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|20200918|60.00C 2020-09-18 7,332.00 -818.00 7,715.00 82.00 1
Put MSFT|20200918|60.00P 2020-09-18 23.00 1.00 19.00 26.00 4
65.00 Call MSFT|20200918|65.00C 2020-09-18 762.00 147.00 7,205.00 77.00 2
Put MSFT|20200918|65.00P 2020-09-18 3.00 -1.00 29.00 49.00 2
70.00 Call MSFT|20200918|70.00C 2020-09-18 6,835.00 34,999,999,999,999.00 675.00 7,205.00 1
Put MSFT|20200918|70.00P 2020-09-18 51.00 -24.00 42.00 62.00 2
75.00 Call MSFT|20200918|75.00C 2020-09-18 5,175.00 5,175.00 625.00 671.00 708
Put MSFT|20200918|75.00P 2020-09-18 61.00 -14.00 57.00 78.00 57
80.00 Call MSFT|20200918|80.00C 2020-09-18 4,815.00 9.00 5,755.00 625.00 12
Put MSFT|20200918|80.00P 2020-09-18 8.00 3.00 79.00 99.00 2
85.00 Call MSFT|20200918|85.00C 2020-09-18 5,541.00 111.00 53.00 5,795.00 10
Put MSFT|20200918|85.00P 2020-09-18 103.00 -5.00 104.00 125.00 199
90.00 Call MSFT|20200918|90.00C 2020-09-18 4,965.00 235.00 485.00 532.00 10
Put MSFT|20200918|90.00P 2020-09-18 149.00 2.00 139.00 16.00 62
95.00 Call MSFT|20200918|95.00C 2020-09-18 4,557.00 469.00 4,455.00 486.00 1
Put MSFT|20200918|95.00P 2020-09-18 168.00 3.00 182.00 204.00 10
100.00 Call MSFT|20200918|100.00C 2020-09-18 4,325.00 269.00 4,125.00 442.00 3
Put MSFT|20200918|100.00P 2020-09-18 23.00 2.00 235.00 259.00 1
105.00 Call MSFT|20200918|105.00C 2020-09-18 399.00 36.00 358.00 394.00 23
Put MSFT|20200918|105.00P 2020-09-18 29.00 14.00 3.00 33.00 10
110.00 Call MSFT|20200918|110.00C 2020-09-18 3,455.00 -6.00 331.00 359.00 3
Put MSFT|20200918|110.00P 2020-09-18 355.00 -55.00 385.00 405.00 80
115.00 Call MSFT|20200918|115.00C 2020-09-18 2,975.00 -115.00 2,765.00 308.00 2
Put MSFT|20200918|115.00P 2020-09-18 45.00 -88.00 485.00 515.00 6
120.00 Call MSFT|20200918|120.00C 2020-09-18 2,727.00 2.00 2,455.00 2,825.00 1
Put MSFT|20200918|120.00P 2020-09-18 611.00 48.00 605.00 64.00 5
125.00 Call MSFT|20200918|125.00C 2020-09-18 224.00 -14.00 2,035.00 248.00 28
Put MSFT|20200918|125.00P 2020-09-18 705.00 -11.00 745.00 785.00 17
130.00 Call MSFT|20200918|130.00C 2020-09-18 194.00 -75.00 191.00 199.00 3
Put MSFT|20200918|130.00P 2020-09-18 95.00 84.00 915.00 96.00 3
135.00 Call MSFT|20200918|135.00C 2020-09-18 165.00 -26.00 1,615.00 1,685.00 300
Put MSFT|20200918|135.00P 2020-09-18 106.00 -151.00 111.00 1,155.00 22
140.00 Call MSFT|20200918|140.00C 2020-09-18 1,375.00 -65.00 1,345.00 1,415.00 6
Put MSFT|20200918|140.00P 2020-09-18 1,355.00 8.00 1,335.00 138.00 187
145.00 Call MSFT|20200918|145.00C 2020-09-18 1,149.00 -61.00 1,105.00 1,155.00 3
Put MSFT|20200918|145.00P 2020-09-18 161.00 -44.00 1,575.00 185.00 10
150.00 Call MSFT|20200918|150.00C 2020-09-18 92.00 -3.00 895.00 945.00 65
Put MSFT|20200918|150.00P 2020-09-18 189.00 -95.00 186.00 1,935.00 4
155.00 Call MSFT|20200918|155.00C 2020-09-18 74.00 -4.00 715.00 76.00 3
Put MSFT|20200918|155.00P 2020-09-18 2,063.00 -237.00 2,175.00 225.00 1
160.00 Call MSFT|20200918|160.00C 2020-09-18 625.00 0.00 56.00 605.00 1
Put MSFT|20200918|160.00P 2020-09-18 253.00 -25.00 252.00 259.00 36
165.00 Call MSFT|20200918|165.00C 2020-09-18 481.00 74.00 43.00 475.00 18
Put MSFT|20200918|165.00P 2020-09-18 3,026.00 -109.00 2,885.00 296.00 16
170.00 Call MSFT|20200918|170.00C 2020-09-18 385.00 107.00 325.00 37.00 8
Put MSFT|20200918|170.00P 2020-09-18 3,075.00 -245.00 325.00 352.00 28
175.00 Call MSFT|20200918|175.00C 2020-09-18 291.00 81.00 245.00 28.00 82
Put MSFT|20200918|175.00P 2020-09-18 383.00 -77.00 366.00 3,935.00 2
180.00 Call MSFT|20200918|180.00C 2020-09-18 186.00 -19.00 181.00 211.00 10
Put MSFT|20200918|180.00P 2020-09-18 0.00 0.00 411.00 4,375.00 0
185.00 Call MSFT|20200918|185.00C 2020-09-18 112.00 -34.00 134.00 158.00 20
Put MSFT|20200918|185.00P 2020-09-18 0.00 0.00 4,395.00 48.00 0
190.00 Call MSFT|20200918|190.00C 2020-09-18 111.00 33.00 95.00 119.00 3
Put MSFT|20200918|190.00P 2020-09-18 0.00 0.00 485.00 528.00 0
195.00 Call MSFT|20200918|195.00C 2020-09-18 82.00 27.00 67.00 89.00 1
Put MSFT|20200918|195.00P 2020-09-18 0.00 0.00 532.00 58.00 0
200.00 Call MSFT|20200918|200.00C 2020-09-18 6.00 -2.00 5.00 67.00 4
Put MSFT|20200918|200.00P 2020-09-18 6,125.00 6,125.00 582.00 629.00 2