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
Jul 1, 2025 3:59:56 PM EDT
492.05USD-1.078%(-5.36)19,945,375
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2025 8:51:30 AM EDT
489.14USD-0.591%(-2.91)405,124
After-hours
Jul 1, 2025 4:57:30 PM EDT
491.80USD-0.051%(-0.25)361,093
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
32,42243,5389,18638,904


MSFT Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jul 3, 2025 Exp. - Max Pain @ $487.50

Puts
Calls


MSFT Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650.00 C0.010%1106-30MSFT250703C00650000
645.00 C00%0MSFT250703C00645000
640.00 C00%0MSFT250703C00640000
635.00 C00%0MSFT250703C00635000
630.00 C00%0MSFT250703C00630000
625.00 C00%0MSFT250703C00625000
620.00 C00%0MSFT250703C00620000
615.00 C00%0MSFT250703C00615000
610.00 C00%0MSFT250703C00610000
605.00 C00%0MSFT250703C00605000
600.00 C0.020%2206-27MSFT250703C00600000
595.00 C00%0MSFT250703C00595000
590.00 C00%0MSFT250703C00590000
585.00 C00%0MSFT250703C00585000
580.00 C00%0MSFT250703C00580000
575.00 C0.060%5506-27MSFT250703C00575000
570.00 C0.01-50.00%1206-25MSFT250703C00570000
565.00 C00%0MSFT250703C00565000
560.00 C00%0MSFT250703C00560000
555.00 C0.010.00%1306-30MSFT250703C00555000
550.00 C0.010.00%218506-30MSFT250703C00550000
545.00 C0.02+100.00%22739706-26MSFT250703C00545000
542.50 C00%0MSFT250703C00542500
540.00 C0.010.00%155506-30MSFT250703C00540000
537.50 C0.010.00%706506-30MSFT250703C00537500
535.00 C0.01-66.67%386706-30MSFT250703C00535000
532.50 C0.01-50.00%191606-30MSFT250703C00532500
530.00 C0.01-83.33%3981,05106-30MSFT250703C00530000
527.50 C0.01-75.00%646406-30MSFT250703C00527500
525.00 C0.03-40.00%23068806-30MSFT250703C00525000
522.50 C0.04-20.00%2731106-30MSFT250703C00522500
520.00 C0.06-25.00%25188206-30MSFT250703C00520000
517.50 C0.07-41.67%44338406-30MSFT250703C00517500
515.00 C0.13-27.78%8941,31206-30MSFT250703C00515000
512.50 C0.21-19.23%4621,79706-30MSFT250703C00512500
510.00 C0.29-23.68%2,8058,28906-30MSFT250703C00510000
507.50 C0.48-5.88%3,7792,71106-30MSFT250703C00507500
505.00 C0.73-10.98%6,1247,98606-30MSFT250703C00505000
502.50 C1.14-12.31%5,2913,20306-30MSFT250703C00502500
500.00 C1.950.00%18,5377,04206-30MSFT250703C00500000
497.50 C3.00+2.39%4,9902,14306-30MSFT250703C00497500
495.00 C4.50+6.13%2,1313,59506-30MSFT250703C00495000
492.50 C6.71+12.77%6871,28206-30MSFT250703C00492500
490.00 C8.93+11.63%1,19016,55806-30MSFT250703C00490000
487.50 C11.45+14.96%21979506-30MSFT250703C00487500
485.00 C15.50+28.21%6221,22406-30MSFT250703C00485000
482.50 C15.90+15.97%14773606-30MSFT250703C00482500
480.00 C20.50+21.52%1021,65606-30MSFT250703C00480000
477.50 C21.09+16.20%6746806-30MSFT250703C00477500
475.00 C23.80+11.11%14449206-30MSFT250703C00475000
472.50 C26.20+11.21%413606-30MSFT250703C00472500
470.00 C29.95+18.61%2374206-30MSFT250703C00470000
467.50 C28.20-6.16%910706-27MSFT250703C00467500
465.00 C33.75+7.62%2018206-30MSFT250703C00465000
462.50 C35.31+5.25%73506-30MSFT250703C00462500
460.00 C38.34+6.56%5741806-30MSFT250703C00460000
457.50 C41.85+11.45%46606-30MSFT250703C00457500
455.00 C44.53+8.90%821006-30MSFT250703C00455000
452.50 C46.00+6.48%42606-30MSFT250703C00452500
450.00 C49.93+6.48%2918606-30MSFT250703C00450000
447.50 C52.00+2.12%151606-30MSFT250703C00447500
445.00 C49.85-5.85%23806-27MSFT250703C00445000
442.50 C54.68+1.45%1506-30MSFT250703C00442500
440.00 C57.86+1.67%417106-30MSFT250703C00440000
437.50 C58.58-3.25%252506-27MSFT250703C00437500
435.00 C63.00+0.83%23220806-30MSFT250703C00435000
432.50 C63.810%241206-27MSFT250703C00432500
430.00 C69.20+3.56%1310506-30MSFT250703C00430000
427.50 C00%0MSFT250703C00427500
425.00 C74.08+1.06%157406-30MSFT250703C00425000
422.50 C00%0MSFT250703C00422500
420.00 C76.09+1.86%82406-27MSFT250703C00420000
417.50 C00%0MSFT250703C00417500
415.00 C85.32+5.14%161506-30MSFT250703C00415000
412.50 C00%0MSFT250703C00412500
410.00 C87.65+9.99%14,05506-27MSFT250703C00410000
407.50 C00%0MSFT250703C00407500
405.00 C95.35+4.96%2706-30MSFT250703C00405000
400.00 C99.05+3.03%235906-30MSFT250703C00400000
397.50 C00%0MSFT250703C00397500
395.00 C102.88-0.03%456206-27MSFT250703C00395000
392.50 C00%0MSFT250703C00392500
390.00 C105.42+3.31%9906-26MSFT250703C00390000
387.50 C00%0MSFT250703C00387500
385.00 C111.02-0.25%71106-27MSFT250703C00385000
382.50 C00%0MSFT250703C00382500
380.00 C112.69+6.26%5806-25MSFT250703C00380000
377.50 C00%0MSFT250703C00377500
375.00 C123.54+1.86%11206-30MSFT250703C00375000
372.50 C00%0MSFT250703C00372500
370.00 C93.10+1.92%1105-28MSFT250703C00370000
367.50 C00%0MSFT250703C00367500
365.00 C112.31-1.05%1206-23MSFT250703C00365000
362.50 C00%0MSFT250703C00362500
360.00 C116.39+2.25%11,39806-23MSFT250703C00360000
357.50 C00%0MSFT250703C00357500
355.00 C122.17+1.39%1206-12MSFT250703C00355000
352.50 C00%0MSFT250703C00352500
350.00 C147.87+3.51%72,05006-27MSFT250703C00350000
345.00 C00%0MSFT250703C00345000
340.00 C00%0MSFT250703C00340000
335.00 C00%0MSFT250703C00335000
330.00 C168.070%88106-26MSFT250703C00330000
325.00 C154.140%2106-20MSFT250703C00325000
320.00 C179.15+14.44%1106-26MSFT250703C00320000
315.00 C00%0MSFT250703C00315000
310.00 C170.800%2106-20MSFT250703C00310000
305.00 C00%0MSFT250703C00305000
300.00 C191.140%2106-25MSFT250703C00300000
295.00 C00%0MSFT250703C00295000
290.00 C00%0MSFT250703C00290000
285.00 C00%0MSFT250703C00285000
280.00 C00%0MSFT250703C00280000
275.00 C220.960%1106-27MSFT250703C00275000
270.00 C00%0MSFT250703C00270000
265.00 C00%0MSFT250703C00265000
260.00 C00%0MSFT250703C00260000
255.00 C00%0MSFT250703C00255000
250.00 C241.080%6306-25MSFT250703C00250000
245.00 C00%0MSFT250703C00245000
240.00 C256.600%3306-30MSFT250703C00240000
230.00 C267.92+8.04%95406-26MSFT250703C00230000
Puts
StrikePriceChangeVolOILastContract Name
650.00 P00%0MSFT250703P00650000
645.00 P00%0MSFT250703P00645000
640.00 P00%0MSFT250703P00640000
635.00 P00%0MSFT250703P00635000
630.00 P00%0MSFT250703P00630000
625.00 P00%0MSFT250703P00625000
620.00 P00%0MSFT250703P00620000
615.00 P00%0MSFT250703P00615000
610.00 P00%0MSFT250703P00610000
605.00 P00%0MSFT250703P00605000
600.00 P00%0MSFT250703P00600000
595.00 P00%0MSFT250703P00595000
590.00 P00%0MSFT250703P00590000
585.00 P87.250%2006-27MSFT250703P00585000
580.00 P00%0MSFT250703P00580000
575.00 P00%0MSFT250703P00575000
570.00 P00%0MSFT250703P00570000
565.00 P97.52-2.80%1006-05MSFT250703P00565000
560.00 P87.29-2.25%2006-09MSFT250703P00560000
555.00 P86.28+4.87%2206-10MSFT250703P00555000
550.00 P00%0MSFT250703P00550000
545.00 P58.66-9.98%1006-23MSFT250703P00545000
542.50 P00%0MSFT250703P00542500
540.00 P53.68-14.48%1006-23MSFT250703P00540000
537.50 P00%0MSFT250703P00537500
535.00 P41.00-5.38%1106-25MSFT250703P00535000
532.50 P00%0MSFT250703P00532500
530.00 P00%0MSFT250703P00530000
527.50 P00%0MSFT250703P00527500
525.00 P00%0MSFT250703P00525000
522.50 P00%0MSFT250703P00522500
520.00 P30.000%80006-25MSFT250703P00520000
517.50 P19.350%4006-30MSFT250703P00517500
515.00 P17.10+4.91%41406-30MSFT250703P00515000
512.50 P15.09+1.14%1206-27MSFT250703P00512500
510.00 P10.65-28.76%106806-30MSFT250703P00510000
507.50 P9.75+4.61%454106-30MSFT250703P00507500
505.00 P7.75-20.10%26228506-30MSFT250703P00505000
502.50 P5.00-41.11%36426406-30MSFT250703P00502500
500.00 P4.30-21.82%2,8661,63906-30MSFT250703P00500000
497.50 P2.67-35.66%4,6012,16006-30MSFT250703P00497500
495.00 P1.77-40.00%6,1303,21706-30MSFT250703P00495000
492.50 P1.09-48.58%2,5361,49306-30MSFT250703P00492500
490.00 P0.70-51.39%5,2275,18606-30MSFT250703P00490000
487.50 P0.42-57.14%1,4641,62006-30MSFT250703P00487500
485.00 P0.29-56.06%4,3073,08206-30MSFT250703P00485000
482.50 P0.19-58.70%7021,44006-30MSFT250703P00482500
480.00 P0.12-61.29%1,8832,63406-30MSFT250703P00480000
477.50 P0.09-60.87%37395306-30MSFT250703P00477500
475.00 P0.07-61.11%5412,10906-30MSFT250703P00475000
472.50 P0.05-64.29%17264706-30MSFT250703P00472500
470.00 P0.04-66.67%2471,40206-30MSFT250703P00470000
467.50 P0.03-72.73%8233206-30MSFT250703P00467500
465.00 P0.04-55.56%791,05706-30MSFT250703P00465000
462.50 P0.03-66.67%840806-30MSFT250703P00462500
460.00 P0.03-40.00%961,43806-30MSFT250703P00460000
457.50 P0.03-66.67%2111806-30MSFT250703P00457500
455.00 P0.03-57.14%11494406-30MSFT250703P00455000
452.50 P0.03-40.00%88406-30MSFT250703P00452500
450.00 P0.01-80.00%16996606-30MSFT250703P00450000
447.50 P0.01-80.00%25406-30MSFT250703P00447500
445.00 P0.01-80.00%5842806-30MSFT250703P00445000
442.50 P0.04-20.00%246406-27MSFT250703P00442500
440.00 P0.02-50.00%9074606-30MSFT250703P00440000
437.50 P0.02-33.33%72706-30MSFT250703P00437500
435.00 P0.01-66.67%2154106-30MSFT250703P00435000
432.50 P0.01-87.50%746306-30MSFT250703P00432500
430.00 P0.01-66.67%30878906-30MSFT250703P00430000
427.50 P0.01-66.67%25925906-30MSFT250703P00427500
425.00 P0.02-33.33%538306-30MSFT250703P00425000
422.50 P0.050%656506-25MSFT250703P00422500
420.00 P0.010.00%16647406-30MSFT250703P00420000
417.50 P0.01-66.67%16023006-30MSFT250703P00417500
415.00 P0.01-50.00%1119206-30MSFT250703P00415000
412.50 P0.010%393906-30MSFT250703P00412500
410.00 P0.01-80.00%414,19606-30MSFT250703P00410000
407.50 P0.010%1106-30MSFT250703P00407500
405.00 P0.01-50.00%10221806-30MSFT250703P00405000
400.00 P0.010.00%1072506-30MSFT250703P00400000
397.50 P00%0MSFT250703P00397500
395.00 P0.010.00%136406-27MSFT250703P00395000
392.50 P00%0MSFT250703P00392500
390.00 P0.010.00%1623306-27MSFT250703P00390000
387.50 P0.010%2206-27MSFT250703P00387500
385.00 P0.03-50.00%295606-24MSFT250703P00385000
382.50 P00%0MSFT250703P00382500
380.00 P0.01-66.67%2040006-24MSFT250703P00380000
377.50 P00%0MSFT250703P00377500
375.00 P0.010.00%38706-30MSFT250703P00375000
372.50 P00%0MSFT250703P00372500
370.00 P0.01-50.00%11214906-26MSFT250703P00370000
367.50 P00%0MSFT250703P00367500
365.00 P0.11+450.00%102406-24MSFT250703P00365000
362.50 P00%0MSFT250703P00362500
360.00 P0.01-50.00%41,45506-24MSFT250703P00360000
357.50 P00%0MSFT250703P00357500
355.00 P0.01-66.67%75806-24MSFT250703P00355000
352.50 P00%0MSFT250703P00352500
350.00 P0.01-92.31%2682,27906-26MSFT250703P00350000
345.00 P00%0MSFT250703P00345000
340.00 P0.01-50.00%1506-30MSFT250703P00340000
335.00 P0.020%4206-20MSFT250703P00335000
330.00 P00%0MSFT250703P00330000
325.00 P0.01-66.67%12306-24MSFT250703P00325000
320.00 P0.030%1005006-13MSFT250703P00320000
315.00 P0.050%2206-03MSFT250703P00315000
310.00 P0.050%2206-03MSFT250703P00310000
305.00 P00%0MSFT250703P00305000
300.00 P0.01-66.67%51706-23MSFT250703P00300000
295.00 P00%0MSFT250703P00295000
290.00 P0.040%1427106-06MSFT250703P00290000
285.00 P00%0MSFT250703P00285000
280.00 P0.030%5506-04MSFT250703P00280000
275.00 P00%0MSFT250703P00275000
270.00 P00%0MSFT250703P00270000
265.00 P00%0MSFT250703P00265000
260.00 P00%0MSFT250703P00260000
255.00 P00%0MSFT250703P00255000
250.00 P00%0MSFT250703P00250000
245.00 P00%0MSFT250703P00245000
240.00 P0.010.00%3506-30MSFT250703P00240000
230.00 P0.010%1106-27MSFT250703P00230000


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