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

Market Open
May 9, 2025 9:33:09 AM EDT
439.62USD+0.331%(+1.45)3,798,627
384.00Bid   444.45Ask   60.45Spread
Pre-market
May 9, 2025 9:27:30 AM EDT
439.52USD+0.308%(+1.35)258,437
After-hours
May 8, 2025 4:56:30 PM EDT
436.75USD-0.372%(-1.63)0
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,37743,9781,35215,615


MSFT May 30, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 30, 2025 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560 C00%0MSFT250530C00560000
550 C00%0MSFT250530C00550000
540 C00%0MSFT250530C00540000
530 C00%0MSFT250530C00530000
525 C00%0MSFT250530C00525000
520 C0.040.00%103305-05MSFT250530C00520000
515 C00%0MSFT250530C00515000
510 C0.040.00%14105-07MSFT250530C00510000
505 C0.040.00%295205-08MSFT250530C00505000
500 C0.05+25.00%2742905-08MSFT250530C00500000
495 C0.070.00%8111605-08MSFT250530C00495000
490 C0.11+10.00%3415805-08MSFT250530C00490000
485 C0.180.00%2213805-08MSFT250530C00485000
480 C0.26-13.33%4521405-08MSFT250530C00480000
475 C0.46+24.32%20523405-08MSFT250530C00475000
470 C0.58+1.75%43165005-08MSFT250530C00470000
465 C0.95+11.76%15,18315,39805-08MSFT250530C00465000
460 C1.62+24.62%9523,28205-08MSFT250530C00460000
455 C2.50+19.62%4425,40605-08MSFT250530C00455000
450 C3.98+26.35%5991,36205-08MSFT250530C00450000
445 C5.90+24.21%15,74715,67605-08MSFT250530C00445000
440 C8.20+14.69%53178905-08MSFT250530C00440000
435 C10.80-6.49%52579205-08MSFT250530C00435000
430 C14.27+21.45%3571,08405-08MSFT250530C00430000
425 C19.25+15.96%70856205-08MSFT250530C00425000
420 C23.47+16.48%27754305-08MSFT250530C00420000
415 C28.94+19.09%41986505-08MSFT250530C00415000
410 C35.15+29.18%531,25305-08MSFT250530C00410000
405 C38.93+22.61%3225705-08MSFT250530C00405000
400 C43.71+24.53%6263805-08MSFT250530C00400000
395 C48.00+16.36%41161205-08MSFT250530C00395000
390 C54.06+18.45%1231705-08MSFT250530C00390000
385 C59.11+17.61%51,82905-08MSFT250530C00385000
380 C63.33+15.78%11,59805-08MSFT250530C00380000
375 C61.62+2.72%120505-07MSFT250530C00375000
370 C73.16+12.78%153005-08MSFT250530C00370000
365 C71.67-3.91%28905-06MSFT250530C00365000
360 C83.53+8.90%107205-08MSFT250530C00360000
355 C82.73+119.44%63705-02MSFT250530C00355000
350 C82.50+3.19%24705-02MSFT250530C00350000
345 C86.55+89.80%1705-01MSFT250530C00345000
340 C103.37+5.75%101105-08MSFT250530C00340000
335 C95.25+60.08%1105-01MSFT250530C00335000
330 C104.76+74.28%31405-01MSFT250530C00330000
325 C55.25+20.90%1704-23MSFT250530C00325000
320 C45.950%1104-21MSFT250530C00320000
315 C00%0MSFT250530C00315000
310 C00%0MSFT250530C00310000
305 C129.700%1105-05MSFT250530C00305000
300 C138.60+57.45%1305-05MSFT250530C00300000
295 C00%0MSFT250530C00295000
290 C00%0MSFT250530C00290000
285 C00%0MSFT250530C00285000
280 C81.40-12.33%1004-21MSFT250530C00280000
275 C00%0MSFT250530C00275000
270 C00%0MSFT250530C00270000
265 C125.030%1104-14MSFT250530C00265000
260 C00%0MSFT250530C00260000
255 C00%0MSFT250530C00255000
250 C137.800%1104-14MSFT250530C00250000
245 C00%0MSFT250530C00245000
240 C00%0MSFT250530C00240000
235 C00%0MSFT250530C00235000
230 C00%0MSFT250530C00230000
225 C00%0MSFT250530C00225000
Puts
StrikePriceChangeVolOILastContract Name
560 P00%0MSFT250530P00560000
550 P00%0MSFT250530P00550000
540 P00%0MSFT250530P00540000
530 P00%0MSFT250530P00530000
525 P00%0MSFT250530P00525000
520 P00%0MSFT250530P00520000
515 P00%0MSFT250530P00515000
510 P00%0MSFT250530P00510000
505 P00%0MSFT250530P00505000
500 P00%0MSFT250530P00500000
495 P00%0MSFT250530P00495000
490 P00%0MSFT250530P00490000
485 P00%0MSFT250530P00485000
480 P00%0MSFT250530P00480000
475 P40.050%8005-02MSFT250530P00475000
470 P00%0MSFT250530P00470000
465 P23.800%5405-08MSFT250530P00465000
460 P21.61-10.52%272705-08MSFT250530P00460000
455 P19.23-11.38%234605-08MSFT250530P00455000
450 P12.46-26.71%443205-08MSFT250530P00450000
445 P12.25-16.10%1389305-08MSFT250530P00445000
440 P9.80-14.78%4461,15005-08MSFT250530P00440000
435 P7.50-18.03%39358305-08MSFT250530P00435000
430 P5.70-28.75%6361,17805-08MSFT250530P00430000
425 P4.35-29.38%18842105-08MSFT250530P00425000
420 P3.34-25.78%61583105-08MSFT250530P00420000
415 P2.58-33.85%17555705-08MSFT250530P00415000
410 P2.09-29.87%19847105-08MSFT250530P00410000
405 P1.48-24.10%14043605-08MSFT250530P00405000
400 P1.25-28.57%3691,01905-08MSFT250530P00400000
395 P1.04-30.20%13425705-08MSFT250530P00395000
390 P0.82-33.33%15850905-08MSFT250530P00390000
385 P0.59-42.72%3561005-08MSFT250530P00385000
380 P0.50-36.71%12646905-08MSFT250530P00380000
375 P0.48-31.43%5328605-08MSFT250530P00375000
370 P0.35-45.31%1438305-08MSFT250530P00370000
365 P0.31-11.43%1251305-08MSFT250530P00365000
360 P0.26-38.10%847505-08MSFT250530P00360000
355 P0.23-42.50%5768505-08MSFT250530P00355000
350 P0.21-32.26%8266405-08MSFT250530P00350000
345 P0.16-42.86%339205-08MSFT250530P00345000
340 P0.15-44.44%231305-08MSFT250530P00340000
335 P0.12-45.45%519005-08MSFT250530P00335000
330 P0.15-6.25%312205-08MSFT250530P00330000
325 P0.16-5.88%110805-07MSFT250530P00325000
320 P0.12-14.29%1215105-07MSFT250530P00320000
315 P0.13-35.00%19205-05MSFT250530P00315000
310 P0.09-10.00%811905-07MSFT250530P00310000
305 P0.08-11.11%226305-07MSFT250530P00305000
300 P0.03-57.14%514805-08MSFT250530P00300000
295 P0.02-66.67%54105-08MSFT250530P00295000
290 P0.05-28.57%61905-02MSFT250530P00290000
285 P0.02-60.00%5705-08MSFT250530P00285000
280 P0.02-75.00%6110605-08MSFT250530P00280000
275 P0.040.00%11,01405-06MSFT250530P00275000
270 P0.02-90.91%11,36505-08MSFT250530P00270000
265 P0.04-73.33%804505-02MSFT250530P00265000
260 P0.03+200.00%81305-02MSFT250530P00260000
255 P0.03-75.00%2305-07MSFT250530P00255000
250 P0.10-23.08%13104-28MSFT250530P00250000
245 P0.010%4405-08MSFT250530P00245000
240 P0.06-25.00%31104-30MSFT250530P00240000
235 P0.020%34534505-01MSFT250530P00235000
230 P0.02-60.00%34635005-01MSFT250530P00230000
225 P0.02-71.43%131605-01MSFT250530P00225000


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