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|20210618|65.00C 2021-06-18 1,214.00 155.00 1,185.00 121.00 1
Put MSFT|20210618|65.00P 2021-06-18 17.00 -8.00 5.00 65.00 10
70.00 Call MSFT|20210618|70.00C 2021-06-18 1,145.00 2,925.00 11,355.00 1,161.00 1
Put MSFT|20210618|70.00P 2021-06-18 32.00 -11.00 0.00 44.00 1
75.00 Call MSFT|20210618|75.00C 2021-06-18 66.00 66.00 10,865.00 11,115.00 1
Put MSFT|20210618|75.00P 2021-06-18 35.00 -3.00 1.00 78.00 1
80.00 Call MSFT|20210618|80.00C 2021-06-18 103.00 11.00 1,038.00 10,615.00 1
Put MSFT|20210618|80.00P 2021-06-18 75.00 1.00 41.00 91.00 1
85.00 Call MSFT|20210618|85.00C 2021-06-18 1,003.00 53.00 989.00 1,015.00 3
Put MSFT|20210618|85.00P 2021-06-18 58.00 -3.00 45.00 136.00 2
90.00 Call MSFT|20210618|90.00C 2021-06-18 895.00 682.00 941.00 965.00 1
Put MSFT|20210618|90.00P 2021-06-18 93.00 13.00 56.00 133.00 1
95.00 Call MSFT|20210618|95.00C 2021-06-18 518.00 345.00 889.00 92.00 3
Put MSFT|20210618|95.00P 2021-06-18 125.00 -15.00 45.00 135.00 1
100.00 Call MSFT|20210618|100.00C 2021-06-18 85.00 -11.00 8,455.00 8,725.00 2
Put MSFT|20210618|100.00P 2021-06-18 135.00 2.00 79.00 15.00 1
105.00 Call MSFT|20210618|105.00C 2021-06-18 8,427.00 392.00 798.00 826.00 7
Put MSFT|20210618|105.00P 2021-06-18 17.00 2.00 115.00 248.00 1
110.00 Call MSFT|20210618|110.00C 2021-06-18 7,945.00 75.00 7,535.00 7,775.00 3
Put MSFT|20210618|110.00P 2021-06-18 17.00 -32.00 131.00 197.00 3
115.00 Call MSFT|20210618|115.00C 2021-06-18 7,405.00 17.00 709.00 733.00 2
Put MSFT|20210618|115.00P 2021-06-18 25.00 35.00 199.00 244.00 1
120.00 Call MSFT|20210618|120.00C 2021-06-18 689.00 115.00 6,615.00 689.00 1
Put MSFT|20210618|120.00P 2021-06-18 3.00 22.00 243.00 287.00 3
125.00 Call MSFT|20210618|125.00C 2021-06-18 634.00 73.00 6,195.00 6,445.00 8
Put MSFT|20210618|125.00P 2021-06-18 31.00 -4.00 28.00 34.00 1
130.00 Call MSFT|20210618|130.00C 2021-06-18 62.00 37.00 581.00 60.00 2
Put MSFT|20210618|130.00P 2021-06-18 395.00 6.00 365.00 395.00 10
135.00 Call MSFT|20210618|135.00C 2021-06-18 55.00 -3.00 54.00 56.00 4
Put MSFT|20210618|135.00P 2021-06-18 51.00 5.00 44.00 48.00 2
140.00 Call MSFT|20210618|140.00C 2021-06-18 53.00 1.00 4,955.00 5,195.00 1
Put MSFT|20210618|140.00P 2021-06-18 51.00 -5.00 525.00 575.00 2
145.00 Call MSFT|20210618|145.00C 2021-06-18 46.00 -335.00 464.00 4,755.00 1
Put MSFT|20210618|145.00P 2021-06-18 71.00 6.00 625.00 675.00 10
150.00 Call MSFT|20210618|150.00C 2021-06-18 4,585.00 55.00 43.00 4,375.00 6
Put MSFT|20210618|150.00P 2021-06-18 8.00 11.00 74.00 795.00 2
155.00 Call MSFT|20210618|155.00C 2021-06-18 412.00 11.00 393.00 402.00 2
Put MSFT|20210618|155.00P 2021-06-18 82.00 -15.00 87.00 925.00 3
160.00 Call MSFT|20210618|160.00C 2021-06-18 387.00 3.00 3,565.00 368.00 2
Put MSFT|20210618|160.00P 2021-06-18 95.00 -4.00 1,015.00 1,075.00 9
165.00 Call MSFT|20210618|165.00C 2021-06-18 3,315.00 -185.00 3,245.00 3,335.00 3
Put MSFT|20210618|165.00P 2021-06-18 1,125.00 -135.00 118.00 125.00 10
170.00 Call MSFT|20210618|170.00C 2021-06-18 2,805.00 -405.00 2,945.00 3,045.00 3
Put MSFT|20210618|170.00P 2021-06-18 142.00 -1.00 1,365.00 143.00 1
175.00 Call MSFT|20210618|175.00C 2021-06-18 27.00 -115.00 267.00 275.00 1
Put MSFT|20210618|175.00P 2021-06-18 147.00 -4.00 1,565.00 1,635.00 10
180.00 Call MSFT|20210618|180.00C 2021-06-18 2,455.00 -145.00 24.00 248.00 6
Put MSFT|20210618|180.00P 2021-06-18 19.00 225.00 1,795.00 186.00 10
185.00 Call MSFT|20210618|185.00C 2021-06-18 22.00 -16.00 216.00 223.00 33
Put MSFT|20210618|185.00P 2021-06-18 214.00 -50,000,000,000,001.00 2,035.00 2,105.00 30
190.00 Call MSFT|20210618|190.00C 2021-06-18 193.00 -19.00 193.00 20.00 6
Put MSFT|20210618|190.00P 2021-06-18 229.00 -6.00 23.00 236.00 210
195.00 Call MSFT|20210618|195.00C 2021-06-18 1,735.00 -165.00 172.00 179.00 6
Put MSFT|20210618|195.00P 2021-06-18 52.00 -429.00 2,575.00 2,655.00 1
200.00 Call MSFT|20210618|200.00C 2021-06-18 158.00 -115.00 1,525.00 16.00 12
Put MSFT|20210618|200.00P 2021-06-18 2,655.00 -185.00 2,875.00 30.00 1
210.00 Call MSFT|20210618|210.00C 2021-06-18 127.00 -75.00 1,195.00 1,265.00 24
Put MSFT|20210618|210.00P 2021-06-18 373.00 -3,669.00 353.00 3,645.00 1
220.00 Call MSFT|20210618|220.00C 2021-06-18 94.00 -12.00 935.00 99.00 14
Put MSFT|20210618|220.00P 2021-06-18 43.00 -1.00 4,255.00 4,365.00 10
230.00 Call MSFT|20210618|230.00C 2021-06-18 83.00 2.00 725.00 775.00 2
Put MSFT|20210618|230.00P 2021-06-18 0.00 0.00 5,035.00 513.00 0
240.00 Call MSFT|20210618|240.00C 2021-06-18 595.00 -45.00 555.00 605.00 22
Put MSFT|20210618|240.00P 2021-06-18 565.00 -11.00 587.00 597.00 2
250.00 Call MSFT|20210618|250.00C 2021-06-18 45.00 -45.00 425.00 475.00 5
Put MSFT|20210618|250.00P 2021-06-18 0.00 0.00 6,735.00 691.00 0
260.00 Call MSFT|20210618|260.00C 2021-06-18 355.00 -4.00 34.00 37.00 26
Put MSFT|20210618|260.00P 2021-06-18 0.00 0.00 762.00 782.00 0
270.00 Call MSFT|20210618|270.00C 2021-06-18 29.00 -1.00 256.00 29.00 2
Put MSFT|20210618|270.00P 2021-06-18 0.00 0.00 857.00 8,775.00 0
280.00 Call MSFT|20210618|280.00C 2021-06-18 22.00 -24.00 19.00 233.00 12
Put MSFT|20210618|280.00P 2021-06-18 0.00 0.00 9,535.00 9,745.00 0