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

Etats-Unis|Canada
English|French
  In Money
Prix d'exercice Type Symbole Exp Dernière Variation Cours acheteur Cours vendeur Volume
95.00 Call MSFT|20190927|95.00C 2019-09-27 441.00 441.00 431.00 455.00 5
Put MSFT|20190927|95.00P 2019-09-27 1.00 -1.00 0.00 2.00 1
100.00 Call MSFT|20190927|100.00C 2019-09-27 3,641.00 -83,000,000,000,001.00 3,835.00 4,035.00 1
Put MSFT|20190927|100.00P 2019-09-27 1.00 -13.00 0.00 1.00 3
105.00 Call MSFT|20190927|105.00C 2019-09-27 0.00 0.00 331.00 3,545.00 0
Put MSFT|20190927|105.00P 2019-09-27 1.00 -4.00 0.00 4.00 1
110.00 Call MSFT|20190927|110.00C 2019-09-27 31.00 585.00 275.00 3,175.00 1
Put MSFT|20190927|110.00P 2019-09-27 1.00 -1.00 0.00 5.00 52
115.00 Call MSFT|20190927|115.00C 2019-09-27 2,505.00 4.00 23.00 264.00 2
Put MSFT|20190927|115.00P 2019-09-27 2.00 0.00 0.00 4.00 3
116.00 Call MSFT|20190927|116.00C 2019-09-27 0.00 0.00 217.00 2,505.00 0
Put MSFT|20190927|116.00P 2019-09-27 3.00 3.00 0.00 7.00 2
117.00 Call MSFT|20190927|117.00C 2019-09-27 0.00 0.00 2,045.00 2,485.00 0
Put MSFT|20190927|117.00P 2019-09-27 0.00 0.00 0.00 7.00 0
118.00 Call MSFT|20190927|118.00C 2019-09-27 0.00 0.00 1,965.00 237.00 0
Put MSFT|20190927|118.00P 2019-09-27 3.00 3.00 0.00 3.00 1
119.00 Call MSFT|20190927|119.00C 2019-09-27 0.00 0.00 1,845.00 2,285.00 0
Put MSFT|20190927|119.00P 2019-09-27 1.00 1.00 0.00 8.00 14
120.00 Call MSFT|20190927|120.00C 2019-09-27 2,053.00 -97.00 1,765.00 21.00 10
Put MSFT|20190927|120.00P 2019-09-27 3.00 2.00 3.00 6.00 81
121.00 Call MSFT|20190927|121.00C 2019-09-27 0.00 0.00 166.00 2,015.00 0
Put MSFT|20190927|121.00P 2019-09-27 2.00 -1.00 1.00 5.00 1
122.00 Call MSFT|20190927|122.00C 2019-09-27 173.00 -225.00 1,595.00 1,875.00 76
Put MSFT|20190927|122.00P 2019-09-27 4.00 1.00 2.00 5.00 57
123.00 Call MSFT|20190927|123.00C 2019-09-27 1,287.00 -278.00 1,495.00 1,765.00 11
Put MSFT|20190927|123.00P 2019-09-27 4.00 1.00 4.00 6.00 126
124.00 Call MSFT|20190927|124.00C 2019-09-27 1,507.00 107.00 1,385.00 1,675.00 1
Put MSFT|20190927|124.00P 2019-09-27 3.00 -2.00 3.00 8.00 24
125.00 Call MSFT|20190927|125.00C 2019-09-27 1,451.00 86.00 129.00 1,535.00 11
Put MSFT|20190927|125.00P 2019-09-27 6.00 2.00 3.00 6.00 118
126.00 Call MSFT|20190927|126.00C 2019-09-27 1,452.00 333.00 1,185.00 1,475.00 2
Put MSFT|20190927|126.00P 2019-09-27 7.00 2.00 4.00 8.00 107
127.00 Call MSFT|20190927|127.00C 2019-09-27 1,233.00 -183.00 1,105.00 136.00 2
Put MSFT|20190927|127.00P 2019-09-27 7.00 1.00 5.00 9.00 68
128.00 Call MSFT|20190927|128.00C 2019-09-27 99.00 95.00 99.00 125.00 4
Put MSFT|20190927|128.00P 2019-09-27 9.00 2.00 6.00 1.00 136
129.00 Call MSFT|20190927|129.00C 2019-09-27 1,189.00 334.00 92.00 1,155.00 41
Put MSFT|20190927|129.00P 2019-09-27 12.00 4.00 7.00 13.00 105
130.00 Call MSFT|20190927|130.00C 2019-09-27 954.00 -141.00 795.00 108.00 115
Put MSFT|20190927|130.00P 2019-09-27 13.00 4.00 9.00 13.00 810
131.00 Call MSFT|20190927|131.00C 2019-09-27 102.00 -3.00 765.00 1,085.00 1
Put MSFT|20190927|131.00P 2019-09-27 13.00 3.00 11.00 15.00 312
132.00 Call MSFT|20190927|132.00C 2019-09-27 75.00 -145.00 68.00 845.00 27
Put MSFT|20190927|132.00P 2019-09-27 14.00 1.00 13.00 22.00 629
133.00 Call MSFT|20190927|133.00C 2019-09-27 655.00 -16.00 605.00 755.00 38
Put MSFT|20190927|133.00P 2019-09-27 18.00 3.00 17.00 24.00 638
134.00 Call MSFT|20190927|134.00C 2019-09-27 57.00 -15.00 54.00 655.00 716
Put MSFT|20190927|134.00P 2019-09-27 26.00 7.00 21.00 33.00 566
135.00 Call MSFT|20190927|135.00C 2019-09-27 5.00 -12.00 46.00 55.00 324
Put MSFT|20190927|135.00P 2019-09-27 36.00 12.00 32.00 4.00 1,441
136.00 Call MSFT|20190927|136.00C 2019-09-27 397.00 -153.00 365.00 45.00 1,057
Put MSFT|20190927|136.00P 2019-09-27 5.00 18.00 45.00 54.00 2,360
137.00 Call MSFT|20190927|137.00C 2019-09-27 328.00 -102.00 289.00 325.00 377
Put MSFT|20190927|137.00P 2019-09-27 62.00 18.00 61.00 73.00 1,747
138.00 Call MSFT|20190927|138.00C 2019-09-27 249.00 -126.00 205.00 251.00 1,839
Put MSFT|20190927|138.00P 2019-09-27 89.00 3.00 9.00 1.00 3,141
139.00 Call MSFT|20190927|139.00C 2019-09-27 174.00 -118.00 162.00 177.00 5,798
Put MSFT|20190927|139.00P 2019-09-27 133.00 52.00 124.00 147.00 2,572
140.00 Call MSFT|20190927|140.00C 2019-09-27 123.00 -99.00 114.00 121.00 7,096
Put MSFT|20190927|140.00P 2019-09-27 183.00 74.00 173.00 204.00 4,670
141.00 Call MSFT|20190927|141.00C 2019-09-27 83.00 -76.00 71.00 81.00 12,522
Put MSFT|20190927|141.00P 2019-09-27 232.00 85.00 22.00 245.00 1,512
142.00 Call MSFT|20190927|142.00C 2019-09-27 5.00 -6.00 45.00 5.00 8,674
Put MSFT|20190927|142.00P 2019-09-27 31.00 109.00 294.00 33.00 766
143.00 Call MSFT|20190927|143.00C 2019-09-27 31.00 -42.00 23.00 37.00 3,749
Put MSFT|20190927|143.00P 2019-09-27 395.00 114.00 325.00 43.00 493
144.00 Call MSFT|20190927|144.00C 2019-09-27 17.00 -27.00 14.00 19.00 2,818
Put MSFT|20190927|144.00P 2019-09-27 455.00 125.00 45.00 545.00 213
145.00 Call MSFT|20190927|145.00C 2019-09-27 11.00 -16.00 1.00 11.00 1,555
Put MSFT|20190927|145.00P 2019-09-27 55.00 118.00 535.00 595.00 53
146.00 Call MSFT|20190927|146.00C 2019-09-27 7.00 -11.00 6.00 11.00 768
Put MSFT|20190927|146.00P 2019-09-27 705.00 21.00 6.00 71.00 8
147.00 Call MSFT|20190927|147.00C 2019-09-27 5.00 -6.00 4.00 5.00 465
Put MSFT|20190927|147.00P 2019-09-27 79.00 185.00 635.00 84.00 8
148.00 Call MSFT|20190927|148.00C 2019-09-27 4.00 -3.00 2.00 4.00 179
Put MSFT|20190927|148.00P 2019-09-27 855.00 145.00 815.00 895.00 18
149.00 Call MSFT|20190927|149.00C 2019-09-27 3.00 -3.00 1.00 5.00 241
Put MSFT|20190927|149.00P 2019-09-27 78.00 -25.00 74.00 12.00 7
150.00 Call MSFT|20190927|150.00C 2019-09-27 2.00 -2.00 2.00 4.00 187
Put MSFT|20190927|150.00P 2019-09-27 153.00 31.00 92.00 123.00 2
1,525.00 Call MSFT|20190927|152.50C 2019-09-27 2.00 -1.00 1.00 3.00 72
Put MSFT|20190927|152.50P 2019-09-27 1,155.00 1,155.00 1,165.00 149.00 2
155.00 Call MSFT|20190927|155.00C 2019-09-27 2.00 0.00 0.00 2.00 37
Put MSFT|20190927|155.00P 2019-09-27 2,045.00 2,045.00 1,445.00 173.00 1
1,575.00 Call MSFT|20190927|157.50C 2019-09-27 1.00 -1.00 0.00 1.00 8
Put MSFT|20190927|157.50P 2019-09-27 0.00 0.00 1,695.00 198.00 0
160.00 Call MSFT|20190927|160.00C 2019-09-27 2.00 1.00 0.00 3.00 1
Put MSFT|20190927|160.00P 2019-09-27 2,285.00 -19.00 195.00 2,165.00 4
165.00 Call MSFT|20190927|165.00C 2019-09-27 1.00 -1.00 0.00 4.00 1
Put MSFT|20190927|165.00P 2019-09-27 0.00 0.00 242.00 271.00 0
170.00 Call MSFT|20190927|170.00C 2019-09-27 2.00 0.00 0.00 4.00 10
Put MSFT|20190927|170.00P 2019-09-27 3,555.00 3,555.00 282.00 328.00 1