27.20 27.75 0
Put MSFT|20200131|138.00P 01/31/20 0.05 -0.02 0.01 0.03 2
139.00 Call MSFT|20200131|139.00C 01/31/20 27.55 6.95 26.10 26.80 1
Put MSFT|20200131|139.00P 01/31/20 0.04 -0.04 0.00 0.03 1
140.00 Call MSFT|20200131|140.00C 01/31/20 22.80 -1.90 25.35 25.50 19
Put MSFT|20200131|140.00P 01/31/20 0.02 -0.02 0.02 0.03 22
141.00 Call MSFT|20200131|141.00C 01/31/20 24.15 2.05 24.35 24.45 4
Put MSFT|20200131|141.00P 01/31/20 0.03 -0.07 0.02 0.03 5
142.00 Call MSFT|20200131|142.00C 01/31/20 20.65 -2.60 23.20 23.70 10
Put MSFT|20200131|142.00P 01/31/20 0.02 -0.04 0.02 0.03 16
143.00 Call MSFT|20200131|143.00C 01/31/20 23.50 23.50 22.35 22.50 1
Put MSFT|20200131|143.00P 01/31/20 0.03 -0.06 0.03 0.04 19
144.00 Call MSFT|20200131|144.00C 01/31/20 20.90 -2.10 21.20 21.60 1
Put MSFT|20200131|144.00P 01/31/20 0.04 -0.06 0.03 0.04 7
145.00 Call MSFT|20200131|145.00C 01/31/20 20.00 3.25 20.35 20.50 150
Put MSFT|20200131|145.00P 01/31/20 0.05 -0.07 0.04 0.05 26
146.00 Call MSFT|20200131|146.00C 01/31/20 20.40 -0.25 19.10 19.85 4
Put MSFT|20200131|146.00P 01/31/20 0.06 -0.08 0.05 0.06 116
147.00 Call MSFT|20200131|147.00C 01/31/20 19.91 1.56 18.15 18.60 1
Put MSFT|20200131|147.00P 01/31/20 0.07 -0.08 0.06 0.07 1
148.00 Call MSFT|20200131|148.00C 01/31/20 14.75 -4.10 17.15 17.85 1
Put MSFT|20200131|148.00P 01/31/20 0.08 -0.08 0.08 0.09 25
149.00 Call MSFT|20200131|149.00C 01/31/20 15.10 1.40 16.25 16.65 1
Put MSFT|20200131|149.00P 01/31/20 0.10 -0.12 0.09 0.10 51
150.00 Call MSFT|20200131|150.00C 01/31/20 15.40 2.10 15.45 15.55 1
Put MSFT|20200131|150.00P 01/31/20 0.12 -0.18 0.11 0.12 180
152.50 Call MSFT|20200131|152.50C 01/31/20 11.20 0.90 13.00 13.15 1
Put MSFT|20200131|152.50P 01/31/20 0.20 -0.33 0.20 0.21 146
155.00 Call MSFT|20200131|155.00C 01/31/20 10.75 2.55 10.70 10.80 29
Put MSFT|20200131|155.00P 01/31/20 0.38 -0.48 0.37 0.38 691
157.50 Call MSFT|20200131|157.50C 01/31/20 8.60 2.45 8.50 8.60 41
Put MSFT|20200131|157.50P 01/31/20 0.67 -0.73 0.67 0.68 338
160.00 Call MSFT|20200131|160.00C 01/31/20 6.60 1.90 6.55 6.60 479
Put MSFT|20200131|160.00P 01/31/20 1.16 -1.08 1.17 1.18 1,192
162.50 Call MSFT|20200131|162.50C 01/31/20 4.80 1.60 4.80 4.85 2,287
Put MSFT|20200131|162.50P 01/31/20 1.92 -1.48 1.92 1.94 1,347
165.00 Call MSFT|20200131|165.00C 01/31/20 3.40 1.35 3.30 3.40 2,246
Put MSFT|20200131|165.00P 01/31/20 2.94 -1.81 2.95 2.98 598
167.50 Call MSFT|20200131|167.50C 01/31/20 2.16 0.86 2.15 2.17 2,799
Put MSFT|20200131|167.50P 01/31/20 4.55 -1.65 4.25 4.30 47
170.00 Call MSFT|20200131|170.00C 01/31/20 1.26 0.51 1.26 1.27 2,450
Put MSFT|20200131|170.00P 01/31/20 6.40 -2.05 5.85 5.95 104
172.50 Call MSFT|20200131|172.50C 01/31/20 0.69 0.26 0.67 0.69 576
Put MSFT|20200131|172.50P 01/31/20 10.10 1.90 7.75 7.85 92
175.00 Call MSFT|20200131|175.00C 01/31/20 0.34 0.11 0.34 0.35 1,223
Put MSFT|20200131|175.00P 01/31/20 10.05 -2.25 9.80 10.05 30
177.50 Call MSFT|20200131|177.50C 01/31/20 0.17 0.05 0.16 0.17 455
Put MSFT|20200131|177.50P 01/31/20 15.20 4.40 12.20 12.35 87
180.00 Call MSFT|20200131|180.00C 01/31/20 0.10 0.03 0.08 0.09 246
Put MSFT|20200131|180.00P 01/31/20 12.75 -7.60 14.60 15.05 3
182.50 Call MSFT|20200131|182.50C 01/31/20 0.05 0.00 0.04 0.05 91
Put MSFT|20200131|182.50P 01/31/20 0.00 0.00 16.95 17.30 0
185.00 Call MSFT|20200131|185.00C 01/31/20 0.03 -0.01 0.02 0.03 77
Put MSFT|20200131|185.00P 01/31/20 18.75 0.20 19.30 19.95 1
187.50 Call MSFT|20200131|187.50C 01/31/20 0.01 -0.02 0.01 0.02 10
Put MSFT|20200131|187.50P 01/31/20 19.90 19.90 21.80 22.35 23
190.00 Call MSFT|20200131|190.00C 01/31/20 0.01 -0.01 0.00 0.02 9
Put MSFT|20200131|190.00P 01/31/20 22.00 22.00 24.35 24.90 21
192.50 Call MSFT|20200131|192.50C 01/31/20 0.03 -0.02 0.00 0.03 30
Put MSFT|20200131|192.50P 01/31/20 0.00 0.00 26.85 27.45 0
195.00 Call MSFT|20200131|195.00C 01/31/20 0.01 -0.01 0.00 0.01 10
Put MSFT|20200131|195.00P 01/31/20 27.40 27.40 29.30 29.85 22
200.00 Call MSFT|20200131|200.00C 01/31/20 0.02 0.01 0.00 0.03 50
Put MSFT|20200131|200.00P 01/31/20 0.00 0.00 34.25 34.95 0