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
65.00 Call MSFT|20210618|65.00C 2021-06-18 7,245.00 1.00 7,255.00 774.00 1
Put MSFT|20210618|65.00P 2021-06-18 9.00 -3.00 75.00 126.00 22
70.00 Call MSFT|20210618|70.00C 2021-06-18 7,187.00 377.00 6,755.00 725.00 1
Put MSFT|20210618|70.00P 2021-06-18 128.00 -14.00 49.00 29.00 6
75.00 Call MSFT|20210618|75.00C 2021-06-18 6,309.00 -131.00 6,305.00 68.00 10
Put MSFT|20210618|75.00P 2021-06-18 149.00 9.00 73.00 247.00 3
80.00 Call MSFT|20210618|80.00C 2021-06-18 5,961.00 241.00 586.00 6,345.00 1
Put MSFT|20210618|80.00P 2021-06-18 23.00 -42.00 161.00 259.00 22
85.00 Call MSFT|20210618|85.00C 2021-06-18 5,867.00 389.00 5,415.00 59.00 2
Put MSFT|20210618|85.00P 2021-06-18 259.00 -41.00 81.00 293.00 4
90.00 Call MSFT|20210618|90.00C 2021-06-18 519.00 19.00 50.00 547.00 6
Put MSFT|20210618|90.00P 2021-06-18 285.00 -22.00 137.00 42.00 2
95.00 Call MSFT|20210618|95.00C 2021-06-18 4,988.00 167.00 459.00 499.00 3
Put MSFT|20210618|95.00P 2021-06-18 42.00 1.00 219.00 45.00 1
100.00 Call MSFT|20210618|100.00C 2021-06-18 468.00 379.00 4,245.00 448.00 21
Put MSFT|20210618|100.00P 2021-06-18 434.00 -51.00 435.00 52.00 505
105.00 Call MSFT|20210618|105.00C 2021-06-18 398.00 -12.00 381.00 425.00 10
Put MSFT|20210618|105.00P 2021-06-18 532.00 -68.00 52.00 67.00 41
110.00 Call MSFT|20210618|110.00C 2021-06-18 3,695.00 -55.00 358.00 39.00 1
Put MSFT|20210618|110.00P 2021-06-18 685.00 2.00 56.00 8.00 2
115.00 Call MSFT|20210618|115.00C 2021-06-18 345.00 362.00 312.00 3,545.00 10
Put MSFT|20210618|115.00P 2021-06-18 815.00 5.00 77.00 88.00 4
120.00 Call MSFT|20210618|120.00C 2021-06-18 3,075.00 335.00 2,905.00 3,215.00 3
Put MSFT|20210618|120.00P 2021-06-18 975.00 65.00 755.00 12.00 42
125.00 Call MSFT|20210618|125.00C 2021-06-18 2,536.00 111.00 2,485.00 29.00 10
Put MSFT|20210618|125.00P 2021-06-18 115.00 108.00 925.00 137.00 171
130.00 Call MSFT|20210618|130.00C 2021-06-18 2,475.00 275.00 223.00 2,605.00 13
Put MSFT|20210618|130.00P 2021-06-18 133.00 4.00 1,265.00 141.00 4
135.00 Call MSFT|20210618|135.00C 2021-06-18 21.00 -6.00 1,975.00 223.00 9
Put MSFT|20210618|135.00P 2021-06-18 1,612.00 -2.00 141.00 1,625.00 2
140.00 Call MSFT|20210618|140.00C 2021-06-18 1,866.00 174.00 1,745.00 1,915.00 18
Put MSFT|20210618|140.00P 2021-06-18 1,703.00 -189.00 162.00 187.00 8
145.00 Call MSFT|20210618|145.00C 2021-06-18 1,645.00 17.00 155.00 169.00 24
Put MSFT|20210618|145.00P 2021-06-18 20.00 1.00 1,905.00 2,125.00 2
150.00 Call MSFT|20210618|150.00C 2021-06-18 137.00 -12.00 123.00 1,595.00 6
Put MSFT|20210618|150.00P 2021-06-18 2,315.00 -115.00 2,205.00 238.00 2
155.00 Call MSFT|20210618|155.00C 2021-06-18 1,213.00 -122.00 965.00 139.00 1
Put MSFT|20210618|155.00P 2021-06-18 284.00 335.00 247.00 2,715.00 20
160.00 Call MSFT|20210618|160.00C 2021-06-18 101.00 -50,000,000,000,001.00 95.00 1,245.00 25
Put MSFT|20210618|160.00P 2021-06-18 28.00 -23.00 2,815.00 3,095.00 20
165.00 Call MSFT|20210618|165.00C 2021-06-18 89.00 27.00 735.00 107.00 20
Put MSFT|20210618|165.00P 2021-06-18 3,421.00 156.00 315.00 3,365.00 18
170.00 Call MSFT|20210618|170.00C 2021-06-18 655.00 -107.00 615.00 805.00 5
Put MSFT|20210618|170.00P 2021-06-18 3,765.00 135.00 3,515.00 3,745.00 4
175.00 Call MSFT|20210618|175.00C 2021-06-18 64.00 4.00 555.00 685.00 3
Put MSFT|20210618|175.00P 2021-06-18 4,315.00 362.00 388.00 412.00 10
180.00 Call MSFT|20210618|180.00C 2021-06-18 542.00 54.00 44.00 585.00 3
Put MSFT|20210618|180.00P 2021-06-18 44.00 -75.00 429.00 4,495.00 2
185.00 Call MSFT|20210618|185.00C 2021-06-18 415.00 35.00 385.00 45.00 1
Put MSFT|20210618|185.00P 2021-06-18 4,738.00 -89,999,999,999,996.00 461.00 5,015.00 2
190.00 Call MSFT|20210618|190.00C 2021-06-18 31.00 -25.00 325.00 505.00 1
Put MSFT|20210618|190.00P 2021-06-18 5,725.00 -2.00 498.00 545.00 2
195.00 Call MSFT|20210618|195.00C 2021-06-18 29.00 2.00 28.00 35.00 4
Put MSFT|20210618|195.00P 2021-06-18 5,629.00 -87.00 545.00 591.00 4
200.00 Call MSFT|20210618|200.00C 2021-06-18 251.00 99,999,999,999,998.00 201.00 272.00 30
Put MSFT|20210618|200.00P 2021-06-18 6,658.00 632.00 5,885.00 635.00 2
210.00 Call MSFT|20210618|210.00C 2021-06-18 159.00 -14.00 152.00 18.00 4
Put MSFT|20210618|210.00P 2021-06-18 773.00 773.00 6,805.00 73.00 1