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
115.00 Call MSFT|20200131|115.00C 2020-01-31 4,265.00 -3.00 505.00 5,075.00 1
Put MSFT|20200131|115.00P 2020-01-31 0.00 0.00 0.00 1.00 0
120.00 Call MSFT|20200131|120.00C 2020-01-31 474.00 67.00 455.00 457.00 10
Put MSFT|20200131|120.00P 2020-01-31 0.00 0.00 0.00 1.00 0
125.00 Call MSFT|20200131|125.00C 2020-01-31 397.00 -24.00 405.00 407.00 1
Put MSFT|20200131|125.00P 2020-01-31 8.00 -1.00 0.00 2.00 6
126.00 Call MSFT|20200131|126.00C 2020-01-31 0.00 0.00 395.00 399.00 0
Put MSFT|20200131|126.00P 2020-01-31 0.00 0.00 0.00 1.00 0
127.00 Call MSFT|20200131|127.00C 2020-01-31 0.00 0.00 385.00 3,875.00 0
Put MSFT|20200131|127.00P 2020-01-31 0.00 0.00 0.00 2.00 0
128.00 Call MSFT|20200131|128.00C 2020-01-31 0.00 0.00 3,745.00 377.00 0
Put MSFT|20200131|128.00P 2020-01-31 0.00 0.00 0.00 2.00 0
129.00 Call MSFT|20200131|129.00C 2020-01-31 0.00 0.00 365.00 3,675.00 0
Put MSFT|20200131|129.00P 2020-01-31 0.00 0.00 0.00 2.00 0
130.00 Call MSFT|20200131|130.00C 2020-01-31 322.00 -525.00 355.00 3,575.00 4
Put MSFT|20200131|130.00P 2020-01-31 1.00 -17.00 0.00 3.00 1
131.00 Call MSFT|20200131|131.00C 2020-01-31 0.00 0.00 344.00 348.00 0
Put MSFT|20200131|131.00P 2020-01-31 2.00 -2.00 0.00 3.00 84
132.00 Call MSFT|20200131|132.00C 2020-01-31 358.00 358.00 335.00 337.00 1
Put MSFT|20200131|132.00P 2020-01-31 4.00 0.00 0.00 3.00 18
133.00 Call MSFT|20200131|133.00C 2020-01-31 2,941.00 2,941.00 324.00 3,275.00 4
Put MSFT|20200131|133.00P 2020-01-31 4.00 4.00 0.00 2.00 36
134.00 Call MSFT|20200131|134.00C 2020-01-31 0.00 0.00 315.00 319.00 0
Put MSFT|20200131|134.00P 2020-01-31 5.00 -1.00 0.00 2.00 22
135.00 Call MSFT|20200131|135.00C 2020-01-31 2,425.00 2,425.00 305.00 307.00 2
Put MSFT|20200131|135.00P 2020-01-31 1.00 -1.00 0.00 1.00 103
136.00 Call MSFT|20200131|136.00C 2020-01-31 0.00 0.00 2,945.00 297.00 0
Put MSFT|20200131|136.00P 2020-01-31 8.00 -7.00 0.00 2.00 1
137.00 Call MSFT|20200131|137.00C 2020-01-31 219.00 219.00 2,845.00 2,875.00 2
Put MSFT|20200131|137.00P 2020-01-31 2.00 -5.00 0.00 2.00 3
138.00 Call MSFT|20200131|138.00C 2020-01-31 0.00 0.00 273.00 277.00 0
Put MSFT|20200131|138.00P 2020-01-31 1.00 -4.00 0.00 2.00 2
139.00 Call MSFT|20200131|139.00C 2020-01-31 2,755.00 695.00 263.00 2,695.00 1
Put MSFT|20200131|139.00P 2020-01-31 4.00 -4.00 0.00 3.00 1
140.00 Call MSFT|20200131|140.00C 2020-01-31 228.00 -19.00 255.00 2,565.00 19
Put MSFT|20200131|140.00P 2020-01-31 2.00 -2.00 1.00 2.00 43
141.00 Call MSFT|20200131|141.00C 2020-01-31 243.00 22.00 2,455.00 2,465.00 5
Put MSFT|20200131|141.00P 2020-01-31 3.00 -7.00 1.00 2.00 5
142.00 Call MSFT|20200131|142.00C 2020-01-31 2,335.00 27.00 2,335.00 2,375.00 10
Put MSFT|20200131|142.00P 2020-01-31 2.00 -4.00 1.00 2.00 60
143.00 Call MSFT|20200131|143.00C 2020-01-31 235.00 235.00 2,255.00 227.00 1
Put MSFT|20200131|143.00P 2020-01-31 3.00 -6.00 1.00 3.00 40
144.00 Call MSFT|20200131|144.00C 2020-01-31 209.00 -21.00 2,145.00 218.00 1
Put MSFT|20200131|144.00P 2020-01-31 4.00 -6.00 2.00 3.00 15
145.00 Call MSFT|20200131|145.00C 2020-01-31 20.00 325.00 2,055.00 207.00 150
Put MSFT|20200131|145.00P 2020-01-31 5.00 -7.00 3.00 4.00 38
146.00 Call MSFT|20200131|146.00C 2020-01-31 204.00 -25.00 195.00 1,975.00 4
Put MSFT|20200131|146.00P 2020-01-31 6.00 -8.00 3.00 4.00 216
147.00 Call MSFT|20200131|147.00C 2020-01-31 1,991.00 156.00 1,855.00 188.00 1
Put MSFT|20200131|147.00P 2020-01-31 5.00 -1.00 4.00 5.00 39
148.00 Call MSFT|20200131|148.00C 2020-01-31 1,475.00 -41.00 175.00 178.00 1
Put MSFT|20200131|148.00P 2020-01-31 8.00 -8.00 5.00 6.00 25
149.00 Call MSFT|20200131|149.00C 2020-01-31 151.00 14.00 1,655.00 168.00 1
Put MSFT|20200131|149.00P 2020-01-31 8.00 -14.00 7.00 8.00 52
150.00 Call MSFT|20200131|150.00C 2020-01-31 1,555.00 225.00 156.00 1,575.00 6
Put MSFT|20200131|150.00P 2020-01-31 1.00 -2.00 9.00 1.00 389
1,525.00 Call MSFT|20200131|152.50C 2020-01-31 112.00 9.00 1,315.00 133.00 1
Put MSFT|20200131|152.50P 2020-01-31 18.00 -35.00 17.00 18.00 197
155.00 Call MSFT|20200131|155.00C 2020-01-31 11.00 28.00 1,085.00 11.00 33
Put MSFT|20200131|155.00P 2020-01-31 33.00 -53.00 33.00 34.00 892
1,575.00 Call MSFT|20200131|157.50C 2020-01-31 87.00 255.00 865.00 88.00 95
Put MSFT|20200131|157.50P 2020-01-31 62.00 -78.00 62.00 63.00 626
160.00 Call MSFT|20200131|160.00C 2020-01-31 67.00 2.00 665.00 675.00 535
Put MSFT|20200131|160.00P 2020-01-31 112.00 -112.00 11.00 113.00 1,616
1,625.00 Call MSFT|20200131|162.50C 2020-01-31 5.00 18.00 49.00 5.00 2,520
Put MSFT|20200131|162.50P 2020-01-31 19.00 -15.00 185.00 187.00 1,541
165.00 Call MSFT|20200131|165.00C 2020-01-31 34.00 135.00 345.00 35.00 2,901
Put MSFT|20200131|165.00P 2020-01-31 291.00 -184.00 287.00 288.00 987
1,675.00 Call MSFT|20200131|167.50C 2020-01-31 226.00 96.00 226.00 228.00 3,639
Put MSFT|20200131|167.50P 2020-01-31 415.00 -205.00 41.00 42.00 279
170.00 Call MSFT|20200131|170.00C 2020-01-31 131.00 56.00 133.00 134.00 3,724
Put MSFT|20200131|170.00P 2020-01-31 585.00 -26.00 57.00 58.00 149
1,725.00 Call MSFT|20200131|172.50C 2020-01-31 72.00 29.00 72.00 73.00 1,175
Put MSFT|20200131|172.50P 2020-01-31 81.00 -2.00 755.00 77.00 37
175.00 Call MSFT|20200131|175.00C 2020-01-31 37.00 14.00 35.00 37.00 1,686
Put MSFT|20200131|175.00P 2020-01-31 97.00 -26.00 97.00 985.00 55
1,775.00 Call MSFT|20200131|177.50C 2020-01-31 18.00 6.00 18.00 19.00 845
Put MSFT|20200131|177.50P 2020-01-31 152.00 44.00 1,205.00 1,225.00 87
180.00 Call MSFT|20200131|180.00C 2020-01-31 9.00 2.00 8.00 9.00 2,062
Put MSFT|20200131|180.00P 2020-01-31 1,275.00 -76.00 143.00 148.00 3
1,825.00 Call MSFT|20200131|182.50C 2020-01-31 5.00 0.00 4.00 5.00 394
Put MSFT|20200131|182.50P 2020-01-31 0.00 0.00 168.00 172.00 0
185.00 Call MSFT|20200131|185.00C 2020-01-31 3.00 -1.00 3.00 4.00 106
Put MSFT|20200131|185.00P 2020-01-31 1,875.00 2.00 193.00 196.00 1
1,875.00 Call MSFT|20200131|187.50C 2020-01-31 1.00 -2.00 0.00 2.00 22
Put MSFT|20200131|187.50P 2020-01-31 199.00 199.00 2,175.00 222.00 23
190.00 Call MSFT|20200131|190.00C 2020-01-31 1.00 -1.00 0.00 1.00 47
Put MSFT|20200131|190.00P 2020-01-31 22.00 22.00 2,425.00 2,455.00 21
1,925.00 Call MSFT|20200131|192.50C 2020-01-31 3.00 -2.00 0.00 3.00 30
Put MSFT|20200131|192.50P 2020-01-31 0.00 0.00 2,685.00 273.00 0
195.00 Call MSFT|20200131|195.00C 2020-01-31 1.00 -1.00 0.00 1.00 10
Put MSFT|20200131|195.00P 2020-01-31 274.00 274.00 2,915.00 2,975.00 22
200.00 Call MSFT|20200131|200.00C 2020-01-31 2.00 1.00 0.00 2.00 50
Put MSFT|20200131|200.00P 2020-01-31 0.00 0.00 343.00 346.00 0