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 8:51:30 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 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,1899,5836799,081


MSFT Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jul 25, 2025 Exp. - Max Pain @ $470.00

Puts
Calls


MSFT Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C00%0MSFT250725C00650000
645 C00%0MSFT250725C00645000
640 C00%0MSFT250725C00640000
635 C00%0MSFT250725C00635000
630 C00%0MSFT250725C00630000
625 C00%0MSFT250725C00625000
620 C00%0MSFT250725C00620000
615 C00%0MSFT250725C00615000
610 C00%0MSFT250725C00610000
605 C00%0MSFT250725C00605000
600 C0.01-75.00%24106-27MSFT250725C00600000
595 C00%0MSFT250725C00595000
590 C00%0MSFT250725C00590000
585 C00%0MSFT250725C00585000
580 C0.040.00%108306-27MSFT250725C00580000
575 C0.080%1106-30MSFT250725C00575000
570 C00%0MSFT250725C00570000
565 C0.110%101006-26MSFT250725C00565000
560 C00%0MSFT250725C00560000
555 C0.15+66.67%111206-26MSFT250725C00555000
550 C0.01-90.91%18806-30MSFT250725C00550000
545 C0.25-7.41%416406-30MSFT250725C00545000
540 C0.40+25.00%429106-30MSFT250725C00540000
535 C0.53+15.22%98906-30MSFT250725C00535000
530 C0.80+29.03%11413106-30MSFT250725C00530000
525 C1.39+31.13%94448706-30MSFT250725C00525000
520 C1.74+10.83%9345206-30MSFT250725C00520000
515 C3.00+22.45%23951206-30MSFT250725C00515000
510 C4.15+10.67%24281506-30MSFT250725C00510000
505 C6.15+19.42%2221,49506-30MSFT250725C00505000
500 C8.42+8.65%4443,97906-30MSFT250725C00500000
495 C11.50+11.22%1211,23306-30MSFT250725C00495000
490 C14.52+8.76%5158806-30MSFT250725C00490000
485 C18.15+3.36%21581306-30MSFT250725C00485000
480 C23.00+15.87%7489006-30MSFT250725C00480000
475 C27.36+11.45%729306-30MSFT250725C00475000
470 C31.16+3.38%216406-30MSFT250725C00470000
465 C35.81+6.42%18206-30MSFT250725C00465000
460 C40.77+6.73%149506-30MSFT250725C00460000
455 C46.37+8.21%214406-30MSFT250725C00455000
450 C50.58-0.65%19306-30MSFT250725C00450000
445 C56.63+8.07%34206-30MSFT250725C00445000
440 C58.10-1.11%96906-27MSFT250725C00440000
435 C62.73+6.92%43006-27MSFT250725C00435000
430 C67.70-2.90%55806-27MSFT250725C00430000
425 C76.30+2.05%52006-27MSFT250725C00425000
420 C77.15-3.54%810206-27MSFT250725C00420000
415 C84.00+2.21%43006-30MSFT250725C00415000
410 C87.38+2.92%91906-27MSFT250725C00410000
405 C95.75+5.97%21606-30MSFT250725C00405000
400 C98.86+25.84%2806-27MSFT250725C00400000
395 C101.78+16.41%152006-27MSFT250725C00395000
390 C104.25+13.23%5906-25MSFT250725C00390000
385 C93.52-4.08%2506-23MSFT250725C00385000
380 C00%0MSFT250725C00380000
375 C00%0MSFT250725C00375000
370 C114.22+6.11%2106-20MSFT250725C00370000
365 C130.10+1.43%3406-25MSFT250725C00365000
360 C133.22+11.48%1106-24MSFT250725C00360000
355 C124.47-0.30%6306-20MSFT250725C00355000
350 C130.000%3,1661,58306-20MSFT250725C00350000
345 C00%0MSFT250725C00345000
340 C151.970%1106-24MSFT250725C00340000
335 C00%0MSFT250725C00335000
330 C00%0MSFT250725C00330000
325 C173.670%3306-27MSFT250725C00325000
320 C00%0MSFT250725C00320000
315 C00%0MSFT250725C00315000
310 C00%0MSFT250725C00310000
305 C00%0MSFT250725C00305000
300 C172.260%1106-09MSFT250725C00300000
295 C00%0MSFT250725C00295000
290 C00%0MSFT250725C00290000
285 C00%0MSFT250725C00285000
280 C00%0MSFT250725C00280000
275 C00%0MSFT250725C00275000
270 C00%0MSFT250725C00270000
265 C00%0MSFT250725C00265000
260 C00%0MSFT250725C00260000
255 C00%0MSFT250725C00255000
250 C00%0MSFT250725C00250000
245 C00%0MSFT250725C00245000
240 C241.000%4206-20MSFT250725C00240000
Puts
StrikePriceChangeVolOILastContract Name
650 P00%0MSFT250725P00650000
645 P00%0MSFT250725P00645000
640 P00%0MSFT250725P00640000
635 P00%0MSFT250725P00635000
630 P00%0MSFT250725P00630000
625 P00%0MSFT250725P00625000
620 P00%0MSFT250725P00620000
615 P00%0MSFT250725P00615000
610 P00%0MSFT250725P00610000
605 P00%0MSFT250725P00605000
600 P00%0MSFT250725P00600000
595 P00%0MSFT250725P00595000
590 P00%0MSFT250725P00590000
585 P00%0MSFT250725P00585000
580 P00%0MSFT250725P00580000
575 P00%0MSFT250725P00575000
570 P00%0MSFT250725P00570000
565 P00%0MSFT250725P00565000
560 P62.65-1.80%1106-27MSFT250725P00560000
555 P00%0MSFT250725P00555000
550 P00%0MSFT250725P00550000
545 P00%0MSFT250725P00545000
540 P70.71+4.72%1106-10MSFT250725P00540000
535 P61.77+6.81%2106-13MSFT250725P00535000
530 P50.340%1006-18MSFT250725P00530000
525 P46.58+2.78%2106-20MSFT250725P00525000
520 P22.78-7.40%106006-30MSFT250725P00520000
515 P20.30+5.73%124106-27MSFT250725P00515000
510 P14.52-10.70%44406-30MSFT250725P00510000
505 P10.90-10.29%23706-30MSFT250725P00505000
500 P8.82-11.45%18616806-30MSFT250725P00500000
495 P6.57-13.89%14032506-30MSFT250725P00495000
490 P5.00-18.03%44751506-30MSFT250725P00490000
485 P3.82-10.33%6122706-30MSFT250725P00485000
480 P3.00-14.29%16541806-30MSFT250725P00480000
475 P2.07-27.37%17146206-30MSFT250725P00475000
470 P1.61-32.64%8121,30706-30MSFT250725P00470000
465 P1.30-32.99%52653506-30MSFT250725P00465000
460 P1.00-35.48%8934706-30MSFT250725P00460000
455 P0.92-29.23%4279206-30MSFT250725P00455000
450 P0.74-21.28%8781806-30MSFT250725P00450000
445 P0.65-23.53%1320806-30MSFT250725P00445000
440 P0.54-27.03%3336306-30MSFT250725P00440000
435 P0.45-30.77%610106-30MSFT250725P00435000
430 P0.40-32.20%3123506-30MSFT250725P00430000
425 P0.41-21.15%116906-27MSFT250725P00425000
420 P0.27-27.03%129606-30MSFT250725P00420000
415 P0.260.00%3020706-30MSFT250725P00415000
410 P0.19-42.42%74206-30MSFT250725P00410000
405 P0.30+11.11%13606-26MSFT250725P00405000
400 P0.15-40.00%3141106-30MSFT250725P00400000
395 P0.18-14.29%15906-30MSFT250725P00395000
390 P0.53-15.87%21706-20MSFT250725P00390000
385 P0.20-66.10%11406-24MSFT250725P00385000
380 P0.07-76.67%12206-27MSFT250725P00380000
375 P0.11-21.43%11506-30MSFT250725P00375000
370 P0.10-28.57%11206-30MSFT250725P00370000
365 P0.11-45.00%102306-27MSFT250725P00365000
360 P0.300%101006-17MSFT250725P00360000
355 P00%0MSFT250725P00355000
350 P0.200%3,1661,58306-20MSFT250725P00350000
345 P00%0MSFT250725P00345000
340 P00%0MSFT250725P00340000
335 P00%0MSFT250725P00335000
330 P0.450%6606-16MSFT250725P00330000
325 P0.170%6606-16MSFT250725P00325000
320 P00%0MSFT250725P00320000
315 P00%0MSFT250725P00315000
310 P00%0MSFT250725P00310000
305 P00%0MSFT250725P00305000
300 P0.02-50.00%1406-26MSFT250725P00300000
295 P00%0MSFT250725P00295000
290 P0.140%545406-30MSFT250725P00290000
285 P0.050%2206-23MSFT250725P00285000
280 P0.160%181806-16MSFT250725P00280000
275 P0.17+70.00%14606-12MSFT250725P00275000
270 P00%0MSFT250725P00270000
265 P00%0MSFT250725P00265000
260 P00%0MSFT250725P00260000
255 P00%0MSFT250725P00255000
250 P00%0MSFT250725P00250000
245 P00%0MSFT250725P00245000
240 P0.19-80.61%1106-12MSFT250725P00240000


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