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 10,105.00 11.00 11,525.00 11,625.00 5
Put MSFT|20200619|50.00P 2020-06-19 1.00 0.00 0.00 2.00 283
55.00 Call MSFT|20200619|55.00C 2020-06-19 97.00 1,455.00 1,103.00 11,225.00 2
Put MSFT|20200619|55.00P 2020-06-19 1.00 0.00 0.00 4.00 313
60.00 Call MSFT|20200619|60.00C 2020-06-19 7,835.00 21.00 1,053.00 10,625.00 1
Put MSFT|20200619|60.00P 2020-06-19 1.00 0.00 0.00 4.00 113
65.00 Call MSFT|20200619|65.00C 2020-06-19 7,216.00 2,016.00 994.00 10,125.00 2
Put MSFT|20200619|65.00P 2020-06-19 1.00 0.00 1.00 5.00 75
70.00 Call MSFT|20200619|70.00C 2020-06-19 745.00 5.00 9,535.00 9,625.00 10
Put MSFT|20200619|70.00P 2020-06-19 4.00 -1.00 1.00 8.00 4
75.00 Call MSFT|20200619|75.00C 2020-06-19 758.00 615.00 894.00 912.00 1
Put MSFT|20200619|75.00P 2020-06-19 9.00 -4.00 2.00 9.00 3
80.00 Call MSFT|20200619|80.00C 2020-06-19 865.00 4.00 8,535.00 863.00 1
Put MSFT|20200619|80.00P 2020-06-19 5.00 -8.00 3.00 1.00 6
85.00 Call MSFT|20200619|85.00C 2020-06-19 656.00 59,999,999,999,999.00 7,945.00 814.00 7
Put MSFT|20200619|85.00P 2020-06-19 6.00 -9.00 2.00 11.00 1
90.00 Call MSFT|20200619|90.00C 2020-06-19 758.00 59,999,999,999,999.00 7,525.00 765.00 15
Put MSFT|20200619|90.00P 2020-06-19 16.00 1.00 5.00 14.00 13
925.00 Call MSFT|20200619|92.50C 2020-06-19 4,752.00 467.00 727.00 741.00 1
Put MSFT|20200619|92.50P 2020-06-19 17.00 -18.00 5.00 13.00 1
95.00 Call MSFT|20200619|95.00C 2020-06-19 53.00 208.00 702.00 7,165.00 1
Put MSFT|20200619|95.00P 2020-06-19 15.00 -8.00 1.00 17.00 1
975.00 Call MSFT|20200619|97.50C 2020-06-19 54.00 49,999,999,999,997.00 6,765.00 6,925.00 2
Put MSFT|20200619|97.50P 2020-06-19 14.00 -6.00 1.00 21.00 8
100.00 Call MSFT|20200619|100.00C 2020-06-19 662.00 -13.00 6,515.00 668.00 10
Put MSFT|20200619|100.00P 2020-06-19 2.00 -1.00 6.00 23.00 13
105.00 Call MSFT|20200619|105.00C 2020-06-19 622.00 53.00 5,965.00 625.00 1
Put MSFT|20200619|105.00P 2020-06-19 22.00 0.00 2.00 3.00 1
110.00 Call MSFT|20200619|110.00C 2020-06-19 577.00 52.00 5,475.00 576.00 40
Put MSFT|20200619|110.00P 2020-06-19 29.00 -2.00 28.00 38.00 1
115.00 Call MSFT|20200619|115.00C 2020-06-19 519.00 29.00 502.00 524.00 1
Put MSFT|20200619|115.00P 2020-06-19 44.00 -1.00 35.00 45.00 3
120.00 Call MSFT|20200619|120.00C 2020-06-19 478.00 8.00 46.00 478.00 3
Put MSFT|20200619|120.00P 2020-06-19 5.00 -1.00 48.00 58.00 15
125.00 Call MSFT|20200619|125.00C 2020-06-19 425.00 3.00 4,055.00 429.00 20
Put MSFT|20200619|125.00P 2020-06-19 67.00 -4.00 65.00 76.00 1
130.00 Call MSFT|20200619|130.00C 2020-06-19 378.00 185.00 3,595.00 379.00 4
Put MSFT|20200619|130.00P 2020-06-19 95.00 2.00 9.00 99.00 19
135.00 Call MSFT|20200619|135.00C 2020-06-19 332.00 33.00 314.00 3,355.00 1
Put MSFT|20200619|135.00P 2020-06-19 128.00 6.00 122.00 133.00 3
140.00 Call MSFT|20200619|140.00C 2020-06-19 284.00 -2.00 277.00 2,825.00 4
Put MSFT|20200619|140.00P 2020-06-19 176.00 5.00 168.00 182.00 18
145.00 Call MSFT|20200619|145.00C 2020-06-19 2,435.00 -65.00 233.00 239.00 21
Put MSFT|20200619|145.00P 2020-06-19 244.00 9.00 232.00 252.00 529
150.00 Call MSFT|20200619|150.00C 2020-06-19 194.00 -95.00 191.00 20.00 101
Put MSFT|20200619|150.00P 2020-06-19 33.00 15.00 325.00 345.00 318
155.00 Call MSFT|20200619|155.00C 2020-06-19 158.00 -85.00 156.00 1,595.00 138
Put MSFT|20200619|155.00P 2020-06-19 45.00 5.00 445.00 475.00 19
160.00 Call MSFT|20200619|160.00C 2020-06-19 123.00 -8.00 12.00 1,255.00 33
Put MSFT|20200619|160.00P 2020-06-19 61.00 3.00 605.00 635.00 22
165.00 Call MSFT|20200619|165.00C 2020-06-19 935.00 -5.00 92.00 955.00 578
Put MSFT|20200619|165.00P 2020-06-19 825.00 35.00 81.00 845.00 256
170.00 Call MSFT|20200619|170.00C 2020-06-19 695.00 -45.00 68.00 7.00 108
Put MSFT|20200619|170.00P 2020-06-19 101.00 4.00 104.00 111.00 11
175.00 Call MSFT|20200619|175.00C 2020-06-19 495.00 -3.00 49.00 505.00 242
Put MSFT|20200619|175.00P 2020-06-19 1,785.00 -187.00 1,365.00 1,415.00 1
180.00 Call MSFT|20200619|180.00C 2020-06-19 345.00 -2.00 335.00 35.00 188
Put MSFT|20200619|180.00P 2020-06-19 2,025.00 -14.00 171.00 1,765.00 12
185.00 Call MSFT|20200619|185.00C 2020-06-19 222.00 -23.00 215.00 235.00 45
Put MSFT|20200619|185.00P 2020-06-19 204.00 -835.00 2,055.00 2,205.00 1
190.00 Call MSFT|20200619|190.00C 2020-06-19 155.00 -24.00 146.00 159.00 27
Put MSFT|20200619|190.00P 2020-06-19 5,034.00 75.00 2,525.00 261.00 4
195.00 Call MSFT|20200619|195.00C 2020-06-19 102.00 -13.00 95.00 106.00 34
Put MSFT|20200619|195.00P 2020-06-19 0.00 0.00 2,925.00 3,095.00 0
200.00 Call MSFT|20200619|200.00C 2020-06-19 61.00 -11.00 65.00 69.00 41
Put MSFT|20200619|200.00P 2020-06-19 6,037.00 6,037.00 343.00 355.00 2
210.00 Call MSFT|20200619|210.00C 2020-06-19 31.00 -2.00 27.00 34.00 19
Put MSFT|20200619|210.00P 2020-06-19 0.00 0.00 441.00 4,525.00 0
220.00 Call MSFT|20200619|220.00C 2020-06-19 18.00 1.00 14.00 2.00 36
Put MSFT|20200619|220.00P 2020-06-19 0.00 0.00 5,405.00 5,505.00 0