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
May 8, 2025 3:59:59 PM EDT
438.38USD+1.161%(+5.03)23,438,227
435.00Bid   443.25Ask   8.25Spread
Pre-market
May 8, 2025 9:28:30 AM EDT
437.95USD+1.061%(+4.60)140,471
After-hours
May 8, 2025 4:56:30 PM EDT
436.75USD-0.372%(-1.63)832,136
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,92252,8251,34268,414


MSFT May 9, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 9, 2025 Exp. - Max Pain @ $412.50

Puts
Calls


MSFT May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C0.010.00%81205-07MSFT250509C00560000
550.00 C0.010.00%6717005-01MSFT250509C00550000
540.00 C0.01-75.00%202105-01MSFT250509C00540000
530.00 C00%0MSFT250509C00530000
525.00 C0.010%2205-01MSFT250509C00525000
520.00 C0.010%2105-02MSFT250509C00520000
515.00 C0.010%2105-02MSFT250509C00515000
510.00 C0.010%1105-07MSFT250509C00510000
505.00 C0.010.00%15805-05MSFT250509C00505000
500.00 C0.01-50.00%1716905-05MSFT250509C00500000
497.50 C0.010%111105-06MSFT250509C00497500
495.00 C0.010.00%3710305-05MSFT250509C00495000
492.50 C00%0MSFT250509C00492500
490.00 C0.010.00%815205-06MSFT250509C00490000
487.50 C00%0MSFT250509C00487500
485.00 C0.010.00%124705-07MSFT250509C00485000
482.50 C0.010%3305-07MSFT250509C00482500
480.00 C0.02+100.00%270105-07MSFT250509C00480000
477.50 C0.010%1105-06MSFT250509C00477500
475.00 C0.010.00%5040105-07MSFT250509C00475000
472.50 C0.020.00%3648405-07MSFT250509C00472500
470.00 C0.020.00%5485305-07MSFT250509C00470000
467.50 C0.01-75.00%3136605-07MSFT250509C00467500
465.00 C0.02-60.00%9853805-07MSFT250509C00465000
462.50 C0.03-40.00%1061,06805-07MSFT250509C00462500
460.00 C0.03-57.14%3243,53905-07MSFT250509C00460000
457.50 C0.05-44.44%1831,48905-07MSFT250509C00457500
455.00 C0.06-40.00%6565,05705-07MSFT250509C00455000
452.50 C0.10-47.37%9082,59205-07MSFT250509C00452500
450.00 C0.13-40.91%7,15116,96105-07MSFT250509C00450000
447.50 C0.22-40.54%1,3461,98005-07MSFT250509C00447500
445.00 C0.36-40.98%7,6016,61105-07MSFT250509C00445000
442.50 C0.67-31.63%3,1103,83505-07MSFT250509C00442500
440.00 C1.00-35.06%9,1575,39805-07MSFT250509C00440000
437.50 C1.70-26.41%3,8972,09505-07MSFT250509C00437500
435.00 C2.60-22.39%8,1313,16305-07MSFT250509C00435000
432.50 C4.10-12.95%2,8331,13605-07MSFT250509C00432500
430.00 C5.65-10.32%1,3482,01905-07MSFT250509C00430000
427.50 C7.65-11.05%21737605-07MSFT250509C00427500
425.00 C9.70-7.18%30183005-07MSFT250509C00425000
422.50 C15.00+12.78%1192,90005-07MSFT250509C00422500
420.00 C16.87+16.18%6671,58205-07MSFT250509C00420000
417.50 C18.27-1.51%236305-07MSFT250509C00417500
415.00 C21.75+14.47%1241,10805-07MSFT250509C00415000
412.50 C22.10-3.66%830105-07MSFT250509C00412500
410.00 C26.55+8.01%503,19705-07MSFT250509C00410000
407.50 C30.00+5.26%1632605-07MSFT250509C00407500
405.00 C29.19+1.35%5471105-07MSFT250509C00405000
402.50 C33.45-1.24%1362205-07MSFT250509C00402500
400.00 C33.85-3.75%611,36105-07MSFT250509C00400000
397.50 C35.35-2.48%663205-07MSFT250509C00397500
395.00 C40.00+0.25%201,03605-07MSFT250509C00395000
392.50 C41.38-2.68%4449905-07MSFT250509C00392500
390.00 C46.00+1.66%6087105-07MSFT250509C00390000
387.50 C49.05+0.64%4025905-07MSFT250509C00387500
385.00 C48.85-3.21%193,37905-07MSFT250509C00385000
382.50 C49.18-6.89%118205-07MSFT250509C00382500
380.00 C53.60-4.34%558505-07MSFT250509C00380000
377.50 C56.18-3.25%314305-07MSFT250509C00377500
375.00 C60.16-0.23%2826405-07MSFT250509C00375000
372.50 C61.65-3.11%111105-07MSFT250509C00372500
370.00 C63.60-3.20%1829405-07MSFT250509C00370000
367.50 C68.21+7.01%184905-02MSFT250509C00367500
365.00 C68.38-3.70%234805-07MSFT250509C00365000
362.50 C72.59+8.86%413405-02MSFT250509C00362500
360.00 C74.82+0.25%115805-07MSFT250509C00360000
357.50 C79.65+0.82%11805-06MSFT250509C00357500
355.00 C82.85+3.37%115105-05MSFT250509C00355000
352.50 C00%0MSFT250509C00352500
350.00 C86.00-1.49%25905-07MSFT250509C00350000
347.50 C33.80+54.69%2604-23MSFT250509C00347500
345.00 C46.11-6.62%1810204-30MSFT250509C00345000
342.50 C48.25+26.31%21404-30MSFT250509C00342500
340.00 C92.45+78.75%15405-01MSFT250509C00340000
337.50 C00%0MSFT250509C00337500
335.00 C96.97+62.16%12805-01MSFT250509C00335000
332.50 C104.30+6.60%1805-05MSFT250509C00332500
330.00 C104.95-0.05%296005-06MSFT250509C00330000
327.50 C00%0MSFT250509C00327500
325.00 C63.62+62.21%485004-15MSFT250509C00325000
322.50 C113.000%1105-01MSFT250509C00322500
320.00 C114.40-1.21%82105-07MSFT250509C00320000
317.50 C00%0MSFT250509C00317500
315.00 C69.50-9.39%11304-30MSFT250509C00315000
312.50 C73.880%1104-30MSFT250509C00312500
310.00 C125.06-0.39%33,28705-06MSFT250509C00310000
307.50 C126.90+49.29%8905-07MSFT250509C00307500
305.00 C84.22+35.51%22004-25MSFT250509C00305000
302.50 C133.37+3.51%402105-02MSFT250509C00302500
300.00 C133.76-1.10%23,69605-07MSFT250509C00300000
295.00 C141.00+37.09%1105-05MSFT250509C00295000
290.00 C94.35+13.88%720304-24MSFT250509C00290000
285.00 C98.610%3304-24MSFT250509C00285000
280.00 C154.70-0.71%22205-07MSFT250509C00280000
275.00 C00%0MSFT250509C00275000
270.00 C102.740%12004-17MSFT250509C00270000
265.00 C171.090%4005-02MSFT250509C00265000
260.00 C173.65-2.66%1205-07MSFT250509C00260000
255.00 C00%0MSFT250509C00255000
250.00 C185.75-0.02%2705-06MSFT250509C00250000
245.00 C00%0MSFT250509C00245000
240.00 C00%0MSFT250509C00240000
235.00 C145.600%101004-10MSFT250509C00235000
230.00 C126.00-14.58%102004-07MSFT250509C00230000
225.00 C151.380%2104-10MSFT250509C00225000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P123.65-0.68%6605-05MSFT250509P00560000
550.00 P113.70-0.72%4005-05MSFT250509P00550000
540.00 P103.610%2005-05MSFT250509P00540000
530.00 P00%0MSFT250509P00530000
525.00 P00%0MSFT250509P00525000
520.00 P00%0MSFT250509P00520000
515.00 P76.300%8005-05MSFT250509P00515000
510.00 P74.000.00%8005-06MSFT250509P00510000
505.00 P69.00+0.45%8005-06MSFT250509P00505000
500.00 P00%0MSFT250509P00500000
497.50 P00%0MSFT250509P00497500
495.00 P59.09+1.06%10005-06MSFT250509P00495000
492.50 P00%0MSFT250509P00492500
490.00 P51.23-48.45%11105-05MSFT250509P00490000
487.50 P00%0MSFT250509P00487500
485.00 P49.73+2.58%3305-06MSFT250509P00485000
482.50 P00%0MSFT250509P00482500
480.00 P42.87-15.97%100005-02MSFT250509P00480000
477.50 P00%0MSFT250509P00477500
475.00 P36.14-21.43%2205-05MSFT250509P00475000
472.50 P37.810%3005-07MSFT250509P00472500
470.00 P35.53+8.65%4105-07MSFT250509P00470000
467.50 P32.850%4005-07MSFT250509P00467500
465.00 P30.32+8.48%8705-07MSFT250509P00465000
462.50 P32.300%2005-01MSFT250509P00462500
460.00 P24.30+17.28%10205-07MSFT250509P00460000
457.50 P22.25-14.46%12305-02MSFT250509P00457500
455.00 P20.25+15.71%82605-06MSFT250509P00455000
452.50 P14.05-21.94%1205-05MSFT250509P00452500
450.00 P16.23+0.19%2610105-07MSFT250509P00450000
447.50 P13.65+9.20%127605-07MSFT250509P00447500
445.00 P9.76-4.78%3917905-07MSFT250509P00445000
442.50 P9.25+7.56%5818505-07MSFT250509P00442500
440.00 P7.45+2.76%63854805-07MSFT250509P00440000
437.50 P5.75-1.71%59073905-07MSFT250509P00437500
435.00 P4.03-16.04%3,4852,47105-07MSFT250509P00435000
432.50 P2.65-26.39%3,4941,67905-07MSFT250509P00432500
430.00 P2.00-23.66%8,1143,16605-07MSFT250509P00430000
427.50 P1.22-35.45%1,8281,36605-07MSFT250509P00427500
425.00 P0.83-38.97%3,6443,49905-07MSFT250509P00425000
422.50 P0.54-46.00%1,7561,48005-07MSFT250509P00422500
420.00 P0.34-52.78%3,0154,04405-07MSFT250509P00420000
417.50 P0.29-44.23%3851,11605-07MSFT250509P00417500
415.00 P0.19-50.00%1,3452,21305-07MSFT250509P00415000
412.50 P0.12-60.00%15146105-07MSFT250509P00412500
410.00 P0.10-54.55%5413,85205-07MSFT250509P00410000
407.50 P0.07-61.11%10297505-07MSFT250509P00407500
405.00 P0.06-50.00%9532,41305-07MSFT250509P00405000
402.50 P0.06-40.00%5943305-07MSFT250509P00402500
400.00 P0.04-55.56%8862,29505-07MSFT250509P00400000
397.50 P0.07+16.67%5028605-07MSFT250509P00397500
395.00 P0.03-57.14%3312,92405-07MSFT250509P00395000
392.50 P0.02-66.67%6851605-07MSFT250509P00392500
390.00 P0.05+25.00%1351,09305-07MSFT250509P00390000
387.50 P0.02-50.00%134005-07MSFT250509P00387500
385.00 P0.01-75.00%1131,40605-07MSFT250509P00385000
382.50 P0.01-75.00%13842605-07MSFT250509P00382500
380.00 P0.01-50.00%1392,01105-07MSFT250509P00380000
377.50 P0.02-33.33%21,37805-07MSFT250509P00377500
375.00 P0.020.00%2075705-07MSFT250509P00375000
372.50 P0.02+100.00%91,27705-07MSFT250509P00372500
370.00 P0.010.00%642,23805-07MSFT250509P00370000
367.50 P0.01-50.00%9347305-07MSFT250509P00367500
365.00 P0.010.00%4195505-07MSFT250509P00365000
362.50 P0.020.00%240005-07MSFT250509P00362500
360.00 P0.010.00%31,45205-07MSFT250509P00360000
357.50 P0.010.00%641405-06MSFT250509P00357500
355.00 P0.02+100.00%229005-07MSFT250509P00355000
352.50 P0.010.00%241205-07MSFT250509P00352500
350.00 P0.010.00%311,30305-07MSFT250509P00350000
347.50 P0.010.00%183905-07MSFT250509P00347500
345.00 P0.010.00%31,46005-07MSFT250509P00345000
342.50 P0.010.00%3222005-06MSFT250509P00342500
340.00 P0.010.00%1066205-07MSFT250509P00340000
337.50 P0.01-75.00%49405-02MSFT250509P00337500
335.00 P0.010.00%239305-07MSFT250509P00335000
332.50 P0.01-75.00%220405-02MSFT250509P00332500
330.00 P0.010.00%174005-07MSFT250509P00330000
327.50 P0.01-66.67%123505-05MSFT250509P00327500
325.00 P0.010.00%146805-07MSFT250509P00325000
322.50 P0.010.00%2010605-06MSFT250509P00322500
320.00 P0.010.00%2837405-05MSFT250509P00320000
317.50 P0.010.00%102205-05MSFT250509P00317500
315.00 P0.02+100.00%1225605-06MSFT250509P00315000
312.50 P0.01-75.00%282905-02MSFT250509P00312500
310.00 P0.010.00%173,74405-06MSFT250509P00310000
307.50 P0.010.00%222905-02MSFT250509P00307500
305.00 P0.010.00%242005-06MSFT250509P00305000
302.50 P0.12-14.29%31404-30MSFT250509P00302500
300.00 P0.010.00%64,52605-07MSFT250509P00300000
295.00 P0.010.00%8021705-02MSFT250509P00295000
290.00 P0.02-60.00%15905-01MSFT250509P00290000
285.00 P0.010.00%314405-06MSFT250509P00285000
280.00 P0.01-80.00%114305-01MSFT250509P00280000
275.00 P0.01-75.00%217005-02MSFT250509P00275000
270.00 P0.03-40.00%24904-28MSFT250509P00270000
265.00 P0.02-33.33%41504-29MSFT250509P00265000
260.00 P0.02-33.33%25604-28MSFT250509P00260000
255.00 P0.02-60.00%222504-28MSFT250509P00255000
250.00 P0.01-50.00%31905-05MSFT250509P00250000
245.00 P0.16+6.67%310104-21MSFT250509P00245000
240.00 P0.03+50.00%26504-25MSFT250509P00240000
235.00 P0.010.00%109905-02MSFT250509P00235000
230.00 P0.010.00%103105-06MSFT250509P00230000
225.00 P0.01-50.00%13305-06MSFT250509P00225000


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