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|20210115|50.00C 2021-01-15 885.00 266.00 872.00 92.00 1
Put MSFT|20210115|50.00P 2021-01-15 24.00 -2.00 12.00 35.00 2
55.00 Call MSFT|20210115|55.00C 2021-01-15 8,085.00 -185.00 8,215.00 87.00 2
Put MSFT|20210115|55.00P 2021-01-15 28.00 1.00 25.00 28.00 1,035
60.00 Call MSFT|20210115|60.00C 2021-01-15 766.00 -31.00 7,725.00 82.00 2
Put MSFT|20210115|60.00P 2021-01-15 33.00 -17.00 31.00 55.00 11
65.00 Call MSFT|20210115|65.00C 2021-01-15 688.00 -46.00 724.00 77.00 1
Put MSFT|20210115|65.00P 2021-01-15 5.00 -13.00 51.00 7.00 45
70.00 Call MSFT|20210115|70.00C 2021-01-15 6,721.00 -179.00 6,755.00 721.00 1
Put MSFT|20210115|70.00P 2021-01-15 72.00 4.00 66.00 89.00 60
75.00 Call MSFT|20210115|75.00C 2021-01-15 6,235.00 122.00 628.00 674.00 50
Put MSFT|20210115|75.00P 2021-01-15 98.00 -6.00 9.00 113.00 1
80.00 Call MSFT|20210115|80.00C 2021-01-15 6,046.00 66.00 581.00 628.00 1
Put MSFT|20210115|80.00P 2021-01-15 129.00 -4.00 121.00 141.00 2
85.00 Call MSFT|20210115|85.00C 2021-01-15 5,591.00 -164.00 5,555.00 564.00 2
Put MSFT|20210115|85.00P 2021-01-15 163.00 -7.00 158.00 18.00 15
90.00 Call MSFT|20210115|90.00C 2021-01-15 5,364.00 423.00 5,105.00 5,195.00 1
Put MSFT|20210115|90.00P 2021-01-15 207.00 -22.00 206.00 228.00 26
925.00 Call MSFT|20210115|92.50C 2021-01-15 4,449.00 -481.00 4,885.00 4,975.00 10
Put MSFT|20210115|92.50P 2021-01-15 224.00 -34.00 232.00 251.00 10
95.00 Call MSFT|20210115|95.00C 2021-01-15 472.00 -154.00 47.00 473.00 50
Put MSFT|20210115|95.00P 2021-01-15 28.00 12.00 262.00 281.00 2
975.00 Call MSFT|20210115|97.50C 2021-01-15 4,163.00 -167.00 4,485.00 452.00 5
Put MSFT|20210115|97.50P 2021-01-15 3.00 3.00 296.00 315.00 1
100.00 Call MSFT|20210115|100.00C 2021-01-15 429.00 1.00 428.00 431.00 24
Put MSFT|20210115|100.00P 2021-01-15 345.00 0.00 33.00 35.00 1,005
105.00 Call MSFT|20210115|105.00C 2021-01-15 382.00 -192.00 387.00 3,905.00 4
Put MSFT|20210115|105.00P 2021-01-15 43.00 3.00 42.00 435.00 10
110.00 Call MSFT|20210115|110.00C 2021-01-15 3,451.00 -36.00 3,485.00 3,515.00 2
Put MSFT|20210115|110.00P 2021-01-15 532.00 37.00 52.00 54.00 150
115.00 Call MSFT|20210115|115.00C 2021-01-15 3,129.00 14.00 3,115.00 3,145.00 10
Put MSFT|20210115|115.00P 2021-01-15 655.00 -12.00 64.00 66.00 72
120.00 Call MSFT|20210115|120.00C 2021-01-15 275.00 -33.00 276.00 2,795.00 47
Put MSFT|20210115|120.00P 2021-01-15 795.00 5.00 78.00 795.00 55
125.00 Call MSFT|20210115|125.00C 2021-01-15 239.00 -124.00 243.00 2,465.00 63
Put MSFT|20210115|125.00P 2021-01-15 945.00 -1.00 94.00 955.00 132
130.00 Call MSFT|20210115|130.00C 2021-01-15 2,129.00 -1.00 213.00 2,155.00 9
Put MSFT|20210115|130.00P 2021-01-15 114.00 50,000,000,000,001.00 112.00 114.00 2,164
135.00 Call MSFT|20210115|135.00C 2021-01-15 1,835.00 -2.00 1,835.00 187.00 59
Put MSFT|20210115|135.00P 2021-01-15 134.00 1.00 133.00 135.00 51
140.00 Call MSFT|20210115|140.00C 2021-01-15 1,597.00 -2.00 1,585.00 161.00 40
Put MSFT|20210115|140.00P 2021-01-15 1,575.00 -29,999,999,999,999.00 155.00 1,575.00 25
145.00 Call MSFT|20210115|145.00C 2021-01-15 1,345.00 -2.00 1,355.00 1,375.00 40
Put MSFT|20210115|145.00P 2021-01-15 17.00 -255.00 18.00 183.00 24
150.00 Call MSFT|20210115|150.00C 2021-01-15 1,142.00 -8.00 1,125.00 116.00 12
Put MSFT|20210115|150.00P 2021-01-15 195.00 -215.00 208.00 2,105.00 8
155.00 Call MSFT|20210115|155.00C 2021-01-15 941.00 14.00 935.00 97.00 4
Put MSFT|20210115|155.00P 2021-01-15 2,402.00 -68.00 238.00 242.00 10
160.00 Call MSFT|20210115|160.00C 2021-01-15 784.00 21.00 77.00 795.00 25
Put MSFT|20210115|160.00P 2021-01-15 2,795.00 -405.00 2,705.00 274.00 4
165.00 Call MSFT|20210115|165.00C 2021-01-15 623.00 3.00 625.00 655.00 1
Put MSFT|20210115|165.00P 2021-01-15 31.00 -103.00 3,055.00 3,085.00 3
170.00 Call MSFT|20210115|170.00C 2021-01-15 516.00 -48.00 505.00 53.00 2
Put MSFT|20210115|170.00P 2021-01-15 3,455.00 -84.00 3,425.00 3,455.00 20
175.00 Call MSFT|20210115|175.00C 2021-01-15 42.00 8.00 405.00 425.00 750
Put MSFT|20210115|175.00P 2021-01-15 4,061.00 311.00 382.00 3,855.00 3
180.00 Call MSFT|20210115|180.00C 2021-01-15 319.00 -6.00 32.00 34.00 2
Put MSFT|20210115|180.00P 2021-01-15 4,368.00 -202.00 424.00 427.00 2
185.00 Call MSFT|20210115|185.00C 2021-01-15 26.00 -9.00 252.00 271.00 1
Put MSFT|20210115|185.00P 2021-01-15 4,725.00 135.00 467.00 47.00 11
190.00 Call MSFT|20210115|190.00C 2021-01-15 2.00 -17.00 195.00 215.00 15
Put MSFT|20210115|190.00P 2021-01-15 5,367.00 -316.00 5,095.00 516.00 1
195.00 Call MSFT|20210115|195.00C 2021-01-15 128.00 -12.00 152.00 172.00 5
Put MSFT|20210115|195.00P 2021-01-15 0.00 0.00 5,555.00 564.00 0
200.00 Call MSFT|20210115|200.00C 2021-01-15 124.00 -7.00 124.00 131.00 138
Put MSFT|20210115|200.00P 2021-01-15 6,638.00 636.00 583.00 63.00 2