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
50.00 Call MSFT|20200619|50.00C 2020-06-19 85.00 -349.00 8,425.00 889.00 1
Put MSFT|20200619|50.00P 2020-06-19 1.00 0.00 1.00 14.00 4
55.00 Call MSFT|20200619|55.00C 2020-06-19 8,465.00 215.00 792.00 8,395.00 100
Put MSFT|20200619|55.00P 2020-06-19 17.00 -5.00 5.00 18.00 1
60.00 Call MSFT|20200619|60.00C 2020-06-19 7,835.00 21.00 742.00 79.00 1
Put MSFT|20200619|60.00P 2020-06-19 23.00 -1.00 1.00 23.00 2
65.00 Call MSFT|20200619|65.00C 2020-06-19 7,216.00 2,016.00 692.00 7,395.00 2
Put MSFT|20200619|65.00P 2020-06-19 24.00 -1.00 16.00 29.00 5
70.00 Call MSFT|20200619|70.00C 2020-06-19 654.00 112.00 6,435.00 6,915.00 2
Put MSFT|20200619|70.00P 2020-06-19 34.00 -13.00 25.00 38.00 5
75.00 Call MSFT|20200619|75.00C 2020-06-19 647.00 22.00 5,945.00 639.00 2
Put MSFT|20200619|75.00P 2020-06-19 7.00 5.00 36.00 5.00 1
80.00 Call MSFT|20200619|80.00C 2020-06-19 6,057.00 122.00 5,475.00 5,945.00 10
Put MSFT|20200619|80.00P 2020-06-19 62.00 -1.00 52.00 65.00 4
85.00 Call MSFT|20200619|85.00C 2020-06-19 4,985.00 -44.00 4,985.00 546.00 1
Put MSFT|20200619|85.00P 2020-06-19 93.00 -99,999,999,999,999.00 72.00 86.00 50
90.00 Call MSFT|20200619|90.00C 2020-06-19 5,021.00 -59.00 473.00 478.00 4
Put MSFT|20200619|90.00P 2020-06-19 1.00 -18.00 99.00 112.00 9
925.00 Call MSFT|20200619|92.50C 2020-06-19 4,285.00 -407.00 45.00 455.00 4
Put MSFT|20200619|92.50P 2020-06-19 161.00 22.00 116.00 129.00 7
95.00 Call MSFT|20200619|95.00C 2020-06-19 434.00 89.00 427.00 432.00 2
Put MSFT|20200619|95.00P 2020-06-19 132.00 -6.00 135.00 148.00 3
975.00 Call MSFT|20200619|97.50C 2020-06-19 417.00 201.00 4,045.00 4,095.00 11
Put MSFT|20200619|97.50P 2020-06-19 165.00 -27.00 156.00 17.00 1
100.00 Call MSFT|20200619|100.00C 2020-06-19 386.00 103.00 382.00 3,875.00 2
Put MSFT|20200619|100.00P 2020-06-19 178.00 -23.00 18.00 195.00 1
105.00 Call MSFT|20200619|105.00C 2020-06-19 353.00 -176.00 3,395.00 3,425.00 14
Put MSFT|20200619|105.00P 2020-06-19 23.00 -2.00 239.00 255.00 5
110.00 Call MSFT|20200619|110.00C 2020-06-19 2,989.00 -166.00 298.00 301.00 1
Put MSFT|20200619|110.00P 2020-06-19 321.00 18.00 31.00 33.00 42
115.00 Call MSFT|20200619|115.00C 2020-06-19 2,715.00 163.00 258.00 261.00 4
Put MSFT|20200619|115.00P 2020-06-19 412.00 17.00 41.00 43.00 3
120.00 Call MSFT|20200619|120.00C 2020-06-19 2,285.00 -84.00 2,205.00 2,235.00 2
Put MSFT|20200619|120.00P 2020-06-19 5.00 -1.00 525.00 55.00 5
125.00 Call MSFT|20200619|125.00C 2020-06-19 1,885.00 -115.00 186.00 189.00 8
Put MSFT|20200619|125.00P 2020-06-19 66.00 15.00 675.00 7.00 2
130.00 Call MSFT|20200619|130.00C 2020-06-19 155.00 -7.00 154.00 157.00 58
Put MSFT|20200619|130.00P 2020-06-19 84.00 1.00 85.00 875.00 8
135.00 Call MSFT|20200619|135.00C 2020-06-19 1,275.00 -21.00 1,255.00 128.00 5
Put MSFT|20200619|135.00P 2020-06-19 1,066.00 46.00 1,055.00 1,085.00 21
140.00 Call MSFT|20200619|140.00C 2020-06-19 1,008.00 -52.00 10.00 1,025.00 59
Put MSFT|20200619|140.00P 2020-06-19 1,255.00 3.00 1,295.00 1,325.00 50
145.00 Call MSFT|20200619|145.00C 2020-06-19 785.00 -7.00 78.00 805.00 40
Put MSFT|20200619|145.00P 2020-06-19 1,525.00 50,000,000,000,001.00 157.00 16.00 390
150.00 Call MSFT|20200619|150.00C 2020-06-19 6.00 -3.00 595.00 62.00 23
Put MSFT|20200619|150.00P 2020-06-19 182.00 -25.00 188.00 191.00 54
155.00 Call MSFT|20200619|155.00C 2020-06-19 47.00 -37.00 44.00 465.00 82
Put MSFT|20200619|155.00P 2020-06-19 2,165.00 75.00 2,225.00 2,255.00 16
160.00 Call MSFT|20200619|160.00C 2020-06-19 33.00 -17.00 32.00 34.00 2
Put MSFT|20200619|160.00P 2020-06-19 2,365.00 -426.00 2,605.00 263.00 87
165.00 Call MSFT|20200619|165.00C 2020-06-19 235.00 -35.00 228.00 246.00 27
Put MSFT|20200619|165.00P 2020-06-19 3,185.00 27.00 301.00 304.00 27
170.00 Call MSFT|20200619|170.00C 2020-06-19 165.00 -9.00 159.00 175.00 2
Put MSFT|20200619|170.00P 2020-06-19 33.00 -67.00 3,445.00 347.00 7
175.00 Call MSFT|20200619|175.00C 2020-06-19 111.00 -23.00 109.00 123.00 6
Put MSFT|20200619|175.00P 2020-06-19 4,095.00 215.00 3,885.00 3,935.00 2
180.00 Call MSFT|20200619|180.00C 2020-06-19 89.00 9.00 73.00 85.00 19
Put MSFT|20200619|180.00P 2020-06-19 433.00 155.00 419.00 457.00 1
185.00 Call MSFT|20200619|185.00C 2020-06-19 59.00 -4.00 48.00 59.00 24
Put MSFT|20200619|185.00P 2020-06-19 4,805.00 145.00 4,655.00 5,095.00 1
190.00 Call MSFT|20200619|190.00C 2020-06-19 39.00 -1.00 31.00 41.00 1
Put MSFT|20200619|190.00P 2020-06-19 5,266.00 56.00 512.00 5,585.00 2
195.00 Call MSFT|20200619|195.00C 2020-06-19 27.00 -15.00 19.00 33.00 3
Put MSFT|20200619|195.00P 2020-06-19 0.00 0.00 562.00 6,105.00 0
200.00 Call MSFT|20200619|200.00C 2020-06-19 21.00 3.00 12.00 25.00 10
Put MSFT|20200619|200.00P 2020-06-19 0.00 0.00 612.00 659.00 0