Barchart Demo Center |
Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|
220.00 | Call | MSFT|20240607|220.00C | 06/06/24 | 0.00 | 0.00 | 193.35 | 196.40 | 0 |
Put | MSFT|20240607|220.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
230.00 | Call | MSFT|20240607|230.00C | 06/06/24 | 0.00 | 0.00 | 183.50 | 186.40 | 0 |
Put | MSFT|20240607|230.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
240.00 | Call | MSFT|20240607|240.00C | 06/06/24 | 0.00 | 0.00 | 173.50 | 176.45 | 0 |
Put | MSFT|20240607|240.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
245.00 | Call | MSFT|20240607|245.00C | 06/06/24 | 0.00 | 0.00 | 168.50 | 171.60 | 0 |
Put | MSFT|20240607|245.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
250.00 | Call | MSFT|20240607|250.00C | 06/06/24 | 157.08 | 157.08 | 163.50 | 166.65 | 2 |
Put | MSFT|20240607|250.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 1 | |
255.00 | Call | MSFT|20240607|255.00C | 06/06/24 | 151.40 | 151.40 | 158.50 | 161.60 | 3 |
Put | MSFT|20240607|255.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
260.00 | Call | MSFT|20240607|260.00C | 06/06/24 | 0.00 | 0.00 | 153.50 | 156.55 | 0 |
Put | MSFT|20240607|260.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
265.00 | Call | MSFT|20240607|265.00C | 06/06/24 | 0.00 | 0.00 | 148.50 | 151.45 | 0 |
Put | MSFT|20240607|265.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
270.00 | Call | MSFT|20240607|270.00C | 06/06/24 | 0.00 | 0.00 | 143.50 | 146.50 | 0 |
Put | MSFT|20240607|270.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
275.00 | Call | MSFT|20240607|275.00C | 06/06/24 | 131.52 | 131.52 | 138.55 | 141.45 | 1 |
Put | MSFT|20240607|275.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 2.06 | 0 | |
280.00 | Call | MSFT|20240607|280.00C | 06/06/24 | 0.00 | 0.00 | 133.55 | 136.55 | 0 |
Put | MSFT|20240607|280.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
285.00 | Call | MSFT|20240607|285.00C | 06/06/24 | 0.00 | 0.00 | 128.55 | 131.50 | 0 |
Put | MSFT|20240607|285.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.18 | 0 | |
290.00 | Call | MSFT|20240607|290.00C | 06/06/24 | 0.00 | 0.00 | 123.55 | 126.65 | 0 |
Put | MSFT|20240607|290.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
295.00 | Call | MSFT|20240607|295.00C | 06/06/24 | 0.00 | 0.00 | 118.55 | 121.70 | 0 |
Put | MSFT|20240607|295.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.18 | 0 | |
300.00 | Call | MSFT|20240607|300.00C | 06/06/24 | 0.00 | 0.00 | 113.55 | 116.65 | 0 |
Put | MSFT|20240607|300.00P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.20 | 27 | |
305.00 | Call | MSFT|20240607|305.00C | 06/06/24 | 0.00 | 0.00 | 108.40 | 111.60 | 0 |
Put | MSFT|20240607|305.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
310.00 | Call | MSFT|20240607|310.00C | 06/06/24 | 0.00 | 0.00 | 103.50 | 106.50 | 0 |
Put | MSFT|20240607|310.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 | |
315.00 | Call | MSFT|20240607|315.00C | 06/06/24 | 0.00 | 0.00 | 98.50 | 101.50 | 0 |
Put | MSFT|20240607|315.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
320.00 | Call | MSFT|20240607|320.00C | 06/06/24 | 0.00 | 0.00 | 93.50 | 96.55 | 0 |
Put | MSFT|20240607|320.00P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.01 | 224 | |
325.00 | Call | MSFT|20240607|325.00C | 06/06/24 | 0.00 | 0.00 | 88.45 | 91.70 | 0 |
Put | MSFT|20240607|325.00P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.03 | 48 | |
330.00 | Call | MSFT|20240607|330.00C | 06/06/24 | 0.00 | 0.00 | 84.00 | 86.70 | 0 |
Put | MSFT|20240607|330.00P | 06/06/24 | 0.03 | 0.03 | 0.00 | 0.21 | 7 | |
335.00 | Call | MSFT|20240607|335.00C | 06/06/24 | 0.00 | 0.00 | 78.50 | 81.65 | 0 |
Put | MSFT|20240607|335.00P | 06/06/24 | 0.02 | 0.02 | 0.02 | 0.03 | 51 | |
340.00 | Call | MSFT|20240607|340.00C | 06/06/24 | 0.00 | 0.00 | 73.50 | 76.55 | 0 |
Put | MSFT|20240607|340.00P | 06/06/24 | 0.04 | 0.04 | 0.02 | 0.03 | 82 | |
345.00 | Call | MSFT|20240607|345.00C | 06/06/24 | 63.60 | 63.60 | 68.55 | 71.60 | 63 |
Put | MSFT|20240607|345.00P | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.05 | 136 | |
350.00 | Call | MSFT|20240607|350.00C | 06/06/24 | 56.56 | 56.56 | 64.00 | 66.75 | 7 |
Put | MSFT|20240607|350.00P | 06/06/24 | 0.03 | 0.03 | 0.02 | 0.05 | 472 | |
355.00 | Call | MSFT|20240607|355.00C | 06/06/24 | 51.05 | 51.05 | 59.00 | 61.70 | 6 |
Put | MSFT|20240607|355.00P | 06/06/24 | 0.04 | 0.04 | 0.00 | 0.12 | 175 | |
360.00 | Call | MSFT|20240607|360.00C | 06/06/24 | 0.00 | 0.00 | 54.00 | 56.75 | 0 |
Put | MSFT|20240607|360.00P | 06/06/24 | 0.09 | 0.09 | 0.01 | 0.08 | 747 | |
365.00 | Call | MSFT|20240607|365.00C | 06/06/24 | 43.31 | 43.31 | 49.00 | 51.80 | 20 |
Put | MSFT|20240607|365.00P | 06/06/24 | 0.10 | 0.10 | 0.03 | 0.14 | 714 | |
370.00 | Call | MSFT|20240607|370.00C | 06/06/24 | 37.50 | 37.50 | 43.80 | 46.95 | 1 |
Put | MSFT|20240607|370.00P | 06/06/24 | 0.10 | 0.10 | 0.05 | 0.09 | 631 | |
375.00 | Call | MSFT|20240607|375.00C | 06/06/24 | 32.75 | 32.75 | 39.00 | 41.70 | 7 |
Put | MSFT|20240607|375.00P | 06/06/24 | 0.17 | 0.17 | 0.06 | 0.12 | 653 | |
380.00 | Call | MSFT|20240607|380.00C | 06/06/24 | 32.94 | 32.94 | 34.00 | 36.85 | 11 |
Put | MSFT|20240607|380.00P | 06/06/24 | 0.21 | 0.21 | 0.06 | 0.16 | 1,928 | |
385.00 | Call | MSFT|20240607|385.00C | 06/06/24 | 22.86 | 22.86 | 29.00 | 31.95 | 89 |
Put | MSFT|20240607|385.00P | 06/06/24 | 0.17 | 0.17 | 0.11 | 0.20 | 1,079 | |
390.00 | Call | MSFT|20240607|390.00C | 06/06/24 | 24.00 | 24.00 | 24.10 | 26.75 | 75 |
Put | MSFT|20240607|390.00P | 06/06/24 | 0.42 | 0.42 | 0.24 | 0.40 | 1,726 | |
395.00 | Call | MSFT|20240607|395.00C | 06/06/24 | 13.50 | 13.50 | 20.80 | 22.05 | 113 |
Put | MSFT|20240607|395.00P | 06/06/24 | 0.50 | 0.50 | 0.36 | 0.56 | 1,368 | |
397.50 | Call | MSFT|20240607|397.50C | 06/06/24 | 16.75 | 16.75 | 18.45 | 19.70 | 221 |
Put | MSFT|20240607|397.50P | 06/06/24 | 0.61 | 0.61 | 0.47 | 0.75 | 1,172 | |
400.00 | Call | MSFT|20240607|400.00C | 06/06/24 | 15.49 | 15.49 | 16.10 | 17.35 | 867 |
Put | MSFT|20240607|400.00P | 06/06/24 | 0.70 | 0.70 | 0.50 | 0.91 | 10,335 | |
402.50 | Call | MSFT|20240607|402.50C | 06/06/24 | 13.25 | 13.25 | 13.85 | 15.05 | 416 |
Put | MSFT|20240607|402.50P | 06/06/24 | 1.05 | 1.05 | 0.90 | 1.13 | 1,802 | |
405.00 | Call | MSFT|20240607|405.00C | 06/06/24 | 11.30 | 11.30 | 11.90 | 12.55 | 3,594 |
Put | MSFT|20240607|405.00P | 06/06/24 | 1.49 | 1.49 | 1.19 | 1.36 | 4,435 | |
407.50 | Call | MSFT|20240607|407.50C | 06/06/24 | 9.50 | 9.50 | 9.65 | 10.40 | 2,705 |
Put | MSFT|20240607|407.50P | 06/06/24 | 1.74 | 1.74 | 1.57 | 1.95 | 2,255 | |
410.00 | Call | MSFT|20240607|410.00C | 06/06/24 | 7.85 | 7.85 | 7.65 | 8.30 | 9,306 |
Put | MSFT|20240607|410.00P | 06/06/24 | 2.75 | 2.75 | 2.16 | 2.58 | 5,053 | |
412.50 | Call | MSFT|20240607|412.50C | 06/06/24 | 6.42 | 6.42 | 6.20 | 6.90 | 5,308 |
Put | MSFT|20240607|412.50P | 06/06/24 | 3.47 | 3.47 | 2.87 | 3.25 | 3,081 | |
415.00 | Call | MSFT|20240607|415.00C | 06/06/24 | 4.85 | 4.85 | 4.70 | 5.30 | 8,008 |
Put | MSFT|20240607|415.00P | 06/06/24 | 4.00 | 4.00 | 3.50 | 4.40 | 1,510 | |
417.50 | Call | MSFT|20240607|417.50C | 06/06/24 | 3.64 | 3.64 | 3.40 | 4.00 | 4,681 |
Put | MSFT|20240607|417.50P | 06/06/24 | 5.20 | 5.20 | 4.70 | 5.65 | 675 | |
420.00 | Call | MSFT|20240607|420.00C | 06/06/24 | 2.66 | 2.66 | 2.45 | 2.60 | 15,689 |
Put | MSFT|20240607|420.00P | 06/06/24 | 7.02 | 7.02 | 6.05 | 7.15 | 1,386 | |
422.50 | Call | MSFT|20240607|422.50C | 06/06/24 | 1.86 | 1.86 | 1.67 | 2.00 | 4,738 |
Put | MSFT|20240607|422.50P | 06/06/24 | 10.97 | 10.97 | 7.75 | 8.90 | 1,757 | |
425.00 | Call | MSFT|20240607|425.00C | 06/06/24 | 1.26 | 1.26 | 1.14 | 1.40 | 9,528 |
Put | MSFT|20240607|425.00P | 06/06/24 | 10.87 | 10.87 | 9.65 | 10.90 | 425 | |
427.50 | Call | MSFT|20240607|427.50C | 06/06/24 | 0.82 | 0.82 | 0.68 | 0.95 | 2,613 |
Put | MSFT|20240607|427.50P | 06/06/24 | 14.20 | 14.20 | 12.00 | 13.05 | 435 | |
430.00 | Call | MSFT|20240607|430.00C | 06/06/24 | 0.57 | 0.57 | 0.51 | 0.60 | 6,620 |
Put | MSFT|20240607|430.00P | 06/06/24 | 16.55 | 16.55 | 14.15 | 15.35 | 456 | |
432.50 | Call | MSFT|20240607|432.50C | 06/06/24 | 0.37 | 0.37 | 0.29 | 0.45 | 2,085 |
Put | MSFT|20240607|432.50P | 06/06/24 | 24.72 | 24.72 | 16.55 | 17.70 | 26 | |
435.00 | Call | MSFT|20240607|435.00C | 06/06/24 | 0.23 | 0.23 | 0.20 | 0.26 | 3,002 |
Put | MSFT|20240607|435.00P | 06/06/24 | 20.36 | 20.36 | 18.80 | 21.15 | 194 | |
437.50 | Call | MSFT|20240607|437.50C | 06/06/24 | 0.12 | 0.12 | 0.07 | 0.26 | 1,642 |
Put | MSFT|20240607|437.50P | 06/06/24 | 0.00 | 0.00 | 21.30 | 22.65 | 0 | |
440.00 | Call | MSFT|20240607|440.00C | 06/06/24 | 0.09 | 0.09 | 0.09 | 0.14 | 1,712 |
Put | MSFT|20240607|440.00P | 06/06/24 | 27.50 | 27.50 | 23.80 | 26.90 | 3 | |
442.50 | Call | MSFT|20240607|442.50C | 06/06/24 | 0.06 | 0.06 | 0.03 | 0.16 | 102 |
Put | MSFT|20240607|442.50P | 06/06/24 | 27.90 | 27.90 | 25.50 | 29.00 | 1 | |
445.00 | Call | MSFT|20240607|445.00C | 06/06/24 | 0.04 | 0.04 | 0.03 | 0.08 | 392 |
Put | MSFT|20240607|445.00P | 06/06/24 | 39.00 | 39.00 | 28.80 | 31.85 | 25 | |
450.00 | Call | MSFT|20240607|450.00C | 06/06/24 | 0.06 | 0.06 | 0.02 | 0.22 | 1,006 |
Put | MSFT|20240607|450.00P | 06/06/24 | 42.74 | 42.74 | 33.70 | 36.90 | 14 | |
455.00 | Call | MSFT|20240607|455.00C | 06/06/24 | 0.02 | 0.02 | 0.02 | 0.04 | 43 |
Put | MSFT|20240607|455.00P | 06/06/24 | 47.76 | 47.76 | 38.70 | 41.90 | 7 | |
460.00 | Call | MSFT|20240607|460.00C | 06/06/24 | 0.03 | 0.03 | 0.00 | 0.69 | 15 |
Put | MSFT|20240607|460.00P | 06/06/24 | 0.00 | 0.00 | 43.80 | 46.90 | 0 | |
465.00 | Call | MSFT|20240607|465.00C | 06/06/24 | 0.03 | 0.03 | 0.00 | 0.13 | 17 |
Put | MSFT|20240607|465.00P | 06/06/24 | 0.00 | 0.00 | 48.70 | 51.90 | 0 | |
470.00 | Call | MSFT|20240607|470.00C | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.20 | 5 |
Put | MSFT|20240607|470.00P | 06/06/24 | 0.00 | 0.00 | 53.70 | 56.90 | 0 | |
475.00 | Call | MSFT|20240607|475.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 |
Put | MSFT|20240607|475.00P | 06/06/24 | 0.00 | 0.00 | 58.00 | 61.90 | 0 | |
480.00 | Call | MSFT|20240607|480.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.03 | 4 |
Put | MSFT|20240607|480.00P | 06/06/24 | 0.00 | 0.00 | 63.80 | 66.85 | 0 | |
485.00 | Call | MSFT|20240607|485.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.20 | 6 |
Put | MSFT|20240607|485.00P | 06/06/24 | 0.00 | 0.00 | 68.50 | 71.85 | 0 | |
490.00 | Call | MSFT|20240607|490.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.20 | 4 |
Put | MSFT|20240607|490.00P | 06/06/24 | 0.00 | 0.00 | 73.75 | 75.20 | 0 | |
495.00 | Call | MSFT|20240607|495.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
Put | MSFT|20240607|495.00P | 06/06/24 | 0.00 | 0.00 | 78.00 | 81.90 | 0 | |
500.00 | Call | MSFT|20240607|500.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 1 |
Put | MSFT|20240607|500.00P | 06/06/24 | 0.00 | 0.00 | 83.00 | 86.85 | 0 | |
505.00 | Call | MSFT|20240607|505.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 |
Put | MSFT|20240607|505.00P | 06/06/24 | 0.00 | 0.00 | 88.75 | 90.20 | 0 | |
510.00 | Call | MSFT|20240607|510.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 |
Put | MSFT|20240607|510.00P | 06/06/24 | 0.00 | 0.00 | 93.75 | 95.20 | 0 | |
515.00 | Call | MSFT|20240607|515.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 |
Put | MSFT|20240607|515.00P | 06/06/24 | 0.00 | 0.00 | 98.75 | 100.20 | 0 | |
520.00 | Call | MSFT|20240607|520.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 |
Put | MSFT|20240607|520.00P | 06/06/24 | 0.00 | 0.00 | 103.75 | 105.25 | 0 | |
525.00 | Call | MSFT|20240607|525.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.20 | 0 |
Put | MSFT|20240607|525.00P | 06/06/24 | 0.00 | 0.00 | 108.00 | 111.90 | 0 |