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
65.00 Call MSFT|20210319|65.00C 2021-03-19 119.00 23.00 11,705.00 1,218.00 8
Put MSFT|20210319|65.00P 2021-03-19 11.00 -56.00 0.00 43.00 10
70.00 Call MSFT|20210319|70.00C 2021-03-19 7,061.00 7,061.00 1,121.00 117.00 2
Put MSFT|20210319|70.00P 2021-03-19 18.00 -39.00 0.00 55.00 1
75.00 Call MSFT|20210319|75.00C 2021-03-19 109.00 -1.00 10,745.00 1,117.00 1
Put MSFT|20210319|75.00P 2021-03-19 25.00 -46.00 0.00 69.00 20
80.00 Call MSFT|20210319|80.00C 2021-03-19 10,335.00 -3.00 1,025.00 1,068.00 2
Put MSFT|20210319|80.00P 2021-03-19 34.00 -6.00 1.00 83.00 1
85.00 Call MSFT|20210319|85.00C 2021-03-19 9,145.00 348.00 9,765.00 10,195.00 5
Put MSFT|20210319|85.00P 2021-03-19 39.00 -6.00 1.00 99.00 1
90.00 Call MSFT|20210319|90.00C 2021-03-19 825.00 65.00 9,285.00 971.00 10
Put MSFT|20210319|90.00P 2021-03-19 55.00 -32.00 8.00 115.00 1
95.00 Call MSFT|20210319|95.00C 2021-03-19 888.00 225.00 8,805.00 9,225.00 3
Put MSFT|20210319|95.00P 2021-03-19 65.00 1.00 17.00 134.00 11
100.00 Call MSFT|20210319|100.00C 2021-03-19 86.00 -175.00 832.00 861.00 2
Put MSFT|20210319|100.00P 2021-03-19 105.00 -1.00 7.00 156.00 1
105.00 Call MSFT|20210319|105.00C 2021-03-19 829.00 195.00 7,855.00 828.00 1
Put MSFT|20210319|105.00P 2021-03-19 83.00 -34.00 35.00 181.00 7
110.00 Call MSFT|20210319|110.00C 2021-03-19 757.00 138.00 738.00 78.00 2
Put MSFT|20210319|110.00P 2021-03-19 108.00 -29.00 6.00 205.00 10
115.00 Call MSFT|20210319|115.00C 2021-03-19 711.00 -3.00 6,915.00 734.00 66
Put MSFT|20210319|115.00P 2021-03-19 152.00 -7.00 14.00 17.00 10
120.00 Call MSFT|20210319|120.00C 2021-03-19 691.00 12.00 649.00 679.00 1
Put MSFT|20210319|120.00P 2021-03-19 261.00 -28.00 174.00 204.00 1
125.00 Call MSFT|20210319|125.00C 2021-03-19 6,485.00 275.00 613.00 634.00 12
Put MSFT|20210319|125.00P 2021-03-19 261.00 0.00 215.00 249.00 2
130.00 Call MSFT|20210319|130.00C 2021-03-19 564.00 9.00 5,695.00 5,915.00 1
Put MSFT|20210319|130.00P 2021-03-19 296.00 0.00 266.00 296.00 1
135.00 Call MSFT|20210319|135.00C 2021-03-19 532.00 95.00 5,305.00 5,465.00 1
Put MSFT|20210319|135.00P 2021-03-19 37.00 -3.00 325.00 35.00 1
140.00 Call MSFT|20210319|140.00C 2021-03-19 472.00 -515.00 4,875.00 505.00 12
Put MSFT|20210319|140.00P 2021-03-19 48.00 65.00 4.00 435.00 1
145.00 Call MSFT|20210319|145.00C 2021-03-19 4,435.00 -27.00 4,475.00 4,645.00 7
Put MSFT|20210319|145.00P 2021-03-19 49.00 25.00 485.00 52.00 25
150.00 Call MSFT|20210319|150.00C 2021-03-19 4,165.00 -195.00 4,115.00 42.00 8
Put MSFT|20210319|150.00P 2021-03-19 628.00 33.00 585.00 62.00 5
155.00 Call MSFT|20210319|155.00C 2021-03-19 404.00 1.00 374.00 382.00 2
Put MSFT|20210319|155.00P 2021-03-19 76.00 -1.00 7.00 74.00 1
160.00 Call MSFT|20210319|160.00C 2021-03-19 33.00 -345.00 3,395.00 346.00 6
Put MSFT|20210319|160.00P 2021-03-19 8.00 -6.00 84.00 88.00 3
165.00 Call MSFT|20210319|165.00C 2021-03-19 3,225.00 2.00 3,055.00 3,135.00 2
Put MSFT|20210319|165.00P 2021-03-19 905.00 -25.00 99.00 103.00 1
170.00 Call MSFT|20210319|170.00C 2021-03-19 2,665.00 -285.00 273.00 279.00 8
Put MSFT|20210319|170.00P 2021-03-19 1,215.00 125.00 1,165.00 121.00 5
175.00 Call MSFT|20210319|175.00C 2021-03-19 24.00 -265.00 245.00 251.00 2
Put MSFT|20210319|175.00P 2021-03-19 156.00 16.00 136.00 1,405.00 10
180.00 Call MSFT|20210319|180.00C 2021-03-19 22.00 -15.00 218.00 222.00 11
Put MSFT|20210319|180.00P 2021-03-19 146.00 -1.00 1,585.00 1,625.00 5
185.00 Call MSFT|20210319|185.00C 2021-03-19 194.00 -155.00 1,915.00 197.00 49
Put MSFT|20210319|185.00P 2021-03-19 179.00 11.00 1,815.00 1,865.00 3
190.00 Call MSFT|20210319|190.00C 2021-03-19 1,625.00 -225.00 1,685.00 1,745.00 28
Put MSFT|20210319|190.00P 2021-03-19 19.00 -1.00 2,085.00 213.00 4
195.00 Call MSFT|20210319|195.00C 2021-03-19 156.00 -75.00 1,475.00 1,535.00 17
Put MSFT|20210319|195.00P 2021-03-19 253.00 12.00 237.00 2,425.00 3
200.00 Call MSFT|20210319|200.00C 2021-03-19 133.00 -8.00 129.00 135.00 43
Put MSFT|20210319|200.00P 2021-03-19 27.00 -133.00 2,655.00 2,725.00 2
210.00 Call MSFT|20210319|210.00C 2021-03-19 99.00 -11.00 975.00 1,025.00 417
Put MSFT|20210319|210.00P 2021-03-19 0.00 0.00 335.00 341.00 0
220.00 Call MSFT|20210319|220.00C 2021-03-19 73.00 -11.00 73.00 77.00 38
Put MSFT|20210319|220.00P 2021-03-19 0.00 0.00 4,075.00 416.00 0
230.00 Call MSFT|20210319|230.00C 2021-03-19 55.00 -7.00 55.00 585.00 5
Put MSFT|20210319|230.00P 2021-03-19 508.00 508.00 4,905.00 4,975.00 1
240.00 Call MSFT|20210319|240.00C 2021-03-19 4.00 -45.00 395.00 445.00 10
Put MSFT|20210319|240.00P 2021-03-19 0.00 0.00 5,745.00 585.00 0
250.00 Call MSFT|20210319|250.00C 2021-03-19 33.00 -3.00 31.00 335.00 21
Put MSFT|20210319|250.00P 2021-03-19 651.00 651.00 6,625.00 6,775.00 2
260.00 Call MSFT|20210319|260.00C 2021-03-19 26.00 -2.00 231.00 263.00 2
Put MSFT|20210319|260.00P 2021-03-19 0.00 0.00 751.00 776.00 0
270.00 Call MSFT|20210319|270.00C 2021-03-19 21.00 -2.00 178.00 217.00 65
Put MSFT|20210319|270.00P 2021-03-19 0.00 0.00 851.00 8,705.00 0
280.00 Call MSFT|20210319|280.00C 2021-03-19 145.00 -25.00 141.00 159.00 39
Put MSFT|20210319|280.00P 2021-03-19 0.00 0.00 938.00 9,805.00 0