Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSFT
Microsoft Corp
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
483.05USD+0.460%(+2.21)22,608,610
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
483.50USD+0.553%(+2.66)77,093
After-hours
Dec 5, 2025 4:58:30 PM EST
482.25USD-0.166%(-0.80)285,035
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,11282,4087,05847,548


MSFT Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Dec 5, 2025 Exp. - Max Pain @ $480.00

Puts
Calls


MSFT Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655.00 C0.010.00%22112-02MSFT251205C00655000
650.00 C0.01-66.67%13512-02MSFT251205C00650000
645.00 C0.010%1112-02MSFT251205C00645000
640.00 C0.010.00%22311-20MSFT251205C00640000
635.00 C0.09-25.00%12011-04MSFT251205C00635000
630.00 C0.010.00%15712-02MSFT251205C00630000
625.00 C0.04+300.00%22811-12MSFT251205C00625000
620.00 C0.09-40.00%21311-06MSFT251205C00620000
615.00 C0.010.00%14112-03MSFT251205C00615000
610.00 C0.17-15.00%33911-05MSFT251205C00610000
605.00 C0.05-16.67%104911-13MSFT251205C00605000
600.00 C0.010.00%171712-03MSFT251205C00600000
595.00 C0.010.00%819312-02MSFT251205C00595000
590.00 C0.010.00%1099711-28MSFT251205C00590000
585.00 C0.010.00%224512-04MSFT251205C00585000
580.00 C0.010.00%535812-04MSFT251205C00580000
575.00 C0.010.00%328112-02MSFT251205C00575000
570.00 C0.010.00%51,11612-04MSFT251205C00570000
565.00 C0.010.00%139512-02MSFT251205C00565000
560.00 C0.010.00%955612-04MSFT251205C00560000
555.00 C0.010.00%143412-04MSFT251205C00555000
550.00 C0.010.00%81,83812-04MSFT251205C00550000
545.00 C0.010.00%1155512-04MSFT251205C00545000
540.00 C0.010.00%152,49912-04MSFT251205C00540000
535.00 C0.010.00%451,96512-04MSFT251205C00535000
530.00 C0.010.00%112,45512-04MSFT251205C00530000
527.50 C0.010.00%1144012-04MSFT251205C00527500
525.00 C0.01-50.00%81,40112-04MSFT251205C00525000
522.50 C0.01-50.00%101,95812-04MSFT251205C00522500
520.00 C0.01-50.00%333,16812-04MSFT251205C00520000
517.50 C0.01-50.00%1458512-04MSFT251205C00517500
515.00 C0.01-50.00%1542,58012-04MSFT251205C00515000
512.50 C0.01-66.67%3141,74612-04MSFT251205C00512500
510.00 C0.01-66.67%9044,88212-04MSFT251205C00510000
507.50 C0.01-75.00%5011,28012-04MSFT251205C00507500
505.00 C0.02-50.00%6672,63212-04MSFT251205C00505000
502.50 C0.02-66.67%1,3982,81812-04MSFT251205C00502500
500.00 C0.03-70.00%5,81111,26712-04MSFT251205C00500000
497.50 C0.03-76.92%1,6332,30812-04MSFT251205C00497500
495.00 C0.05-73.68%3,7494,25212-04MSFT251205C00495000
492.50 C0.08-74.19%3,4394,26012-04MSFT251205C00492500
490.00 C0.13-71.74%15,0807,06712-04MSFT251205C00490000
487.50 C0.32-58.44%7,0893,60112-04MSFT251205C00487500
485.00 C0.74-39.84%22,57411,23212-04MSFT251205C00485000
482.50 C1.52-20.00%11,8334,36112-04MSFT251205C00482500
480.00 C2.78-2.80%25,5615,32912-04MSFT251205C00480000
477.50 C4.50+5.88%7,3722,77412-04MSFT251205C00477500
475.00 C6.25+9.65%2,2821,90312-04MSFT251205C00475000
472.50 C8.30+1.22%42952312-04MSFT251205C00472500
470.00 C11.00+12.94%3241,47212-04MSFT251205C00470000
467.50 C13.00+5.69%2720312-04MSFT251205C00467500
465.00 C14.91+4.34%847212-04MSFT251205C00465000
462.50 C16.07+0.31%13612-04MSFT251205C00462500
460.00 C19.64-1.55%4628512-04MSFT251205C00460000
457.50 C22.35-25.48%115412-03MSFT251205C00457500
455.00 C23.77-26.27%68712-04MSFT251205C00455000
452.50 C26.80+31.05%333912-03MSFT251205C00452500
450.00 C30.47+1.57%1417212-04MSFT251205C00450000
447.50 C00%0MSFT251205C00447500
445.00 C33.80+1.90%19812-04MSFT251205C00445000
442.50 C38.500%12612-03MSFT251205C00442500
440.00 C38.30-7.89%267312-04MSFT251205C00440000
437.50 C49.32+0.98%1212-01MSFT251205C00437500
435.00 C55.23+1.54%52712-02MSFT251205C00435000
432.50 C46.35-21.85%1512-03MSFT251205C00432500
430.00 C47.00-1.98%42612-04MSFT251205C00430000
427.50 C61.380%1112-02MSFT251205C00427500
425.00 C52.00-7.88%1912-04MSFT251205C00425000
422.50 C55.68+13.54%21112-04MSFT251205C00422500
420.00 C58.13-18.70%2412-04MSFT251205C00420000
417.50 C53.97+0.32%101411-25MSFT251205C00417500
415.00 C62.67-15.99%1112-04MSFT251205C00415000
412.50 C00%0MSFT251205C00412500
410.00 C76.30-3.48%1712-01MSFT251205C00410000
405.00 C82.82-4.70%3412-01MSFT251205C00405000
400.00 C80.00-11.62%173612-03MSFT251205C00400000
395.00 C97.00+19.02%4511-28MSFT251205C00395000
390.00 C96.22+15.08%112111-26MSFT251205C00390000
385.00 C93.46-10.05%2612-04MSFT251205C00385000
380.00 C98.45-11.70%2312-04MSFT251205C00380000
375.00 C00%0MSFT251205C00375000
370.00 C112.59+3.96%10512-03MSFT251205C00370000
365.00 C00%0MSFT251205C00365000
360.00 C137.850%1111-18MSFT251205C00360000
355.00 C123.200%4411-20MSFT251205C00355000
350.00 C128.79-2.06%1412-04MSFT251205C00350000
345.00 C136.49+2.70%2312-03MSFT251205C00345000
340.00 C138.650%1112-04MSFT251205C00340000
335.00 C00%0MSFT251205C00335000
330.00 C00%0MSFT251205C00330000
325.00 C166.89+2.07%1312-02MSFT251205C00325000
320.00 C171.71+1.91%1312-02MSFT251205C00320000
310.00 C00%0MSFT251205C00310000
300.00 C182.58-4.41%12612-03MSFT251205C00300000
290.00 C196.930%1112-01MSFT251205C00290000
280.00 C00%0MSFT251205C00280000
270.00 C210.25-0.98%61212-04MSFT251205C00270000
Puts
StrikePriceChangeVolOILastContract Name
655.00 P00%0MSFT251205P00655000
650.00 P00%0MSFT251205P00650000
645.00 P00%0MSFT251205P00645000
640.00 P00%0MSFT251205P00640000
635.00 P00%0MSFT251205P00635000
630.00 P00%0MSFT251205P00630000
625.00 P00%0MSFT251205P00625000
620.00 P00%0MSFT251205P00620000
615.00 P00%0MSFT251205P00615000
610.00 P00%0MSFT251205P00610000
605.00 P00%0MSFT251205P00605000
600.00 P59.900%2010-28MSFT251205P00600000
595.00 P00%0MSFT251205P00595000
590.00 P00%0MSFT251205P00590000
585.00 P46.040%1110-28MSFT251205P00585000
580.00 P102.40+51.93%4604011-20MSFT251205P00580000
575.00 P84.150%4012-02MSFT251205P00575000
570.00 P83.300%4012-01MSFT251205P00570000
565.00 P89.05+151.98%6805111-20MSFT251205P00565000
560.00 P81.77+57.77%2,19021411-20MSFT251205P00560000
555.00 P78.60+36.25%3103111-20MSFT251205P00555000
550.00 P72.41-6.82%12111-25MSFT251205P00550000
545.00 P53.21-8.75%11611-28MSFT251205P00545000
540.00 P53.31-14.92%1111-26MSFT251205P00540000
535.00 P55.25-10.21%7311-25MSFT251205P00535000
530.00 P50.95+4.79%5002012-04MSFT251205P00530000
527.50 P39.85-28.78%11012-01MSFT251205P00527500
525.00 P49.02+31.67%1212-03MSFT251205P00525000
522.50 P50.68+18.14%2111-21MSFT251205P00522500
520.00 P30.70+5.21%2112-01MSFT251205P00520000
517.50 P42.88-6.36%1704111-24MSFT251205P00517500
515.00 P36.40+43.70%13212-03MSFT251205P00515000
512.50 P31.55+5.91%12612-03MSFT251205P00512500
510.00 P32.20+3.70%1821312-04MSFT251205P00510000
507.50 P29.96+14.70%1112-04MSFT251205P00507500
505.00 P27.20+3.15%1341012-04MSFT251205P00505000
502.50 P24.70+21.73%2,129112-04MSFT251205P00502500
500.00 P19.57-7.78%2,9465312-04MSFT251205P00500000
497.50 P17.01+17.88%183112-04MSFT251205P00497500
495.00 P14.97-8.38%2887712-04MSFT251205P00495000
492.50 P11.99-14.36%12424812-04MSFT251205P00492500
490.00 P9.33-22.89%2651,40312-04MSFT251205P00490000
487.50 P7.65-17.21%2721,44012-04MSFT251205P00487500
485.00 P5.35-29.51%8573,32012-04MSFT251205P00485000
482.50 P3.18-49.52%6791,69412-04MSFT251205P00482500
480.00 P1.83-59.78%5,0412,77612-04MSFT251205P00480000
477.50 P1.04-68.96%5,2202,59812-04MSFT251205P00477500
475.00 P0.52-78.33%8,9444,55012-04MSFT251205P00475000
472.50 P0.26-84.05%4,4072,73312-04MSFT251205P00472500
470.00 P0.13-88.29%3,7796,37612-04MSFT251205P00470000
467.50 P0.08-89.19%2,7182,60312-04MSFT251205P00467500
465.00 P0.05-90.20%3,1013,73312-04MSFT251205P00465000
462.50 P0.03-90.63%5661,34712-04MSFT251205P00462500
460.00 P0.03-85.00%1,7443,08212-04MSFT251205P00460000
457.50 P0.02-83.33%2791,18512-04MSFT251205P00457500
455.00 P0.02-77.78%3471,90212-04MSFT251205P00455000
452.50 P0.01-75.00%27736712-04MSFT251205P00452500
450.00 P0.01-66.67%6082,54412-04MSFT251205P00450000
447.50 P0.02-33.33%26570412-04MSFT251205P00447500
445.00 P0.01-66.67%1441,62612-04MSFT251205P00445000
442.50 P0.01-50.00%3124512-04MSFT251205P00442500
440.00 P0.010.00%14082312-04MSFT251205P00440000
437.50 P0.010.00%1511212-04MSFT251205P00437500
435.00 P0.010.00%2190612-04MSFT251205P00435000
432.50 P0.010.00%117512-04MSFT251205P00432500
430.00 P0.010.00%8959712-04MSFT251205P00430000
427.50 P0.01-50.00%1021412-03MSFT251205P00427500
425.00 P0.010.00%631512-04MSFT251205P00425000
422.50 P0.010.00%32441512-03MSFT251205P00422500
420.00 P0.010.00%290312-04MSFT251205P00420000
417.50 P0.01-66.67%115412-03MSFT251205P00417500
415.00 P0.010.00%1027412-03MSFT251205P00415000
412.50 P0.02-71.43%2818012-03MSFT251205P00412500
410.00 P0.02+100.00%1725912-03MSFT251205P00410000
405.00 P0.010.00%1619912-02MSFT251205P00405000
400.00 P0.010.00%533012-03MSFT251205P00400000
395.00 P0.010.00%220912-04MSFT251205P00395000
390.00 P0.010.00%125812-03MSFT251205P00390000
385.00 P0.01-83.33%35912-01MSFT251205P00385000
380.00 P0.010.00%115112-03MSFT251205P00380000
375.00 P0.01-75.00%52712-03MSFT251205P00375000
370.00 P0.020.00%56412-01MSFT251205P00370000
365.00 P0.010.00%553811-28MSFT251205P00365000
360.00 P0.010.00%310712-04MSFT251205P00360000
355.00 P0.01-80.00%223111-26MSFT251205P00355000
350.00 P0.010.00%64312-03MSFT251205P00350000
345.00 P0.03-70.00%165511-24MSFT251205P00345000
340.00 P0.010.00%14912-01MSFT251205P00340000
335.00 P0.010.00%14512-01MSFT251205P00335000
330.00 P0.02-66.67%363711-25MSFT251205P00330000
325.00 P0.01-50.00%1411-25MSFT251205P00325000
320.00 P0.01-80.00%205611-25MSFT251205P00320000
310.00 P0.01-80.00%406111-24MSFT251205P00310000
300.00 P0.02-33.33%31011-24MSFT251205P00300000
290.00 P00%0MSFT251205P00290000
280.00 P0.01-50.00%51911-24MSFT251205P00280000
270.00 P0.010.00%1412-01MSFT251205P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC