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|20190920|60.00C 2019-09-20 7,745.00 7.00 763.00 808.00 1
Put MSFT|20190920|60.00P 2019-09-20 1.00 0.00 0.00 3.00 350
65.00 Call MSFT|20190920|65.00C 2019-09-20 725.00 -2.00 712.00 7,555.00 2
Put MSFT|20190920|65.00P 2019-09-20 1.00 0.00 0.00 2.00 925
70.00 Call MSFT|20190920|70.00C 2019-09-20 678.00 -2.00 662.00 707.00 1
Put MSFT|20190920|70.00P 2019-09-20 1.00 0.00 0.00 2.00 20
75.00 Call MSFT|20190920|75.00C 2019-09-20 6,354.00 -11.00 612.00 657.00 12
Put MSFT|20190920|75.00P 2019-09-20 1.00 0.00 0.00 1.00 11
80.00 Call MSFT|20190920|80.00C 2019-09-20 5,632.00 -83.00 563.00 606.00 1
Put MSFT|20190920|80.00P 2019-09-20 1.00 0.00 0.00 1.00 99
85.00 Call MSFT|20190920|85.00C 2019-09-20 537.00 58.00 512.00 559.00 3
Put MSFT|20190920|85.00P 2019-09-20 1.00 0.00 0.00 1.00 5
90.00 Call MSFT|20190920|90.00C 2019-09-20 4,696.00 -179.00 4,665.00 495.00 1
Put MSFT|20190920|90.00P 2019-09-20 1.00 -1.00 0.00 1.00 8
95.00 Call MSFT|20190920|95.00C 2019-09-20 4,233.00 82.00 4,165.00 4,535.00 1
Put MSFT|20190920|95.00P 2019-09-20 1.00 0.00 0.00 1.00 20
100.00 Call MSFT|20190920|100.00C 2019-09-20 38.00 157.00 372.00 3,905.00 2
Put MSFT|20190920|100.00P 2019-09-20 1.00 -1.00 0.00 2.00 15
105.00 Call MSFT|20190920|105.00C 2019-09-20 3,294.00 14.00 318.00 3,395.00 2
Put MSFT|20190920|105.00P 2019-09-20 1.00 -1.00 0.00 3.00 25
110.00 Call MSFT|20190920|110.00C 2019-09-20 272.00 -22.00 272.00 2,895.00 7
Put MSFT|20190920|110.00P 2019-09-20 2.00 1.00 0.00 1.00 1
115.00 Call MSFT|20190920|115.00C 2019-09-20 2,273.00 42.00 2,265.00 2,475.00 5
Put MSFT|20190920|115.00P 2019-09-20 3.00 2.00 0.00 2.00 49
116.00 Call MSFT|20190920|116.00C 2019-09-20 0.00 0.00 206.00 2,465.00 0
Put MSFT|20190920|116.00P 2019-09-20 0.00 0.00 0.00 3.00 0
117.00 Call MSFT|20190920|117.00C 2019-09-20 0.00 0.00 194.00 227.00 0
Put MSFT|20190920|117.00P 2019-09-20 0.00 0.00 0.00 3.00 0
118.00 Call MSFT|20190920|118.00C 2019-09-20 1,883.00 1,883.00 1,855.00 2,175.00 2
Put MSFT|20190920|118.00P 2019-09-20 0.00 0.00 0.00 3.00 0
119.00 Call MSFT|20190920|119.00C 2019-09-20 1,785.00 1,785.00 1,755.00 2,065.00 2
Put MSFT|20190920|119.00P 2019-09-20 0.00 0.00 0.00 3.00 0
120.00 Call MSFT|20190920|120.00C 2019-09-20 185.00 1.00 183.00 187.00 126
Put MSFT|20190920|120.00P 2019-09-20 2.00 1.00 0.00 2.00 56
121.00 Call MSFT|20190920|121.00C 2019-09-20 17.00 305.00 157.00 19.00 1
Put MSFT|20190920|121.00P 2019-09-20 1.00 -2.00 0.00 1.00 8
122.00 Call MSFT|20190920|122.00C 2019-09-20 1,395.00 85.00 1,475.00 1,845.00 18
Put MSFT|20190920|122.00P 2019-09-20 1.00 0.00 0.00 2.00 17
123.00 Call MSFT|20190920|123.00C 2019-09-20 139.00 -4.00 137.00 1,745.00 20
Put MSFT|20190920|123.00P 2019-09-20 1.00 0.00 0.00 2.00 20
124.00 Call MSFT|20190920|124.00C 2019-09-20 132.00 -75.00 127.00 1,645.00 10
Put MSFT|20190920|124.00P 2019-09-20 2.00 0.00 1.00 2.00 160
125.00 Call MSFT|20190920|125.00C 2019-09-20 1,364.00 109.00 134.00 1,365.00 14,073
Put MSFT|20190920|125.00P 2019-09-20 2.00 -1.00 2.00 3.00 665
126.00 Call MSFT|20190920|126.00C 2019-09-20 1,164.00 179.00 1,075.00 1,355.00 2
Put MSFT|20190920|126.00P 2019-09-20 2.00 -2.00 1.00 7.00 47
127.00 Call MSFT|20190920|127.00C 2019-09-20 11.00 6.00 107.00 1,175.00 10
Put MSFT|20190920|127.00P 2019-09-20 3.00 -1.00 1.00 5.00 107
128.00 Call MSFT|20190920|128.00C 2019-09-20 938.00 -82.00 83.00 116.00 3
Put MSFT|20190920|128.00P 2019-09-20 4.00 -1.00 2.00 5.00 493
129.00 Call MSFT|20190920|129.00C 2019-09-20 875.00 65.00 81.00 975.00 15
Put MSFT|20190920|129.00P 2019-09-20 3.00 -4.00 3.00 5.00 266
130.00 Call MSFT|20190920|130.00C 2019-09-20 857.00 101.00 82.00 885.00 369
Put MSFT|20190920|130.00P 2019-09-20 4.00 -5.00 4.00 5.00 724
131.00 Call MSFT|20190920|131.00C 2019-09-20 755.00 105.00 595.00 795.00 47
Put MSFT|20190920|131.00P 2019-09-20 5.00 -4.00 3.00 11.00 1,032
132.00 Call MSFT|20190920|132.00C 2019-09-20 655.00 133.00 64.00 675.00 54
Put MSFT|20190920|132.00P 2019-09-20 7.00 -7.00 6.00 8.00 993
133.00 Call MSFT|20190920|133.00C 2019-09-20 565.00 95.00 555.00 57.00 189
Put MSFT|20190920|133.00P 2019-09-20 9.00 -11.00 8.00 9.00 879
134.00 Call MSFT|20190920|134.00C 2019-09-20 467.00 87.00 455.00 475.00 223
Put MSFT|20190920|134.00P 2019-09-20 11.00 -19.00 1.00 14.00 1,116
135.00 Call MSFT|20190920|135.00C 2019-09-20 371.00 76.00 36.00 38.00 1,437
Put MSFT|20190920|135.00P 2019-09-20 16.00 -3.00 15.00 16.00 8,031
136.00 Call MSFT|20190920|136.00C 2019-09-20 28.00 62.00 267.00 293.00 1,840
Put MSFT|20190920|136.00P 2019-09-20 24.00 -43.00 22.00 25.00 5,548
137.00 Call MSFT|20190920|137.00C 2019-09-20 192.00 42.00 189.00 197.00 5,419
Put MSFT|20190920|137.00P 2019-09-20 4.00 -61.00 37.00 4.00 5,086
138.00 Call MSFT|20190920|138.00C 2019-09-20 12.00 28.00 115.00 122.00 10,138
Put MSFT|20190920|138.00P 2019-09-20 66.00 -78.00 62.00 67.00 4,348
139.00 Call MSFT|20190920|139.00C 2019-09-20 62.00 9.00 61.00 64.00 9,415
Put MSFT|20190920|139.00P 2019-09-20 109.00 -95.00 105.00 112.00 902
140.00 Call MSFT|20190920|140.00C 2019-09-20 28.00 0.00 27.00 3.00 10,417
Put MSFT|20190920|140.00P 2019-09-20 174.00 -101.00 17.00 178.00 2,145
141.00 Call MSFT|20190920|141.00C 2019-09-20 12.00 -1.00 1.00 14.00 2,231
Put MSFT|20190920|141.00P 2019-09-20 254.00 -162.00 19.00 48.00 119
142.00 Call MSFT|20190920|142.00C 2019-09-20 5.00 -2.00 4.00 5.00 4,028
Put MSFT|20190920|142.00P 2019-09-20 35.00 -165.00 335.00 36.00 134
143.00 Call MSFT|20190920|143.00C 2019-09-20 2.00 -3.00 2.00 3.00 700
Put MSFT|20190920|143.00P 2019-09-20 44.00 -155.00 425.00 68.00 49
144.00 Call MSFT|20190920|144.00C 2019-09-20 1.00 -2.00 1.00 2.00 110
Put MSFT|20190920|144.00P 2019-09-20 58.00 -13.00 535.00 57.00 157
145.00 Call MSFT|20190920|145.00C 2019-09-20 1.00 -2.00 0.00 1.00 218
Put MSFT|20190920|145.00P 2019-09-20 755.00 99,999,999,999,998.00 635.00 68.00 30
146.00 Call MSFT|20190920|146.00C 2019-09-20 1.00 -1.00 0.00 1.00 83
Put MSFT|20190920|146.00P 2019-09-20 65.00 19.00 62.00 945.00 5
147.00 Call MSFT|20190920|147.00C 2019-09-20 3.00 1.00 0.00 1.00 96
Put MSFT|20190920|147.00P 2019-09-20 99.00 75.00 72.00 103.00 2
148.00 Call MSFT|20190920|148.00C 2019-09-20 1.00 0.00 0.00 1.00 3
Put MSFT|20190920|148.00P 2019-09-20 0.00 0.00 815.00 111.00 0
149.00 Call MSFT|20190920|149.00C 2019-09-20 1.00 -1.00 0.00 1.00 100
Put MSFT|20190920|149.00P 2019-09-20 101.00 101.00 85.00 123.00 25
150.00 Call MSFT|20190920|150.00C 2019-09-20 1.00 0.00 0.00 1.00 10
Put MSFT|20190920|150.00P 2019-09-20 1,215.00 -215.00 1,025.00 1,345.00 300
1,525.00 Call MSFT|20190920|152.50C 2019-09-20 1.00 0.00 0.00 1.00 1
Put MSFT|20190920|152.50P 2019-09-20 1,545.00 1,545.00 1,265.00 1,585.00 2
155.00 Call MSFT|20190920|155.00C 2019-09-20 1.00 0.00 0.00 1.00 50
Put MSFT|20190920|155.00P 2019-09-20 1,605.00 1.00 1,505.00 184.00 18
1,575.00 Call MSFT|20190920|157.50C 2019-09-20 1.00 -1.00 0.00 3.00 89
Put MSFT|20190920|157.50P 2019-09-20 206.00 206.00 176.00 208.00 10
160.00 Call MSFT|20190920|160.00C 2019-09-20 1.00 0.00 0.00 1.00 20
Put MSFT|20190920|160.00P 2019-09-20 2,425.00 -355.00 2,005.00 232.00 6
165.00 Call MSFT|20190920|165.00C 2019-09-20 1.00 -1.00 0.00 3.00 1
Put MSFT|20190920|165.00P 2019-09-20 2,745.00 2,745.00 2,505.00 2,845.00 12
170.00 Call MSFT|20190920|170.00C 2019-09-20 1.00 0.00 0.00 1.00 50
Put MSFT|20190920|170.00P 2019-09-20 358.00 -17.00 296.00 3,355.00 24
175.00 Call MSFT|20190920|175.00C 2019-09-20 1.00 0.00 0.00 1.00 1
Put MSFT|20190920|175.00P 2019-09-20 375.00 375.00 3,515.00 384.00 3
180.00 Call MSFT|20190920|180.00C 2019-09-20 2.00 2.00 0.00 1.00 6
Put MSFT|20190920|180.00P 2019-09-20 452.00 51.00 399.00 4,355.00 11