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
60.00 Call MSFT|20200918|60.00C 09/18/20 93.98 -4.52 92.50 95.20 1
Put MSFT|20200918|60.00P 09/18/20 0.45 0.16 0.18 0.50 10
65.00 Call MSFT|20200918|65.00C 09/18/20 76.67 76.67 87.45 90.75 2
Put MSFT|20200918|65.00P 09/18/20 0.55 0.04 0.29 0.63 1
70.00 Call MSFT|20200918|70.00C 09/18/20 68.35 68.35 82.50 86.00 1
Put MSFT|20200918|70.00P 09/18/20 0.69 -0.04 0.41 0.82 1
75.00 Call MSFT|20200918|75.00C 09/18/20 110.10 44.20 77.50 81.35 2
Put MSFT|20200918|75.00P 09/18/20 0.91 -0.08 0.81 1.13 50
80.00 Call MSFT|20200918|80.00C 09/18/20 56.20 -10.00 72.55 76.60 1
Put MSFT|20200918|80.00P 09/18/20 1.18 -0.05 1.00 1.45 1
85.00 Call MSFT|20200918|85.00C 09/18/20 63.14 6.99 67.70 71.90 1
Put MSFT|20200918|85.00P 09/18/20 1.48 -0.02 1.33 1.65 51
90.00 Call MSFT|20200918|90.00C 09/18/20 51.40 -7.10 63.55 67.50 1
Put MSFT|20200918|90.00P 09/18/20 1.87 0.01 1.46 2.15 12
95.00 Call MSFT|20200918|95.00C 09/18/20 59.50 11.15 58.50 63.00 1
Put MSFT|20200918|95.00P 09/18/20 2.44 0.04 2.13 2.43 212
100.00 Call MSFT|20200918|100.00C 09/18/20 57.10 -7.35 54.10 58.20 101
Put MSFT|20200918|100.00P 09/18/20 2.96 -0.08 2.40 2.98 135
105.00 Call MSFT|20200918|105.00C 09/18/20 56.20 0.15 49.85 53.45 1
Put MSFT|20200918|105.00P 09/18/20 3.70 0.35 3.15 3.55 216
110.00 Call MSFT|20200918|110.00C 09/18/20 46.28 0.28 45.80 49.15 2
Put MSFT|20200918|110.00P 09/18/20 4.30 0.08 3.75 4.35 900
115.00 Call MSFT|20200918|115.00C 09/18/20 43.73 -3.32 42.25 44.90 5
Put MSFT|20200918|115.00P 09/18/20 5.50 -0.40 4.35 5.20 1
120.00 Call MSFT|20200918|120.00C 09/18/20 39.00 -0.10 38.10 40.80 9
Put MSFT|20200918|120.00P 09/18/20 6.30 0.35 4.90 6.05 93
125.00 Call MSFT|20200918|125.00C 09/18/20 36.40 0.60 33.35 36.90 217
Put MSFT|20200918|125.00P 09/18/20 7.23 -0.37 6.45 7.15 183
130.00 Call MSFT|20200918|130.00C 09/18/20 33.50 2.00 29.85 33.15 1
Put MSFT|20200918|130.00P 09/18/20 8.20 -0.36 7.70 8.35 172
135.00 Call MSFT|20200918|135.00C 09/18/20 28.00 0.00 27.60 28.60 6
Put MSFT|20200918|135.00P 09/18/20 9.50 -0.67 8.95 9.80 74
140.00 Call MSFT|20200918|140.00C 09/18/20 24.52 0.77 23.65 24.85 19
Put MSFT|20200918|140.00P 09/18/20 11.75 -0.42 10.45 11.40 32
145.00 Call MSFT|20200918|145.00C 09/18/20 20.85 -0.34 20.55 21.70 9
Put MSFT|20200918|145.00P 09/18/20 13.35 -0.25 12.35 13.20 889
150.00 Call MSFT|20200918|150.00C 09/18/20 18.57 -0.93 17.60 18.65 84
Put MSFT|20200918|150.00P 09/18/20 15.00 -0.35 14.25 15.15 222
155.00 Call MSFT|20200918|155.00C 09/18/20 15.37 -1.30 15.15 16.00 97
Put MSFT|20200918|155.00P 09/18/20 17.97 0.47 16.65 17.40 308
160.00 Call MSFT|20200918|160.00C 09/18/20 13.05 0.15 12.50 13.40 142
Put MSFT|20200918|160.00P 09/18/20 19.60 -1.09 19.00 19.90 101
165.00 Call MSFT|20200918|165.00C 09/18/20 10.95 -0.75 10.35 11.05 1,093
Put MSFT|20200918|165.00P 09/18/20 23.25 0.40 21.60 22.65 2
170.00 Call MSFT|20200918|170.00C 09/18/20 8.78 -0.47 8.30 9.20 141
Put MSFT|20200918|170.00P 09/18/20 25.66 -0.57 24.75 25.75 5
175.00 Call MSFT|20200918|175.00C 09/18/20 6.90 -0.45 6.50 7.30 208
Put MSFT|20200918|175.00P 09/18/20 29.00 -0.20 27.90 28.95 1
180.00 Call MSFT|20200918|180.00C 09/18/20 5.43 0.03 5.15 5.85 134
Put MSFT|20200918|180.00P 09/18/20 32.50 2.00 31.35 32.85 4
185.00 Call MSFT|20200918|185.00C 09/18/20 4.24 -0.21 4.10 4.60 87
Put MSFT|20200918|185.00P 09/18/20 37.30 2.63 34.20 37.60 1
190.00 Call MSFT|20200918|190.00C 09/18/20 3.28 -0.42 3.15 3.60 93
Put MSFT|20200918|190.00P 09/18/20 38.35 -0.22 38.70 41.90 5
195.00 Call MSFT|20200918|195.00C 09/18/20 2.62 -0.43 2.08 2.76 16
Put MSFT|20200918|195.00P 09/18/20 41.92 10.12 42.40 46.05 1
200.00 Call MSFT|20200918|200.00C 09/18/20 1.98 0.24 1.84 2.08 176
Put MSFT|20200918|200.00P 09/18/20 46.88 -3.77 46.90 50.40 1
210.00 Call MSFT|20200918|210.00C 09/18/20 1.11 -0.02 0.87 1.25 21
Put MSFT|20200918|210.00P 09/18/20 67.32 1.97 55.55 60.00 10
220.00 Call MSFT|20200918|220.00C 09/18/20 0.67 0.02 0.41 0.73 215
Put MSFT|20200918|220.00P 09/18/20 70.73 -3.62 65.10 69.35 1
230.00 Call MSFT|20200918|230.00C 09/18/20 0.45 0.04 0.35 0.45 36
Put MSFT|20200918|230.00P 09/18/20 80.48 -3.07 74.70 79.20 1
240.00 Call MSFT|20200918|240.00C 09/18/20 0.26 -0.01 0.23 0.28 32
Put MSFT|20200918|240.00P 09/18/20 54.25 -3.70 84.70 89.10 6
250.00 Call MSFT|20200918|250.00C 09/18/20 0.19 0.01 0.15 0.32 15
Put MSFT|20200918|250.00P 09/18/20 86.95 20.35 94.65 98.85 1
260.00 Call MSFT|20200918|260.00C 09/18/20 0.13 0.05 0.10 0.19 4
Put MSFT|20200918|260.00P 09/18/20 108.90 12.20 104.65 108.45 1