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 2020-09-18 12,665.00 3,145.00 1,222.00 127.00 1
Put MSFT|20200918|60.00P 2020-09-18 2.00 0.00 0.00 24.00 2
65.00 Call MSFT|20200918|65.00C 2020-09-18 7,667.00 7,667.00 11,915.00 122.00 2
Put MSFT|20200918|65.00P 2020-09-18 5.00 -9.00 0.00 15.00 700
70.00 Call MSFT|20200918|70.00C 2020-09-18 6,835.00 6,835.00 1,124.00 117.00 1
Put MSFT|20200918|70.00P 2020-09-18 6.00 -1.00 4.00 13.00 100
75.00 Call MSFT|20200918|75.00C 2020-09-18 1,101.00 442.00 10,925.00 1,107.00 2
Put MSFT|20200918|75.00P 2020-09-18 26.00 4.00 0.00 14.00 55
80.00 Call MSFT|20200918|80.00C 2020-09-18 107.00 -99,999,999,999,994.00 10,425.00 10,575.00 1
Put MSFT|20200918|80.00P 2020-09-18 1.00 -11.00 0.00 16.00 1
85.00 Call MSFT|20200918|85.00C 2020-09-18 6,025.00 922.00 9,905.00 1,021.00 1
Put MSFT|20200918|85.00P 2020-09-18 13.00 -8.00 5.00 2.00 10
90.00 Call MSFT|20200918|90.00C 2020-09-18 585.00 722.00 9,405.00 9,595.00 1
Put MSFT|20200918|90.00P 2020-09-18 16.00 -2.00 9.00 37.00 1
95.00 Call MSFT|20200918|95.00C 2020-09-18 46.00 46.00 8,905.00 911.00 1
Put MSFT|20200918|95.00P 2020-09-18 2.00 0.00 5.00 31.00 3
100.00 Call MSFT|20200918|100.00C 2020-09-18 857.00 1.00 8,395.00 8,645.00 3
Put MSFT|20200918|100.00P 2020-09-18 25.00 0.00 1.00 33.00 50
105.00 Call MSFT|20200918|105.00C 2020-09-18 78.00 1,235.00 78.00 824.00 2
Put MSFT|20200918|105.00P 2020-09-18 3.00 0.00 8.00 46.00 5
110.00 Call MSFT|20200918|110.00C 2020-09-18 63.00 435.00 742.00 7,675.00 1
Put MSFT|20200918|110.00P 2020-09-18 4.00 -18.00 31.00 56.00 6
115.00 Call MSFT|20200918|115.00C 2020-09-18 5,865.00 226.00 693.00 719.00 1
Put MSFT|20200918|115.00P 2020-09-18 55.00 2.00 35.00 58.00 2
120.00 Call MSFT|20200918|120.00C 2020-09-18 6,731.00 276.00 637.00 6,715.00 1
Put MSFT|20200918|120.00P 2020-09-18 81.00 9.00 55.00 7.00 54
125.00 Call MSFT|20200918|125.00C 2020-09-18 61.00 21.00 5,965.00 6,235.00 1
Put MSFT|20200918|125.00P 2020-09-18 82.00 9.00 55.00 89.00 5
130.00 Call MSFT|20200918|130.00C 2020-09-18 59.00 -5.00 549.00 576.00 1
Put MSFT|20200918|130.00P 2020-09-18 105.00 15.00 91.00 122.00 16
135.00 Call MSFT|20200918|135.00C 2020-09-18 518.00 -28.00 5,015.00 529.00 1
Put MSFT|20200918|135.00P 2020-09-18 144.00 31.00 106.00 152.00 175
140.00 Call MSFT|20200918|140.00C 2020-09-18 497.00 12.00 445.00 485.00 10
Put MSFT|20200918|140.00P 2020-09-18 183.00 39.00 141.00 175.00 76
145.00 Call MSFT|20200918|145.00C 2020-09-18 4,185.00 -305.00 413.00 4,375.00 7
Put MSFT|20200918|145.00P 2020-09-18 234.00 54.00 187.00 241.00 47
150.00 Call MSFT|20200918|150.00C 2020-09-18 381.00 -27.00 368.00 3,895.00 46
Put MSFT|20200918|150.00P 2020-09-18 315.00 76.00 245.00 315.00 17
155.00 Call MSFT|20200918|155.00C 2020-09-18 3,285.00 -175.00 3,255.00 3,535.00 4
Put MSFT|20200918|155.00P 2020-09-18 36.00 5.00 34.00 385.00 9
160.00 Call MSFT|20200918|160.00C 2020-09-18 296.00 -25.00 2,925.00 3,065.00 10
Put MSFT|20200918|160.00P 2020-09-18 465.00 75.00 435.00 485.00 714
165.00 Call MSFT|20200918|165.00C 2020-09-18 264.00 -18.00 2,525.00 2,725.00 4
Put MSFT|20200918|165.00P 2020-09-18 585.00 97.00 505.00 63.00 190
170.00 Call MSFT|20200918|170.00C 2020-09-18 205.00 -41.00 2,235.00 2,355.00 9
Put MSFT|20200918|170.00P 2020-09-18 75.00 14.00 655.00 75.00 140
175.00 Call MSFT|20200918|175.00C 2020-09-18 1,915.00 -21.00 188.00 1,975.00 58
Put MSFT|20200918|175.00P 2020-09-18 92.00 14.00 875.00 97.00 78
180.00 Call MSFT|20200918|180.00C 2020-09-18 163.00 -18.00 162.00 1,675.00 103
Put MSFT|20200918|180.00P 2020-09-18 117.00 215.00 108.00 1,115.00 14
185.00 Call MSFT|20200918|185.00C 2020-09-18 1,375.00 -15.00 137.00 151.00 402
Put MSFT|20200918|185.00P 2020-09-18 135.00 16.00 1,315.00 144.00 137
190.00 Call MSFT|20200918|190.00C 2020-09-18 1,155.00 -11.00 107.00 126.00 168
Put MSFT|20200918|190.00P 2020-09-18 1,605.00 17.00 158.00 163.00 47
195.00 Call MSFT|20200918|195.00C 2020-09-18 94.00 -1.00 93.00 97.00 167
Put MSFT|20200918|195.00P 2020-09-18 1,905.00 125.00 188.00 204.00 46
200.00 Call MSFT|20200918|200.00C 2020-09-18 77.00 -9.00 77.00 81.00 317
Put MSFT|20200918|200.00P 2020-09-18 225.00 23.00 2,205.00 2,265.00 5
210.00 Call MSFT|20200918|210.00C 2020-09-18 515.00 -5.00 495.00 54.00 340
Put MSFT|20200918|210.00P 2020-09-18 3,085.00 125.00 294.00 3,005.00 1
220.00 Call MSFT|20200918|220.00C 2020-09-18 34.00 -45.00 32.00 35.00 442
Put MSFT|20200918|220.00P 2020-09-18 47.00 47.00 366.00 3,955.00 22
230.00 Call MSFT|20200918|230.00C 2020-09-18 228.00 -24.00 21.00 247.00 10
Put MSFT|20200918|230.00P 2020-09-18 0.00 0.00 459.00 4,755.00 0
240.00 Call MSFT|20200918|240.00C 2020-09-18 153.00 -16.00 145.00 171.00 411
Put MSFT|20200918|240.00P 2020-09-18 5,425.00 -37.00 553.00 5,845.00 6
250.00 Call MSFT|20200918|250.00C 2020-09-18 109.00 -2.00 103.00 128.00 106
Put MSFT|20200918|250.00P 2020-09-18 666.00 255.00 651.00 6,715.00 315
260.00 Call MSFT|20200918|260.00C 2020-09-18 81.00 -9.00 7.00 102.00 10
Put MSFT|20200918|260.00P 2020-09-18 0.00 0.00 733.00 7,675.00 0