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
185.00 Call MSFT|20260618|185.00C 06/18/26 0.00 0.00 255.50 260.35 0
Put MSFT|20260618|185.00P 06/18/26 0.00 0.00 0.03 3.00 0
190.00 Call MSFT|20260618|190.00C 06/18/26 0.00 0.00 251.50 256.00 0
Put MSFT|20260618|190.00P 06/18/26 0.00 0.00 0.00 2.55 0
195.00 Call MSFT|20260618|195.00C 06/18/26 0.00 0.00 247.00 251.50 0
Put MSFT|20260618|195.00P 06/18/26 0.00 0.00 0.03 3.00 0
200.00 Call MSFT|20260618|200.00C 06/18/26 0.00 0.00 242.50 247.45 0
Put MSFT|20260618|200.00P 06/18/26 0.00 0.00 0.17 3.55 0
205.00 Call MSFT|20260618|205.00C 06/18/26 0.00 0.00 238.00 243.00 0
Put MSFT|20260618|205.00P 06/18/26 0.00 0.00 0.32 4.25 0
210.00 Call MSFT|20260618|210.00C 06/18/26 0.00 0.00 234.00 238.50 0
Put MSFT|20260618|210.00P 06/18/26 0.00 0.00 0.49 4.55 0
215.00 Call MSFT|20260618|215.00C 06/18/26 0.00 0.00 229.50 234.50 0
Put MSFT|20260618|215.00P 06/18/26 0.00 0.00 0.66 4.85 0
220.00 Call MSFT|20260618|220.00C 06/18/26 0.00 0.00 225.00 229.80 0
Put MSFT|20260618|220.00P 06/18/26 0.00 0.00 0.87 5.00 0
225.00 Call MSFT|20260618|225.00C 06/18/26 0.00 0.00 221.00 225.45 0
Put MSFT|20260618|225.00P 06/18/26 0.00 0.00 1.09 4.20 0
230.00 Call MSFT|20260618|230.00C 06/18/26 0.00 0.00 217.00 221.50 0
Put MSFT|20260618|230.00P 06/18/26 0.00 0.00 1.33 5.50 0
235.00 Call MSFT|20260618|235.00C 06/18/26 0.00 0.00 212.50 217.40 0
Put MSFT|20260618|235.00P 06/18/26 0.00 0.00 2.00 6.00 0
240.00 Call MSFT|20260618|240.00C 06/18/26 0.00 0.00 208.50 213.00 0
Put MSFT|20260618|240.00P 06/18/26 0.00 0.00 3.90 5.55 0
245.00 Call MSFT|20260618|245.00C 06/18/26 0.00 0.00 204.00 208.95 0
Put MSFT|20260618|245.00P 06/18/26 0.00 0.00 3.80 5.00 0
250.00 Call MSFT|20260618|250.00C 06/18/26 0.00 0.00 200.00 204.95 0
Put MSFT|20260618|250.00P 06/18/26 0.00 0.00 3.35 5.25 0
255.00 Call MSFT|20260618|255.00C 06/18/26 0.00 0.00 196.00 200.35 0
Put MSFT|20260618|255.00P 06/18/26 0.00 0.00 5.00 5.80 0
260.00 Call MSFT|20260618|260.00C 06/18/26 0.00 0.00 192.00 196.15 0
Put MSFT|20260618|260.00P 06/18/26 0.00 0.00 5.45 6.05 0
265.00 Call MSFT|20260618|265.00C 06/18/26 0.00 0.00 188.00 192.35 0
Put MSFT|20260618|265.00P 06/18/26 0.00 0.00 5.70 6.65 0
270.00 Call MSFT|20260618|270.00C 06/18/26 0.00 0.00 184.00 187.55 0
Put MSFT|20260618|270.00P 06/18/26 0.00 0.00 6.45 7.05 0
275.00 Call MSFT|20260618|275.00C 06/18/26 0.00 0.00 180.00 184.10 0
Put MSFT|20260618|275.00P 06/18/26 0.00 0.00 7.00 7.65 0
280.00 Call MSFT|20260618|280.00C 06/18/26 0.00 0.00 176.00 180.25 0
Put MSFT|20260618|280.00P 06/18/26 0.00 0.00 7.60 8.20 0
285.00 Call MSFT|20260618|285.00C 06/18/26 0.00 0.00 172.00 176.30 0
Put MSFT|20260618|285.00P 06/18/26 0.00 0.00 8.10 8.95 0
290.00 Call MSFT|20260618|290.00C 06/18/26 0.00 0.00 168.00 172.80 0
Put MSFT|20260618|290.00P 06/18/26 0.00 0.00 8.65 10.45 0
295.00 Call MSFT|20260618|295.00C 06/18/26 0.00 0.00 164.60 168.95 0
Put MSFT|20260618|295.00P 06/18/26 0.00 0.00 9.50 11.40 0
300.00 Call MSFT|20260618|300.00C 06/18/26 0.00 0.00 160.55 164.20 0
Put MSFT|20260618|300.00P 06/18/26 10.60 10.60 10.35 10.70 11
305.00 Call MSFT|20260618|305.00C 06/18/26 0.00 0.00 157.40 160.10 0
Put MSFT|20260618|305.00P 06/18/26 0.00 0.00 10.95 11.85 0
310.00 Call MSFT|20260618|310.00C 06/18/26 0.00 0.00 153.00 156.35 0
Put MSFT|20260618|310.00P 06/18/26 0.00 0.00 11.70 12.75 0
315.00 Call MSFT|20260618|315.00C 06/18/26 0.00 0.00 149.80 152.80 0
Put MSFT|20260618|315.00P 06/18/26 0.00 0.00 12.65 13.60 0
320.00 Call MSFT|20260618|320.00C 06/18/26 0.00 0.00 145.50 148.95 0
Put MSFT|20260618|320.00P 06/18/26 13.80 13.80 13.45 14.50 5
325.00 Call MSFT|20260618|325.00C 06/18/26 0.00 0.00 142.35 145.40 0
Put MSFT|20260618|325.00P 06/18/26 0.00 0.00 14.35 16.35 0
330.00 Call MSFT|20260618|330.00C 06/18/26 0.00 0.00 138.55 141.80 0
Put MSFT|20260618|330.00P 06/18/26 0.00 0.00 14.15 17.15 0
335.00 Call MSFT|20260618|335.00C 06/18/26 0.00 0.00 135.10 138.35 0
Put MSFT|20260618|335.00P 06/18/26 18.35 18.35 16.35 17.50 1
340.00 Call MSFT|20260618|340.00C 06/18/26 0.00 0.00 131.50 134.80 0
Put MSFT|20260618|340.00P 06/18/26 17.87 17.87 16.60 18.60 1
345.00 Call MSFT|20260618|345.00C 06/18/26 0.00 0.00 128.45 131.35 0
Put MSFT|20260618|345.00P 06/18/26 0.00 0.00 18.50 19.80 0
350.00 Call MSFT|20260618|350.00C 06/18/26 0.00 0.00 124.65 128.00 0
Put MSFT|20260618|350.00P 06/18/26 0.00 0.00 19.65 21.10 0
355.00 Call MSFT|20260618|355.00C 06/18/26 0.00 0.00 121.55 124.85 0
Put MSFT|20260618|355.00P 06/18/26 0.00 0.00 19.90 22.40 0
360.00 Call MSFT|20260618|360.00C 06/18/26 0.00 0.00 118.05 121.50 0
Put MSFT|20260618|360.00P 06/18/26 0.00 0.00 22.05 23.75 0
365.00 Call MSFT|20260618|365.00C 06/18/26 0.00 0.00 115.15 118.65 0
Put MSFT|20260618|365.00P 06/18/26 0.00 0.00 23.20 25.20 0
370.00 Call MSFT|20260618|370.00C 06/18/26 0.00 0.00 111.55 114.90 0
Put MSFT|20260618|370.00P 06/18/26 0.00 0.00 24.75 26.75 0
375.00 Call MSFT|20260618|375.00C 06/18/26 0.00 0.00 108.70 111.75 0
Put MSFT|20260618|375.00P 06/18/26 0.00 0.00 26.30 28.35 0
380.00 Call MSFT|20260618|380.00C 06/18/26 0.00 0.00 105.90 108.70 0
Put MSFT|20260618|380.00P 06/18/26 28.70 28.70 28.20 29.95 4
385.00 Call MSFT|20260618|385.00C 06/18/26 0.00 0.00 102.70 105.75 0
Put MSFT|20260618|385.00P 06/18/26 0.00 0.00 29.30 31.50 0
390.00 Call MSFT|20260618|390.00C 06/18/26 0.00 0.00 99.65 102.70 0
Put MSFT|20260618|390.00P 06/18/26 0.00 0.00 31.10 33.20 0
395.00 Call MSFT|20260618|395.00C 06/18/26 0.00 0.00 96.75 100.70 0
Put MSFT|20260618|395.00P 06/18/26 0.00 0.00 32.65 34.95 0
400.00 Call MSFT|20260618|400.00C 06/18/26 0.00 0.00 93.80 96.85 0
Put MSFT|20260618|400.00P 06/18/26 0.00 0.00 34.40 36.70 0
405.00 Call MSFT|20260618|405.00C 06/18/26 0.00 0.00 91.10 94.05 0
Put MSFT|20260618|405.00P 06/18/26 0.00 0.00 36.20 38.60 0
410.00 Call MSFT|20260618|410.00C 06/18/26 0.00 0.00 88.20 91.75 0
Put MSFT|20260618|410.00P 06/18/26 0.00 0.00 38.05 40.55 0
415.00 Call MSFT|20260618|415.00C 06/18/26 0.00 0.00 85.60 88.50 0
Put MSFT|20260618|415.00P 06/18/26 0.00 0.00 40.00 42.45 0
420.00 Call MSFT|20260618|420.00C 06/18/26 88.25 88.25 82.70 85.95 5
Put MSFT|20260618|420.00P 06/18/26 0.00 0.00 42.05 44.60 0
425.00 Call MSFT|20260618|425.00C 06/18/26 0.00 0.00 80.10 83.30 0
Put MSFT|20260618|425.00P 06/18/26 0.00 0.00 44.10 46.75 0
430.00 Call MSFT|20260618|430.00C 06/18/26 0.00 0.00 77.80 80.55 0
Put MSFT|20260618|430.00P 06/18/26 0.00 0.00 46.25 48.80 0
435.00 Call MSFT|20260618|435.00C 06/18/26 0.00 0.00 75.00 78.00 0
Put MSFT|20260618|435.00P 06/18/26 0.00 0.00 48.45 51.15 0
440.00 Call MSFT|20260618|440.00C 06/18/26 0.00 0.00 73.05 74.95 0
Put MSFT|20260618|440.00P 06/18/26 0.00 0.00 50.55 53.25 0
445.00 Call MSFT|20260618|445.00C 06/18/26 0.00 0.00 70.30 73.10 0
Put MSFT|20260618|445.00P 06/18/26 0.00 0.00 53.05 56.10 0
450.00 Call MSFT|20260618|450.00C 06/18/26 0.00 0.00 67.95 70.70 0
Put MSFT|20260618|450.00P 06/18/26 0.00 0.00 55.40 57.80 0
455.00 Call MSFT|20260618|455.00C 06/18/26 0.00 0.00 65.40 68.50 0
Put MSFT|20260618|455.00P 06/18/26 0.00 0.00 57.90 60.45 0
460.00 Call MSFT|20260618|460.00C 06/18/26 0.00 0.00 63.30 66.15 0
Put MSFT|20260618|460.00P 06/18/26 0.00 0.00 60.50 63.15 0
465.00 Call MSFT|20260618|465.00C 06/18/26 0.00 0.00 60.90 64.10 0
Put MSFT|20260618|465.00P 06/18/26 0.00 0.00 63.20 65.55 0
470.00 Call MSFT|20260618|470.00C 06/18/26 0.00 0.00 58.50 62.45 0
Put MSFT|20260618|470.00P 06/18/26 0.00 0.00 65.85 68.25 0
475.00 Call MSFT|20260618|475.00C 06/18/26 60.26 60.26 56.80 59.55 3
Put MSFT|20260618|475.00P 06/18/26 0.00 0.00 68.70 71.15 0
480.00 Call MSFT|20260618|480.00C 06/18/26 58.02 58.02 54.45 57.75 1
Put MSFT|20260618|480.00P 06/18/26 0.00 0.00 71.55 74.40 0
490.00 Call MSFT|20260618|490.00C 06/18/26 0.00 0.00 50.45 54.10 0
Put MSFT|20260618|490.00P 06/18/26 0.00 0.00 77.55 80.45 0
500.00 Call MSFT|20260618|500.00C 06/18/26 0.00 0.00 46.80 49.95 0
Put MSFT|20260618|500.00P 06/18/26 0.00 0.00 83.90 86.75 0
520.00 Call MSFT|20260618|520.00C 06/18/26 0.00 0.00 39.90 43.30 0
Put MSFT|20260618|520.00P 06/18/26 0.00 0.00 97.55 100.50 0
540.00 Call MSFT|20260618|540.00C 06/18/26 36.21 36.21 33.95 35.95 1
Put MSFT|20260618|540.00P 06/18/26 0.00 0.00 112.30 115.95 0
550.00 Call MSFT|20260618|550.00C 06/18/26 32.07 32.07 30.60 33.20 1
Put MSFT|20260618|550.00P 06/18/26 0.00 0.00 120.90 124.85 0
560.00 Call MSFT|20260618|560.00C 06/18/26 30.75 30.75 28.65 31.35 3
Put MSFT|20260618|560.00P 06/18/26 0.00 0.00 130.00 134.40 0
580.00 Call MSFT|20260618|580.00C 06/18/26 25.38 25.38 24.00 25.75 2
Put MSFT|20260618|580.00P 06/18/26 0.00 0.00 149.50 154.40 0
600.00 Call MSFT|20260618|600.00C 06/18/26 21.00 21.00 19.95 21.75 10
Put MSFT|20260618|600.00P 06/18/26 0.00 0.00 169.50 174.45 0
610.00 Call MSFT|20260618|610.00C 06/18/26 0.00 0.00 18.25 20.80 0
Put MSFT|20260618|610.00P 06/18/26 0.00 0.00 179.65 184.50 0
620.00 Call MSFT|20260618|620.00C 06/18/26 0.00 0.00 16.00 19.65 0
Put MSFT|20260618|620.00P 06/18/26 0.00 0.00 189.50 194.50 0
640.00 Call MSFT|20260618|640.00C 06/18/26 14.95 14.95 13.40 16.50 1
Put MSFT|20260618|640.00P 06/18/26 0.00 0.00 209.50 214.50 0