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

MSFT
Microsoft Corp
stock NASDAQ

At Close
Aug 15, 2025 3:59:57 PM EDT
520.25USD-0.427%(-2.23)25,213,272
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 15, 2025 9:28:30 AM EDT
522.65USD+0.033%(+0.17)471,643
After-hours
Aug 15, 2025 4:58:30 PM EDT
520.00USD-0.048%(-0.25)205,457
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
130,960116,34310,466181,706


MSFT Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 15, 2025 Exp. - Max Pain @ $475.00

Puts
Calls


MSFT Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C0.010.00%11,28408-14MSFT250815C00660000
655.00 C0.010.00%612108-14MSFT250815C00655000
650.00 C0.010.00%2323808-12MSFT250815C00650000
645.00 C0.010.00%2608-12MSFT250815C00645000
640.00 C0.010.00%291,42608-12MSFT250815C00640000
635.00 C0.01-50.00%3319908-12MSFT250815C00635000
630.00 C0.01-50.00%308708-12MSFT250815C00630000
625.00 C0.020.00%11421108-12MSFT250815C00625000
620.00 C0.02+100.00%20138508-12MSFT250815C00620000
615.00 C0.02+100.00%15332908-12MSFT250815C00615000
612.50 C0.02+100.00%242308-12MSFT250815C00612500
610.00 C0.020.00%7041808-12MSFT250815C00610000
607.50 C0.020.00%13222308-12MSFT250815C00607500
605.00 C0.020.00%241708-14MSFT250815C00605000
602.50 C0.02+100.00%9320408-12MSFT250815C00602500
600.00 C0.020.00%201,84408-13MSFT250815C00600000
597.50 C0.03+50.00%339708-12MSFT250815C00597500
595.00 C0.01-50.00%420108-13MSFT250815C00595000
592.50 C0.01-66.67%110908-13MSFT250815C00592500
590.00 C0.01-66.67%1090108-13MSFT250815C00590000
587.50 C0.030.00%224608-12MSFT250815C00587500
585.00 C0.010.00%362008-14MSFT250815C00585000
582.50 C0.01-75.00%14208-14MSFT250815C00582500
580.00 C0.01-75.00%532,52408-13MSFT250815C00580000
577.50 C0.03-40.00%4625508-12MSFT250815C00577500
575.00 C0.02+100.00%11,46108-14MSFT250815C00575000
572.50 C0.020.00%1019108-14MSFT250815C00572500
570.00 C0.01-75.00%203,21108-14MSFT250815C00570000
567.50 C0.01-66.67%657308-14MSFT250815C00567500
565.00 C0.01-80.00%391,99408-14MSFT250815C00565000
562.50 C0.02-33.33%492408-14MSFT250815C00562500
560.00 C0.01-50.00%1595,53808-14MSFT250815C00560000
557.50 C0.01-50.00%11131808-14MSFT250815C00557500
555.00 C0.01-66.67%1103,21908-14MSFT250815C00555000
552.50 C0.040.00%1191,67008-14MSFT250815C00552500
550.00 C0.02-50.00%6,0938,30808-14MSFT250815C00550000
547.50 C0.03-40.00%771,61608-14MSFT250815C00547500
545.00 C0.03-40.00%2,7429,42608-14MSFT250815C00545000
542.50 C0.03-57.14%5913,69508-14MSFT250815C00542500
540.00 C0.04-60.00%4,30111,77308-14MSFT250815C00540000
537.50 C0.05-66.67%2,2934,32408-14MSFT250815C00537500
535.00 C0.07-68.18%5,8716,89208-14MSFT250815C00535000
532.50 C0.13-62.86%6,4045,75008-14MSFT250815C00532500
530.00 C0.24-61.29%30,52019,50508-14MSFT250815C00530000
527.50 C0.58-43.14%11,8244,36208-14MSFT250815C00527500
525.00 C1.21-26.67%26,0706,28608-14MSFT250815C00525000
522.50 C2.36-7.81%10,7963,09708-14MSFT250815C00522500
520.00 C4.10+9.04%6,5375,40408-14MSFT250815C00520000
517.50 C6.10+10.91%4241,16008-14MSFT250815C00517500
515.00 C7.85+8.28%6056,45408-14MSFT250815C00515000
512.50 C9.74+2.53%651,13608-14MSFT250815C00512500
510.00 C12.15+10.96%4539,75508-14MSFT250815C00510000
507.50 C15.37+10.58%1124308-14MSFT250815C00507500
505.00 C18.35+12.23%7207,20208-14MSFT250815C00505000
502.50 C20.49-9.93%2824308-14MSFT250815C00502500
500.00 C22.30+6.19%2997,37808-14MSFT250815C00500000
497.50 C24.75-24.08%214408-14MSFT250815C00497500
495.00 C27.94+11.09%342,47508-14MSFT250815C00495000
492.50 C32.35+11.55%3813208-14MSFT250815C00492500
490.00 C32.00+4.17%815,44108-14MSFT250815C00490000
487.50 C35.63+5.88%522008-14MSFT250815C00487500
485.00 C37.30+6.27%472,01608-14MSFT250815C00485000
482.50 C42.25-13.40%172108-14MSFT250815C00482500
480.00 C41.91+2.34%1204,33008-14MSFT250815C00480000
477.50 C44.25-11.50%19708-14MSFT250815C00477500
475.00 C47.05+2.51%1006,09208-14MSFT250815C00475000
472.50 C50.85+0.89%1108-14MSFT250815C00472500
470.00 C52.09+2.40%1793,11008-14MSFT250815C00470000
467.50 C54.110%2008-08MSFT250815C00467500
465.00 C56.89+2.19%531,71508-14MSFT250815C00465000
462.50 C61.75-1.44%1208-14MSFT250815C00462500
460.00 C62.99+3.86%462,64008-14MSFT250815C00460000
457.50 C63.660%8808-08MSFT250815C00457500
455.00 C67.20+1.57%171,61108-14MSFT250815C00455000
452.50 C00%0MSFT250815C00452500
450.00 C72.09+2.27%3712,43708-14MSFT250815C00450000
447.50 C00%0MSFT250815C00447500
445.00 C77.34+2.71%541,26808-14MSFT250815C00445000
440.00 C82.35+3.20%1713,42308-14MSFT250815C00440000
435.00 C87.28+1.49%211,32208-14MSFT250815C00435000
430.00 C91.32+0.35%314,48408-14MSFT250815C00430000
425.00 C96.85-2.34%182,26508-14MSFT250815C00425000
420.00 C101.20+0.16%411,26008-14MSFT250815C00420000
415.00 C107.50-0.28%601,27708-14MSFT250815C00415000
410.00 C111.53+0.83%151,44608-14MSFT250815C00410000
405.00 C118.29+0.78%1050008-14MSFT250815C00405000
400.00 C121.70+0.65%3811,83508-14MSFT250815C00400000
395.00 C128.42-3.28%1841708-14MSFT250815C00395000
390.00 C133.10+0.42%260508-14MSFT250815C00390000
385.00 C137.50-3.60%438808-14MSFT250815C00385000
380.00 C142.40-0.93%879908-14MSFT250815C00380000
375.00 C147.62-4.81%440408-14MSFT250815C00375000
370.00 C153.84-0.78%163608-14MSFT250815C00370000
365.00 C156.42-1.75%720008-14MSFT250815C00365000
360.00 C162.05-2.00%2,7912,48908-14MSFT250815C00360000
355.00 C168.97-7.23%119708-14MSFT250815C00355000
350.00 C175.01+1.79%2,8683,05508-14MSFT250815C00350000
345.00 C176.00+13.73%24508-14MSFT250815C00345000
340.00 C185.40+1.73%38208-13MSFT250815C00340000
335.00 C186.00-2.93%211908-14MSFT250815C00335000
330.00 C194.41+0.96%110008-13MSFT250815C00330000
325.00 C199.15-0.93%18308-13MSFT250815C00325000
320.00 C202.91-6.51%28008-08MSFT250815C00320000
315.00 C215.00+8.98%13508-05MSFT250815C00315000
310.00 C216.38+0.32%548208-11MSFT250815C00310000
305.00 C230.75+31.75%11307-31MSFT250815C00305000
300.00 C223.83-2.15%16908-14MSFT250815C00300000
295.00 C226.00-7.63%22308-14MSFT250815C00295000
290.00 C203.60+6.85%22106-24MSFT250815C00290000
285.00 C239.38+0.61%18108-13MSFT250815C00285000
280.00 C250.61+7.58%54808-13MSFT250815C00280000
275.00 C246.35-1.32%37508-14MSFT250815C00275000
270.00 C252.95-0.22%12708-14MSFT250815C00270000
265.00 C265.54-1.67%52208-13MSFT250815C00265000
260.00 C261.95+0.87%14608-14MSFT250815C00260000
255.00 C273.30-3.24%13208-12MSFT250815C00255000
250.00 C272.27-1.77%18308-14MSFT250815C00250000
245.00 C175.60-2.55%292902-19MSFT250815C00245000
240.00 C00%0MSFT250815C00240000
235.00 C278.23+2.61%213107-29MSFT250815C00235000
230.00 C294.58+0.76%23508-13MSFT250815C00230000
225.00 C228.00+33.14%2205-23MSFT250815C00225000
220.00 C310.00+1.60%6208-13MSFT250815C00220000
215.00 C00%0MSFT250815C00215000
210.00 C316.95+8.38%1408-07MSFT250815C00210000
200.00 C330.25-2.32%23008-13MSFT250815C00200000
195.00 C263.800%1105-22MSFT250815C00195000
190.00 C00%0MSFT250815C00190000
185.00 C186.000%101004-09MSFT250815C00185000
180.00 C344.55-0.49%2308-13MSFT250815C00180000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P147.050%1007-30MSFT250815P00660000
655.00 P00%0MSFT250815P00655000
650.00 P00%0MSFT250815P00650000
645.00 P00%0MSFT250815P00645000
640.00 P187.930%2012-18MSFT250815P00640000
635.00 P00%0MSFT250815P00635000
630.00 P117.550%1007-29MSFT250815P00630000
625.00 P00%0MSFT250815P00625000
620.00 P191.750%2012-27MSFT250815P00620000
615.00 P71.500%5007-31MSFT250815P00615000
612.50 P00%0MSFT250815P00612500
610.00 P00%0MSFT250815P00610000
607.50 P00%0MSFT250815P00607500
605.00 P59.50-75.54%1007-31MSFT250815P00605000
602.50 P00%0MSFT250815P00602500
600.00 P00%0MSFT250815P00600000
597.50 P00%0MSFT250815P00597500
595.00 P00%0MSFT250815P00595000
592.50 P72.350%1008-13MSFT250815P00592500
590.00 P61.00+7.58%2008-01MSFT250815P00590000
587.50 P00%0MSFT250815P00587500
585.00 P51.68-29.52%1107-31MSFT250815P00585000
582.50 P00%0MSFT250815P00582500
580.00 P59.500%5008-14MSFT250815P00580000
577.50 P57.950%1008-13MSFT250815P00577500
575.00 P48.75+27.28%6008-13MSFT250815P00575000
572.50 P00%0MSFT250815P00572500
570.00 P32.82-6.23%41208-04MSFT250815P00570000
567.50 P39.150%1008-13MSFT250815P00567500
565.00 P28.030%242007-31MSFT250815P00565000
562.50 P37.700%1008-11MSFT250815P00562500
560.00 P37.80+11.97%18908-14MSFT250815P00560000
557.50 P36.950%5008-14MSFT250815P00557500
555.00 P35.45+8.81%4408-13MSFT250815P00555000
552.50 P20.43+11.09%12708-05MSFT250815P00552500
550.00 P27.80-2.46%15208-14MSFT250815P00550000
547.50 P16.95-16.71%22708-12MSFT250815P00547500
545.00 P22.10+12.18%10408-14MSFT250815P00545000
542.50 P21.00+15.38%90608-14MSFT250815P00542500
540.00 P18.00-9.14%153108-14MSFT250815P00540000
537.50 P15.10-10.07%25308-14MSFT250815P00537500
535.00 P13.47-7.30%2397608-14MSFT250815P00535000
532.50 P11.38-5.48%1275708-14MSFT250815P00532500
530.00 P7.45-24.13%1,0633,05408-14MSFT250815P00530000
527.50 P4.97-33.29%3611,47608-14MSFT250815P00527500
525.00 P3.60-37.50%2,6392,99208-14MSFT250815P00525000
522.50 P1.99-53.72%9,6582,68508-14MSFT250815P00522500
520.00 P1.11-62.88%26,0225,00508-14MSFT250815P00520000
517.50 P0.60-70.87%7,7845,93708-14MSFT250815P00517500
515.00 P0.36-73.91%5,7645,41608-14MSFT250815P00515000
512.50 P0.23-75.53%1,7603,43108-14MSFT250815P00512500
510.00 P0.17-74.63%1,4246,94408-14MSFT250815P00510000
507.50 P0.14-70.83%1,0752,26808-14MSFT250815P00507500
505.00 P0.08-77.78%5734,11608-14MSFT250815P00505000
502.50 P0.07-79.41%2841,41008-14MSFT250815P00502500
500.00 P0.05-76.19%1,4358,06008-14MSFT250815P00500000
497.50 P0.05-66.67%7511,42708-14MSFT250815P00497500
495.00 P0.04-66.67%4723,37908-14MSFT250815P00495000
492.50 P0.04-60.00%1875708-14MSFT250815P00492500
490.00 P0.03-57.14%1076,05608-14MSFT250815P00490000
487.50 P0.02-66.67%858908-14MSFT250815P00487500
485.00 P0.02-33.33%112,12008-14MSFT250815P00485000
482.50 P0.01-50.00%115108-14MSFT250815P00482500
480.00 P0.020.00%305,07408-14MSFT250815P00480000
477.50 P0.01-50.00%38208-14MSFT250815P00477500
475.00 P0.01-50.00%473,73008-14MSFT250815P00475000
472.50 P0.010.00%104408-14MSFT250815P00472500
470.00 P0.010.00%2110,77008-14MSFT250815P00470000
467.50 P0.020.00%19308-12MSFT250815P00467500
465.00 P0.010.00%32,20808-14MSFT250815P00465000
462.50 P0.02-50.00%31908-11MSFT250815P00462500
460.00 P0.010.00%1804,38308-14MSFT250815P00460000
457.50 P0.01-50.00%739008-12MSFT250815P00457500
455.00 P0.05+400.00%82,10108-14MSFT250815P00455000
452.50 P0.010%121208-12MSFT250815P00452500
450.00 P0.03+200.00%46,65208-14MSFT250815P00450000
447.50 P00%0MSFT250815P00447500
445.00 P0.05+400.00%31,72208-14MSFT250815P00445000
440.00 P0.02+100.00%914,69708-14MSFT250815P00440000
435.00 P0.02+100.00%113,24708-14MSFT250815P00435000
430.00 P0.010.00%210,92108-14MSFT250815P00430000
425.00 P0.010.00%113,44608-14MSFT250815P00425000
420.00 P0.11+1,000.00%11,97108-14MSFT250815P00420000
415.00 P0.02+100.00%102,26108-14MSFT250815P00415000
410.00 P0.04+300.00%11,60108-14MSFT250815P00410000
405.00 P0.01-50.00%1086008-14MSFT250815P00405000
400.00 P0.010.00%33,48408-13MSFT250815P00400000
395.00 P0.010.00%591,92808-14MSFT250815P00395000
390.00 P0.010.00%13,03208-11MSFT250815P00390000
385.00 P0.010.00%22,23408-13MSFT250815P00385000
380.00 P0.06+200.00%21,70308-14MSFT250815P00380000
375.00 P0.010.00%21,58008-14MSFT250815P00375000
370.00 P0.020.00%52,61908-12MSFT250815P00370000
365.00 P0.020.00%51,66208-12MSFT250815P00365000
360.00 P0.010.00%2,7893,35608-14MSFT250815P00360000
355.00 P0.010.00%11,94508-14MSFT250815P00355000
350.00 P0.010.00%2,8676,83308-14MSFT250815P00350000
345.00 P0.010.00%51,17808-14MSFT250815P00345000
340.00 P0.010.00%397808-14MSFT250815P00340000
335.00 P0.010.00%21,34208-12MSFT250815P00335000
330.00 P0.010.00%111,39108-06MSFT250815P00330000
325.00 P0.01-66.67%21,70007-31MSFT250815P00325000
320.00 P0.010.00%12,26008-01MSFT250815P00320000
315.00 P0.02+100.00%1034207-29MSFT250815P00315000
310.00 P0.020.00%225708-14MSFT250815P00310000
305.00 P0.010.00%232708-06MSFT250815P00305000
300.00 P0.010.00%21,36108-12MSFT250815P00300000
295.00 P0.01-50.00%711,21308-01MSFT250815P00295000
290.00 P0.010.00%326107-29MSFT250815P00290000
285.00 P0.010.00%539908-04MSFT250815P00285000
280.00 P0.01-50.00%119607-31MSFT250815P00280000
275.00 P0.020.00%32022407-17MSFT250815P00275000
270.00 P0.04-33.33%1218806-30MSFT250815P00270000
265.00 P0.02+100.00%425608-13MSFT250815P00265000
260.00 P0.04-20.00%521807-10MSFT250815P00260000
255.00 P0.02-77.78%22607-17MSFT250815P00255000
250.00 P0.01-50.00%342808-11MSFT250815P00250000
245.00 P0.030.00%36207-07MSFT250815P00245000
240.00 P0.01-83.33%8318507-21MSFT250815P00240000
235.00 P0.010.00%28008-11MSFT250815P00235000
230.00 P0.010.00%822,28907-21MSFT250815P00230000
225.00 P0.03-25.00%138106-23MSFT250815P00225000
220.00 P0.02+100.00%16807-15MSFT250815P00220000
215.00 P0.01-50.00%233007-08MSFT250815P00215000
210.00 P0.020.00%5729307-02MSFT250815P00210000
200.00 P0.010.00%113508-04MSFT250815P00200000
195.00 P0.01-50.00%131907-29MSFT250815P00195000
190.00 P0.040.00%39006-23MSFT250815P00190000
185.00 P0.03-40.00%151505-28MSFT250815P00185000
180.00 P0.03-25.00%308806-05MSFT250815P00180000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC