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
115.00 Call MSFT|20200124|115.00C 2020-01-24 508.00 1.00 5,095.00 5,115.00 25
Put MSFT|20200124|115.00P 2020-01-24 1.00 1.00 0.00 5.00 3
120.00 Call MSFT|20200124|120.00C 2020-01-24 4,645.00 4,645.00 4,595.00 4,615.00 1
Put MSFT|20200124|120.00P 2020-01-24 0.00 0.00 0.00 5.00 0
125.00 Call MSFT|20200124|125.00C 2020-01-24 3,845.00 45.00 4,095.00 4,115.00 1
Put MSFT|20200124|125.00P 2020-01-24 2.00 2.00 0.00 6.00 1
130.00 Call MSFT|20200124|130.00C 2020-01-24 292.00 225.00 3,595.00 3,615.00 5
Put MSFT|20200124|130.00P 2020-01-24 6.00 -6.00 0.00 6.00 16
135.00 Call MSFT|20200124|135.00C 2020-01-24 314.00 16.00 3,095.00 3,115.00 1
Put MSFT|20200124|135.00P 2020-01-24 3.00 2.00 0.00 3.00 15
136.00 Call MSFT|20200124|136.00C 2020-01-24 219.00 26.00 2,995.00 3,015.00 1
Put MSFT|20200124|136.00P 2020-01-24 3.00 -6.00 0.00 3.00 1
137.00 Call MSFT|20200124|137.00C 2020-01-24 231.00 8.00 2,895.00 2,915.00 1
Put MSFT|20200124|137.00P 2020-01-24 4.00 -48.00 0.00 3.00 1
138.00 Call MSFT|20200124|138.00C 2020-01-24 0.00 0.00 2,795.00 2,815.00 0
Put MSFT|20200124|138.00P 2020-01-24 17.00 -6.00 0.00 3.00 1
139.00 Call MSFT|20200124|139.00C 2020-01-24 206.00 206.00 2,695.00 2,715.00 2
Put MSFT|20200124|139.00P 2020-01-24 1.00 -3.00 0.00 3.00 12
140.00 Call MSFT|20200124|140.00C 2020-01-24 262.00 3.00 26.00 2,615.00 5
Put MSFT|20200124|140.00P 2020-01-24 1.00 -1.00 0.00 2.00 2
141.00 Call MSFT|20200124|141.00C 2020-01-24 225.00 7.00 2,495.00 2,515.00 2
Put MSFT|20200124|141.00P 2020-01-24 4.00 -3.00 0.00 3.00 7
142.00 Call MSFT|20200124|142.00C 2020-01-24 245.00 325.00 2,395.00 2,415.00 1
Put MSFT|20200124|142.00P 2020-01-24 2.00 0.00 0.00 3.00 65
143.00 Call MSFT|20200124|143.00C 2020-01-24 1,765.00 53.00 2,295.00 2,315.00 5
Put MSFT|20200124|143.00P 2020-01-24 2.00 -4.00 0.00 3.00 1
144.00 Call MSFT|20200124|144.00C 2020-01-24 114.00 114.00 2,195.00 2,215.00 1
Put MSFT|20200124|144.00P 2020-01-24 4.00 -3.00 0.00 3.00 14
145.00 Call MSFT|20200124|145.00C 2020-01-24 201.00 26.00 2,095.00 2,115.00 5
Put MSFT|20200124|145.00P 2020-01-24 4.00 1.00 0.00 2.00 13
146.00 Call MSFT|20200124|146.00C 2020-01-24 213.00 48.00 1,995.00 2,015.00 1
Put MSFT|20200124|146.00P 2020-01-24 3.00 -3.00 0.00 3.00 2
147.00 Call MSFT|20200124|147.00C 2020-01-24 161.00 445.00 1,895.00 1,915.00 1
Put MSFT|20200124|147.00P 2020-01-24 2.00 -2.00 0.00 1.00 230
148.00 Call MSFT|20200124|148.00C 2020-01-24 1,935.00 495.00 1,795.00 1,815.00 2
Put MSFT|20200124|148.00P 2020-01-24 4.00 2.00 0.00 3.00 40
149.00 Call MSFT|20200124|149.00C 2020-01-24 1,725.00 -16.00 1,695.00 1,715.00 5
Put MSFT|20200124|149.00P 2020-01-24 4.00 0.00 0.00 2.00 5
150.00 Call MSFT|20200124|150.00C 2020-01-24 1,655.00 -2.00 16.00 1,615.00 30
Put MSFT|20200124|150.00P 2020-01-24 2.00 0.00 0.00 1.00 6
1,525.00 Call MSFT|20200124|152.50C 2020-01-24 1,375.00 -15.00 135.00 1,365.00 3
Put MSFT|20200124|152.50P 2020-01-24 1.00 -1.00 0.00 1.00 5
155.00 Call MSFT|20200124|155.00C 2020-01-24 111.00 25.00 11.00 1,115.00 23
Put MSFT|20200124|155.00P 2020-01-24 1.00 -1.00 1.00 2.00 16
1,575.00 Call MSFT|20200124|157.50C 2020-01-24 86.00 15.00 85.00 865.00 3
Put MSFT|20200124|157.50P 2020-01-24 2.00 0.00 1.00 2.00 12
160.00 Call MSFT|20200124|160.00C 2020-01-24 62.00 3.00 6.00 615.00 213
Put MSFT|20200124|160.00P 2020-01-24 2.00 -3.00 2.00 3.00 38
1,625.00 Call MSFT|20200124|162.50C 2020-01-24 36.00 5.00 355.00 37.00 197
Put MSFT|20200124|162.50P 2020-01-24 6.00 -6.00 5.00 6.00 350
165.00 Call MSFT|20200124|165.00C 2020-01-24 135.00 3.00 132.00 136.00 7,708
Put MSFT|20200124|165.00P 2020-01-24 28.00 -28.00 27.00 29.00 1,937
1,675.00 Call MSFT|20200124|167.50C 2020-01-24 2.00 -13.00 2.00 21.00 7,934
Put MSFT|20200124|167.50P 2020-01-24 169.00 -34.00 162.00 167.00 1,985
170.00 Call MSFT|20200124|170.00C 2020-01-24 3.00 -5.00 3.00 4.00 4,707
Put MSFT|20200124|170.00P 2020-01-24 405.00 -3.00 39.00 405.00 77
1,725.00 Call MSFT|20200124|172.50C 2020-01-24 2.00 -2.00 1.00 2.00 622
Put MSFT|20200124|172.50P 2020-01-24 675.00 75.00 64.00 655.00 65
175.00 Call MSFT|20200124|175.00C 2020-01-24 1.00 -1.00 0.00 1.00 276
Put MSFT|20200124|175.00P 2020-01-24 875.00 7.00 885.00 905.00 13
1,775.00 Call MSFT|20200124|177.50C 2020-01-24 1.00 -1.00 0.00 1.00 60
Put MSFT|20200124|177.50P 2020-01-24 1,005.00 -245.00 1,135.00 1,155.00 10
180.00 Call MSFT|20200124|180.00C 2020-01-24 1.00 0.00 0.00 1.00 151
Put MSFT|20200124|180.00P 2020-01-24 0.00 0.00 1,385.00 1,405.00 0
1,825.00 Call MSFT|20200124|182.50C 2020-01-24 2.00 -2.00 0.00 2.00 5
Put MSFT|20200124|182.50P 2020-01-24 0.00 0.00 1,635.00 1,655.00 0
185.00 Call MSFT|20200124|185.00C 2020-01-24 3.00 0.00 0.00 1.00 13
Put MSFT|20200124|185.00P 2020-01-24 0.00 0.00 1,885.00 1,905.00 0
1,875.00 Call MSFT|20200124|187.50C 2020-01-24 0.00 0.00 0.00 3.00 0
Put MSFT|20200124|187.50P 2020-01-24 0.00 0.00 2,135.00 2,155.00 0
190.00 Call MSFT|20200124|190.00C 2020-01-24 0.00 0.00 0.00 3.00 0
Put MSFT|20200124|190.00P 2020-01-24 0.00 0.00 2,385.00 241.00 0
195.00 Call MSFT|20200124|195.00C 2020-01-24 1.00 -1.00 0.00 1.00 4
Put MSFT|20200124|195.00P 2020-01-24 0.00 0.00 2,885.00 2,905.00 0