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
70.00 Call MSFT|20220121|70.00C 2022-01-21 7,985.00 385.00 778.00 825.00 2
Put MSFT|20220121|70.00P 2022-01-21 134.00 -8.00 59.00 139.00 1
75.00 Call MSFT|20220121|75.00C 2022-01-21 74.00 325.00 731.00 78.00 3
Put MSFT|20220121|75.00P 2022-01-21 192.00 4.00 87.00 236.00 1
80.00 Call MSFT|20220121|80.00C 2022-01-21 6,614.00 414.00 6,855.00 735.00 2
Put MSFT|20220121|80.00P 2022-01-21 22.00 -16.00 15.00 235.00 10
85.00 Call MSFT|20220121|85.00C 2022-01-21 6,305.00 245.00 64.00 69.00 1
Put MSFT|20220121|85.00P 2022-01-21 27.00 -3.00 22.00 335.00 10
90.00 Call MSFT|20220121|90.00C 2022-01-21 5,692.00 358.00 5,955.00 645.00 1
Put MSFT|20220121|90.00P 2022-01-21 345.00 -2.00 215.00 385.00 1
95.00 Call MSFT|20220121|95.00C 2022-01-21 525.00 0.00 5,555.00 6,055.00 4
Put MSFT|20220121|95.00P 2022-01-21 39.00 -2.00 279.00 39.00 51
100.00 Call MSFT|20220121|100.00C 2022-01-21 541.00 16.00 527.00 5,605.00 1
Put MSFT|20220121|100.00P 2022-01-21 45.00 -4.00 37.00 5.00 5
105.00 Call MSFT|20220121|105.00C 2022-01-21 4,555.00 -8.00 475.00 525.00 2
Put MSFT|20220121|105.00P 2022-01-21 654.00 24.00 285.00 63.00 6
110.00 Call MSFT|20220121|110.00C 2022-01-21 46.00 4.00 4,355.00 485.00 5
Put MSFT|20220121|110.00P 2022-01-21 65.00 -35.00 54.00 695.00 1
115.00 Call MSFT|20220121|115.00C 2022-01-21 384.00 96.00 40.00 4,495.00 10
Put MSFT|20220121|115.00P 2022-01-21 84.00 -5.00 52.00 895.00 3
120.00 Call MSFT|20220121|120.00C 2022-01-21 386.00 16.00 365.00 415.00 4
Put MSFT|20220121|120.00P 2022-01-21 10.00 8.00 785.00 95.00 100
125.00 Call MSFT|20220121|125.00C 2022-01-21 3,275.00 125.00 336.00 385.00 1
Put MSFT|20220121|125.00P 2022-01-21 11.00 -1.00 10.00 1,315.00 15
130.00 Call MSFT|20220121|130.00C 2022-01-21 325.00 295.00 301.00 35.00 5
Put MSFT|20220121|130.00P 2022-01-21 125.00 0.00 12.00 125.00 2
135.00 Call MSFT|20220121|135.00C 2022-01-21 258.00 -75.00 281.00 30.00 13
Put MSFT|20220121|135.00P 2022-01-21 1,637.00 -50,000,000,000,001.00 127.00 1,545.00 7
140.00 Call MSFT|20220121|140.00C 2022-01-21 263.00 5.00 26.00 28.00 55
Put MSFT|20220121|140.00P 2022-01-21 165.00 -5.00 153.00 175.00 4
145.00 Call MSFT|20220121|145.00C 2022-01-21 243.00 24.00 22.00 2,615.00 28
Put MSFT|20220121|145.00P 2022-01-21 1,875.00 -3.00 1,675.00 197.00 3
150.00 Call MSFT|20220121|150.00C 2022-01-21 215.00 6.00 214.00 22.00 28
Put MSFT|20220121|150.00P 2022-01-21 2,175.00 25.00 20.00 21.00 1
155.00 Call MSFT|20220121|155.00C 2022-01-21 19.00 75.00 16.00 20.00 14
Put MSFT|20220121|155.00P 2022-01-21 245.00 -185.00 21.00 2,475.00 9
160.00 Call MSFT|20220121|160.00C 2022-01-21 17.00 6.00 1,575.00 1,995.00 9
Put MSFT|20220121|160.00P 2022-01-21 287.00 -205.00 25.00 284.00 1
165.00 Call MSFT|20220121|165.00C 2022-01-21 15.00 12.00 1,355.00 172.00 2
Put MSFT|20220121|165.00P 2022-01-21 2,885.00 2,885.00 27.00 314.00 10
170.00 Call MSFT|20220121|170.00C 2022-01-21 129.00 -5.00 13.00 1,485.00 2
Put MSFT|20220121|170.00P 2022-01-21 405.00 51.00 296.00 3,445.00 1
175.00 Call MSFT|20220121|175.00C 2022-01-21 1,185.00 11.00 116.00 129.00 6
Put MSFT|20220121|175.00P 2022-01-21 0.00 0.00 33.00 3,705.00 0
180.00 Call MSFT|20220121|180.00C 2022-01-21 11.00 9.00 91.00 1,235.00 1
Put MSFT|20220121|180.00P 2022-01-21 467.00 -23.00 3,615.00 411.00 20
185.00 Call MSFT|20220121|185.00C 2022-01-21 76.00 1.00 8.00 1,105.00 1
Put MSFT|20220121|185.00P 2022-01-21 475.00 -35.00 40.00 4,495.00 2
190.00 Call MSFT|20220121|190.00C 2022-01-21 79.00 15.00 64.00 108.00 3
Put MSFT|20220121|190.00P 2022-01-21 0.00 0.00 4,355.00 4,855.00 0
195.00 Call MSFT|20220121|195.00C 2022-01-21 7.00 145.00 535.00 75.00 3
Put MSFT|20220121|195.00P 2022-01-21 0.00 0.00 475.00 525.00 0
200.00 Call MSFT|20220121|200.00C 2022-01-21 63.00 7.00 45.00 705.00 7
Put MSFT|20220121|200.00P 2022-01-21 586.00 -57.00 515.00 565.00 20
210.00 Call MSFT|20220121|210.00C 2022-01-21 495.00 6.00 35.00 55.00 12
Put MSFT|20220121|210.00P 2022-01-21 62.00 62.00 6,005.00 6,505.00 10