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
50.00 Call MSFT|20200619|50.00C 2020-06-19 13,665.00 1,365.00 1,367.00 1,378.00 4
Put MSFT|20200619|50.00P 2020-06-19 1.00 0.00 0.00 2.00 1
55.00 Call MSFT|20200619|55.00C 2020-06-19 97.00 1,455.00 1,317.00 13,275.00 2
Put MSFT|20200619|55.00P 2020-06-19 2.00 1.00 0.00 6.00 1
60.00 Call MSFT|20200619|60.00C 2020-06-19 7,835.00 7,835.00 12,675.00 1,277.00 1
Put MSFT|20200619|60.00P 2020-06-19 2.00 1.00 0.00 5.00 1
65.00 Call MSFT|20200619|65.00C 2020-06-19 1,035.00 3,134.00 1,217.00 1,228.00 1
Put MSFT|20200619|65.00P 2020-06-19 2.00 1.00 0.00 5.00 1
70.00 Call MSFT|20200619|70.00C 2020-06-19 1,019.00 274.00 1,167.00 1,178.00 1
Put MSFT|20200619|70.00P 2020-06-19 2.00 1.00 0.00 6.00 1
75.00 Call MSFT|20200619|75.00C 2020-06-19 91.00 152.00 1,117.00 1,128.00 1
Put MSFT|20200619|75.00P 2020-06-19 5.00 1.00 0.00 4.00 1
80.00 Call MSFT|20200619|80.00C 2020-06-19 1,032.00 167.00 1,067.00 10,775.00 1
Put MSFT|20200619|80.00P 2020-06-19 4.00 0.00 3.00 8.00 1
85.00 Call MSFT|20200619|85.00C 2020-06-19 8,725.00 2,165.00 1,017.00 1,028.00 1
Put MSFT|20200619|85.00P 2020-06-19 5.00 2.00 3.00 8.00 30
90.00 Call MSFT|20200619|90.00C 2020-06-19 95.00 17.00 965.00 98.00 2
Put MSFT|20200619|90.00P 2020-06-19 7.00 2.00 2.00 8.00 30
925.00 Call MSFT|20200619|92.50C 2020-06-19 4,752.00 4,752.00 9,395.00 9,555.00 1
Put MSFT|20200619|92.50P 2020-06-19 5.00 -4.00 0.00 11.00 1
95.00 Call MSFT|20200619|95.00C 2020-06-19 7,825.00 2,525.00 9,155.00 9,305.00 15
Put MSFT|20200619|95.00P 2020-06-19 9.00 -1.00 5.00 13.00 30
975.00 Call MSFT|20200619|97.50C 2020-06-19 54.00 49,999,999,999,997.00 89.00 906.00 2
Put MSFT|20200619|97.50P 2020-06-19 14.00 -6.00 1.00 19.00 8
100.00 Call MSFT|20200619|100.00C 2020-06-19 847.00 5.00 865.00 8,815.00 1
Put MSFT|20200619|100.00P 2020-06-19 15.00 4.00 3.00 23.00 10
105.00 Call MSFT|20200619|105.00C 2020-06-19 808.00 53.00 815.00 832.00 1
Put MSFT|20200619|105.00P 2020-06-19 14.00 1.00 5.00 27.00 2
110.00 Call MSFT|20200619|110.00C 2020-06-19 772.00 405.00 7,675.00 783.00 2
Put MSFT|20200619|110.00P 2020-06-19 18.00 -7.00 12.00 24.00 4
115.00 Call MSFT|20200619|115.00C 2020-06-19 72.00 305.00 723.00 734.00 43
Put MSFT|20200619|115.00P 2020-06-19 25.00 0.00 15.00 36.00 1,214
120.00 Call MSFT|20200619|120.00C 2020-06-19 6,775.00 -23.00 666.00 685.00 49
Put MSFT|20200619|120.00P 2020-06-19 27.00 0.00 2.00 31.00 396
125.00 Call MSFT|20200619|125.00C 2020-06-19 6,195.00 12.00 6,195.00 6,365.00 10
Put MSFT|20200619|125.00P 2020-06-19 4.00 -1.00 3.00 4.00 15
130.00 Call MSFT|20200619|130.00C 2020-06-19 574.00 19.00 571.00 588.00 9
Put MSFT|20200619|130.00P 2020-06-19 49.00 -7.00 35.00 54.00 72
135.00 Call MSFT|20200619|135.00C 2020-06-19 527.00 255.00 518.00 54.00 1
Put MSFT|20200619|135.00P 2020-06-19 57.00 -4.00 44.00 63.00 1
140.00 Call MSFT|20200619|140.00C 2020-06-19 482.00 245.00 472.00 4,925.00 27
Put MSFT|20200619|140.00P 2020-06-19 7.00 -8.00 69.00 79.00 10
145.00 Call MSFT|20200619|145.00C 2020-06-19 4,145.00 19.00 423.00 437.00 2
Put MSFT|20200619|145.00P 2020-06-19 104.00 -4.00 83.00 96.00 2
150.00 Call MSFT|20200619|150.00C 2020-06-19 389.00 275.00 376.00 3,895.00 129
Put MSFT|20200619|150.00P 2020-06-19 123.00 -18.00 108.00 13.00 177
155.00 Call MSFT|20200619|155.00C 2020-06-19 3,435.00 385.00 33.00 3,435.00 13
Put MSFT|20200619|155.00P 2020-06-19 161.00 -29.00 15.00 172.00 6
160.00 Call MSFT|20200619|160.00C 2020-06-19 293.00 205.00 289.00 299.00 52
Put MSFT|20200619|160.00P 2020-06-19 231.00 -19.00 203.00 228.00 354
165.00 Call MSFT|20200619|165.00C 2020-06-19 2,555.00 23.00 2,465.00 2,565.00 41
Put MSFT|20200619|165.00P 2020-06-19 286.00 -54.00 278.00 294.00 532
170.00 Call MSFT|20200619|170.00C 2020-06-19 2,145.00 25.00 211.00 216.00 75
Put MSFT|20200619|170.00P 2020-06-19 38.00 -65.00 38.00 4.00 1,993
175.00 Call MSFT|20200619|175.00C 2020-06-19 1,805.00 175.00 175.00 1,825.00 214
Put MSFT|20200619|175.00P 2020-06-19 55.00 -55.00 51.00 54.00 143
180.00 Call MSFT|20200619|180.00C 2020-06-19 1,445.00 115.00 143.00 146.00 156
Put MSFT|20200619|180.00P 2020-06-19 68.00 -9.00 685.00 705.00 25
185.00 Call MSFT|20200619|185.00C 2020-06-19 115.00 9.00 114.00 1,165.00 383
Put MSFT|20200619|185.00P 2020-06-19 91.00 -1.00 895.00 92.00 183
190.00 Call MSFT|20200619|190.00C 2020-06-19 9.00 7.00 895.00 92.00 671
Put MSFT|20200619|190.00P 2020-06-19 1,225.00 -95.00 1,145.00 118.00 21
195.00 Call MSFT|20200619|195.00C 2020-06-19 7.00 6.00 69.00 705.00 337
Put MSFT|20200619|195.00P 2020-06-19 145.00 -18.00 144.00 1,475.00 102
200.00 Call MSFT|20200619|200.00C 2020-06-19 545.00 55.00 525.00 545.00 1,216
Put MSFT|20200619|200.00P 2020-06-19 20.00 6.00 1,775.00 181.00 10
210.00 Call MSFT|20200619|210.00C 2020-06-19 315.00 28.00 299.00 32.00 484
Put MSFT|20200619|210.00P 2020-06-19 2,875.00 2,875.00 2,505.00 259.00 2
220.00 Call MSFT|20200619|220.00C 2020-06-19 185.00 19.00 181.00 188.00 247
Put MSFT|20200619|220.00P 2020-06-19 3,615.00 -535.00 3,325.00 3,515.00 1
230.00 Call MSFT|20200619|230.00C 2020-06-19 115.00 21.00 11.00 118.00 68
Put MSFT|20200619|230.00P 2020-06-19 4,635.00 8.00 43.00 4,425.00 16
240.00 Call MSFT|20200619|240.00C 2020-06-19 77.00 9.00 75.00 79.00 28
Put MSFT|20200619|240.00P 2020-06-19 56.00 -8.00 5,265.00 54.00 39
250.00 Call MSFT|20200619|250.00C 2020-06-19 55.00 -1.00 5.00 58.00 72
Put MSFT|20200619|250.00P 2020-06-19 6,605.00 6,605.00 626.00 639.00 772