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
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 8:45:30 AM EDT
488.40USD-0.742%(-3.65)396,977
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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
93,73970,5766,040118,139


MSFT Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jul 18, 2025 Exp. - Max Pain @ $445.00

Puts
Calls


MSFT Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C0.010.00%130906-11MSFT250718C00660000
650.00 C00%0MSFT250718C00650000
645.00 C00%0MSFT250718C00645000
640.00 C0.010.00%18406-16MSFT250718C00640000
635.00 C00%0MSFT250718C00635000
630.00 C00%0MSFT250718C00630000
625.00 C00%0MSFT250718C00625000
620.00 C0.01-66.67%925706-27MSFT250718C00620000
615.00 C00%0MSFT250718C00615000
610.00 C00%0MSFT250718C00610000
605.00 C00%0MSFT250718C00605000
600.00 C0.010.00%2074006-27MSFT250718C00600000
580.00 C0.010.00%924106-30MSFT250718C00580000
575.00 C00%0MSFT250718C00575000
570.00 C0.020%2206-26MSFT250718C00570000
565.00 C0.030%303006-30MSFT250718C00565000
560.00 C0.030.00%1671,56706-27MSFT250718C00560000
555.00 C0.050.00%204106-30MSFT250718C00555000
550.00 C0.070.00%4012406-30MSFT250718C00550000
545.00 C0.11+37.50%45360306-30MSFT250718C00545000
540.00 C0.15+7.14%5451606-30MSFT250718C00540000
535.00 C0.23+21.05%1421,53606-30MSFT250718C00535000
530.00 C0.34+21.43%4221,60806-30MSFT250718C00530000
525.00 C0.57+11.76%7851,19506-30MSFT250718C00525000
520.00 C1.00+17.65%4917,40206-30MSFT250718C00520000
515.00 C1.60+21.21%5842,94506-30MSFT250718C00515000
510.00 C2.72+11.02%2,46824,46206-30MSFT250718C00510000
505.00 C4.29+8.88%7176,83206-30MSFT250718C00505000
500.00 C6.35+6.72%3,78512,98206-30MSFT250718C00500000
495.00 C9.50+11.24%5216,50206-30MSFT250718C00495000
492.50 C11.67+14.30%23759806-30MSFT250718C00492500
490.00 C12.70+6.45%5346,62806-30MSFT250718C00490000
487.50 C15.90+19.01%7325506-30MSFT250718C00487500
485.00 C16.52+6.93%2335,20406-30MSFT250718C00485000
482.50 C18.90+7.39%17627006-30MSFT250718C00482500
480.00 C23.00+27.07%5868,48006-30MSFT250718C00480000
477.50 C25.40+17.05%68806-30MSFT250718C00477500
475.00 C25.43+9.47%1685,40606-30MSFT250718C00475000
472.50 C28.39+8.32%17006-30MSFT250718C00472500
470.00 C31.75+14.21%698,07806-30MSFT250718C00470000
467.50 C30.43-6.37%43106-27MSFT250718C00467500
465.00 C35.00+4.57%9002,80806-30MSFT250718C00465000
462.50 C38.73+3.95%24006-30MSFT250718C00462500
460.00 C42.00+14.01%852,82906-30MSFT250718C00460000
457.50 C42.64+20.42%3806-26MSFT250718C00457500
455.00 C45.50+7.31%142,23206-30MSFT250718C00455000
450.00 C51.12+8.79%5026,68006-30MSFT250718C00450000
445.00 C55.20+5.57%101,74106-30MSFT250718C00445000
440.00 C60.18+5.54%743,98606-30MSFT250718C00440000
435.00 C65.60+5.84%684,53206-30MSFT250718C00435000
430.00 C69.45+4.15%95,05906-30MSFT250718C00430000
425.00 C75.00+3.45%1041,89506-30MSFT250718C00425000
420.00 C80.00+3.49%2558,15906-30MSFT250718C00420000
415.00 C84.29+2.86%422,28606-30MSFT250718C00415000
410.00 C91.00+6.16%2672,24006-30MSFT250718C00410000
405.00 C97.25+6.58%1183106-30MSFT250718C00405000
400.00 C99.42+3.19%281,98906-30MSFT250718C00400000
397.50 C00%0MSFT250718C00397500
395.00 C104.88-0.50%41,24006-30MSFT250718C00395000
392.50 C00%0MSFT250718C00392500
390.00 C107.80-0.62%221,23006-27MSFT250718C00390000
387.50 C00%0MSFT250718C00387500
385.00 C112.19-0.65%350306-27MSFT250718C00385000
382.50 C00%0MSFT250718C00382500
380.00 C120.25+3.61%21,12206-27MSFT250718C00380000
377.50 C00%0MSFT250718C00377500
375.00 C123.50+1.84%1481906-30MSFT250718C00375000
372.50 C00%0MSFT250718C00372500
370.00 C128.95+0.99%1556106-30MSFT250718C00370000
367.50 C00%0MSFT250718C00367500
365.00 C134.40+16.37%31266206-30MSFT250718C00365000
362.50 C00%0MSFT250718C00362500
360.00 C139.24+1.85%149206-30MSFT250718C00360000
357.50 C00%0MSFT250718C00357500
355.00 C139.90+18.66%2019906-25MSFT250718C00355000
352.50 C00%0MSFT250718C00352500
350.00 C148.65-1.00%13,31106-30MSFT250718C00350000
345.00 C136.80+12.32%245106-20MSFT250718C00345000
340.00 C154.22+1.09%17906-25MSFT250718C00340000
335.00 C128.64+4.99%310706-02MSFT250718C00335000
330.00 C149.18+1.44%405906-20MSFT250718C00330000
325.00 C153.82-0.58%411506-18MSFT250718C00325000
320.00 C168.09+5.36%57906-23MSFT250718C00320000
315.00 C145.95+78.31%4205-30MSFT250718C00315000
310.00 C171.50+1.21%18606-16MSFT250718C00310000
305.00 C176.24+108.08%2206-20MSFT250718C00305000
300.00 C181.46+2.72%136806-16MSFT250718C00300000
295.00 C00%0MSFT250718C00295000
290.00 C207.50-0.48%410306-30MSFT250718C00290000
285.00 C174.68+0.80%1105-27MSFT250718C00285000
280.00 C213.90+19.70%191606-25MSFT250718C00280000
275.00 C187.62+0.71%31006-02MSFT250718C00275000
270.00 C210.50+1.36%110606-16MSFT250718C00270000
265.00 C195.950%7705-27MSFT250718C00265000
260.00 C238.79+9.26%4506-30MSFT250718C00260000
255.00 C207.40+12.98%1106-02MSFT250718C00255000
250.00 C248.90+8.40%42006-30MSFT250718C00250000
245.00 C00%0MSFT250718C00245000
240.00 C258.87+2.97%19106-30MSFT250718C00240000
235.00 C262.32+20.41%4306-27MSFT250718C00235000
230.00 C244.40-2.32%12806-23MSFT250718C00230000
225.00 C00%0MSFT250718C00225000
220.00 C277.25+18.74%41306-27MSFT250718C00220000
215.00 C00%0MSFT250718C00215000
210.00 C287.24+5.99%8506-27MSFT250718C00210000
205.00 C292.230%8406-27MSFT250718C00205000
200.00 C264.17+11.76%1306-03MSFT250718C00200000
195.00 C246.000%1105-08MSFT250718C00195000
190.00 C307.19+22.41%4406-27MSFT250718C00190000
185.00 C278.550%1106-03MSFT250718C00185000
180.00 C318.11+6.77%1506-27MSFT250718C00180000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P00%0MSFT250718P00660000
650.00 P00%0MSFT250718P00650000
645.00 P00%0MSFT250718P00645000
640.00 P00%0MSFT250718P00640000
635.00 P00%0MSFT250718P00635000
630.00 P00%0MSFT250718P00630000
625.00 P00%0MSFT250718P00625000
620.00 P139.530%1006-18MSFT250718P00620000
615.00 P00%0MSFT250718P00615000
610.00 P00%0MSFT250718P00610000
605.00 P00%0MSFT250718P00605000
600.00 P105.37+2.34%3006-27MSFT250718P00600000
580.00 P85.32+2.88%3206-27MSFT250718P00580000
575.00 P00%0MSFT250718P00575000
570.00 P00%0MSFT250718P00570000
565.00 P00%0MSFT250718P00565000
560.00 P134.22-7.40%1101-08MSFT250718P00560000
555.00 P57.770%1006-26MSFT250718P00555000
550.00 P55.40+4.57%1106-27MSFT250718P00550000
545.00 P00%0MSFT250718P00545000
540.00 P44.600%2006-27MSFT250718P00540000
535.00 P00%0MSFT250718P00535000
530.00 P50.350%2006-18MSFT250718P00530000
525.00 P26.25-11.02%3406-30MSFT250718P00525000
520.00 P25.40+5.79%354006-27MSFT250718P00520000
515.00 P17.70+2.31%5311706-30MSFT250718P00515000
510.00 P13.75-11.00%8225206-30MSFT250718P00510000
505.00 P10.33-12.46%28644206-30MSFT250718P00505000
500.00 P7.15-24.74%4921,54706-30MSFT250718P00500000
495.00 P5.40-15.76%2,0343,21606-30MSFT250718P00495000
492.50 P3.80-29.63%12341806-30MSFT250718P00492500
490.00 P3.80-18.28%1,0821,71906-30MSFT250718P00490000
487.50 P3.05-23.75%25353706-30MSFT250718P00487500
485.00 P2.56-26.86%5672,13806-30MSFT250718P00485000
482.50 P2.16-34.74%7551406-30MSFT250718P00482500
480.00 P2.05-16.67%6903,82106-30MSFT250718P00480000
477.50 P1.60-32.77%1101,75206-30MSFT250718P00477500
475.00 P1.39-25.27%1,0382,04006-30MSFT250718P00475000
472.50 P1.19-27.44%1,13695006-30MSFT250718P00472500
470.00 P1.17-20.41%1,8865,26406-30MSFT250718P00470000
467.50 P0.91-27.78%62782406-30MSFT250718P00467500
465.00 P0.81-32.50%6522,54406-30MSFT250718P00465000
462.50 P0.72-35.14%2017406-30MSFT250718P00462500
460.00 P0.74-17.78%5753,08606-30MSFT250718P00460000
457.50 P0.67-24.72%5316406-30MSFT250718P00457500
455.00 P0.56-24.32%1893,09406-30MSFT250718P00455000
450.00 P0.46-28.13%3226,06606-30MSFT250718P00450000
445.00 P0.41-26.79%815,27606-30MSFT250718P00445000
440.00 P0.33-29.79%9594,55306-30MSFT250718P00440000
435.00 P0.28-33.33%672,76606-30MSFT250718P00435000
430.00 P0.25-32.43%3254,53206-30MSFT250718P00430000
425.00 P0.23-32.35%552,28406-30MSFT250718P00425000
420.00 P0.21-30.00%533,48506-30MSFT250718P00420000
415.00 P0.20-25.93%501,71406-30MSFT250718P00415000
410.00 P0.15-40.00%111,76506-30MSFT250718P00410000
405.00 P0.14-33.33%101,63506-30MSFT250718P00405000
400.00 P0.180.00%1,0994,82206-30MSFT250718P00400000
397.50 P00%0MSFT250718P00397500
395.00 P0.10-33.33%114,67806-30MSFT250718P00395000
392.50 P0.12-20.00%10011206-30MSFT250718P00392500
390.00 P0.10-33.33%7662,69606-30MSFT250718P00390000
387.50 P0.08-33.33%102206-30MSFT250718P00387500
385.00 P0.04-63.64%21,43206-30MSFT250718P00385000
382.50 P0.090%202006-30MSFT250718P00382500
380.00 P0.08-33.33%564,53806-30MSFT250718P00380000
377.50 P00%0MSFT250718P00377500
375.00 P0.05-50.00%44,97406-30MSFT250718P00375000
372.50 P00%0MSFT250718P00372500
370.00 P0.06-33.33%362,87606-30MSFT250718P00370000
367.50 P0.070%363606-27MSFT250718P00367500
365.00 P0.05-37.50%112,04006-30MSFT250718P00365000
362.50 P0.050%3206-30MSFT250718P00362500
360.00 P0.04-33.33%263,27806-30MSFT250718P00360000
357.50 P0.070%2206-27MSFT250718P00357500
355.00 P0.050.00%201,64606-27MSFT250718P00355000
352.50 P0.030%151506-30MSFT250718P00352500
350.00 P0.03-40.00%16,24906-30MSFT250718P00350000
345.00 P0.03-25.00%21,19906-30MSFT250718P00345000
340.00 P0.02-60.00%331,73306-30MSFT250718P00340000
335.00 P0.01-66.67%211,58606-30MSFT250718P00335000
330.00 P0.04+33.33%158206-25MSFT250718P00330000
325.00 P0.030.00%311,14906-27MSFT250718P00325000
320.00 P0.030.00%785806-27MSFT250718P00320000
315.00 P0.04-33.33%2632706-23MSFT250718P00315000
310.00 P0.020.00%11,99606-26MSFT250718P00310000
305.00 P0.04-42.86%331706-24MSFT250718P00305000
300.00 P0.010.00%32,29806-30MSFT250718P00300000
295.00 P0.050.00%219006-20MSFT250718P00295000
290.00 P0.01-50.00%142406-26MSFT250718P00290000
285.00 P0.02-33.33%359006-24MSFT250718P00285000
280.00 P0.010.00%342406-30MSFT250718P00280000
275.00 P0.04-33.33%106706-20MSFT250718P00275000
270.00 P0.01-75.00%536106-30MSFT250718P00270000
265.00 P0.01-50.00%42018906-30MSFT250718P00265000
260.00 P0.020.00%1027006-18MSFT250718P00260000
255.00 P0.04-20.00%53306-05MSFT250718P00255000
250.00 P0.01-50.00%247906-25MSFT250718P00250000
245.00 P0.010.00%3906-30MSFT250718P00245000
240.00 P0.010.00%311706-30MSFT250718P00240000
235.00 P0.03-40.00%25013106-06MSFT250718P00235000
230.00 P0.010.00%214806-27MSFT250718P00230000
225.00 P0.01-66.67%2806-27MSFT250718P00225000
220.00 P0.03+50.00%1045606-02MSFT250718P00220000
215.00 P0.01-80.00%618506-27MSFT250718P00215000
210.00 P0.01-80.00%44106-27MSFT250718P00210000
205.00 P0.01-80.00%4606-27MSFT250718P00205000
200.00 P0.010.00%423906-27MSFT250718P00200000
195.00 P0.01-80.00%21106-27MSFT250718P00195000
190.00 P0.180%101004-15MSFT250718P00190000
185.00 P0.01-80.00%22006-27MSFT250718P00185000
180.00 P0.030.00%25105-08MSFT250718P00180000


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