Dark

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 8:48:30 AM EDT

489.00USD-0.620%(-3.05)398,803

After-hours

Jul 1, 2025 4:57:30 PM EDT

491.80USD-0.051%(-0.25)361,093

OverviewOption ChainHistoricalExchangesShortsMore

Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Aug 1, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,741	5,513	432	10,790

MSFT Aug 1, 2025 Exp. - Volume by Strike

Puts

Calls

MSFT Aug 1, 2025 Exp. - Open Interest by Strike

Puts

Calls

MSFT Aug 1, 2025 Exp. - Max Pain @ $395.00

Puts

Calls

MSFT Aug 1, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
650 C	0.26	0%	1	1	06-27	MSFT250801C00650000
645 C	0	0%	0			MSFT250801C00645000
640 C	0	0%	0			MSFT250801C00640000
635 C	0	0%	0			MSFT250801C00635000
630 C	0	0%	0			MSFT250801C00630000
625 C	0	0%	0			MSFT250801C00625000
620 C	0	0%	0			MSFT250801C00620000
615 C	0	0%	0			MSFT250801C00615000
610 C	0	0%	0			MSFT250801C00610000
605 C	0	0%	0			MSFT250801C00605000
600 C	0.15	-44.44%	50	58	06-27	MSFT250801C00600000
595 C	0	0%	0			MSFT250801C00595000
590 C	0	0%	0			MSFT250801C00590000
585 C	0	0%	0			MSFT250801C00585000
580 C	0.15	+1,400.00%	10	10	06-30	MSFT250801C00580000
575 C	0.40	+73.91%	5	6	06-27	MSFT250801C00575000
570 C	0.35	0%	2	2	06-27	MSFT250801C00570000
565 C	0.55	-3.51%	1	7	06-30	MSFT250801C00565000
560 C	0.66	-9.59%	1	32	06-30	MSFT250801C00560000
555 C	0.92	+10.84%	17	35	06-30	MSFT250801C00555000
550 C	1.16	+5.45%	162	287	06-30	MSFT250801C00550000
545 C	1.59	+1.27%	153	172	06-30	MSFT250801C00545000
540 C	2.23	+16.75%	217	235	06-30	MSFT250801C00540000
535 C	2.80	+1.82%	193	295	06-30	MSFT250801C00535000
530 C	3.70	+10.45%	14	179	06-30	MSFT250801C00530000
525 C	4.90	+16.67%	105	298	06-30	MSFT250801C00525000
520 C	6.00	+1.69%	60	540	06-30	MSFT250801C00520000
515 C	8.63	+16.15%	55	236	06-30	MSFT250801C00515000
510 C	10.28	+27.23%	76	335	06-30	MSFT250801C00510000
505 C	13.00	+15.86%	86	1,156	06-30	MSFT250801C00505000
500 C	14.45	+6.25%	272	1,193	06-30	MSFT250801C00500000
495 C	17.05	+9.22%	69	436	06-30	MSFT250801C00495000
490 C	20.70	+8.83%	16	702	06-30	MSFT250801C00490000
485 C	25.00	+13.84%	44	144	06-30	MSFT250801C00485000
480 C	27.22	+3.62%	11	373	06-30	MSFT250801C00480000
475 C	31.50	+5.04%	11	105	06-30	MSFT250801C00475000
470 C	36.90	+3.80%	11	84	06-30	MSFT250801C00470000
465 C	38.96	-0.18%	2	49	06-30	MSFT250801C00465000
460 C	44.58	+2.79%	4	82	06-30	MSFT250801C00460000
455 C	48.98	+2.17%	2	34	06-30	MSFT250801C00455000
450 C	51.91	+5.25%	18	65	06-26	MSFT250801C00450000
445 C	56.96	+11.86%	4	51	06-27	MSFT250801C00445000
440 C	62.40	+5.96%	10	28	06-30	MSFT250801C00440000
435 C	67.08	-0.95%	10	258	06-30	MSFT250801C00435000
430 C	72.09	+2.05%	3	28	06-27	MSFT250801C00430000
425 C	66.00	+15.18%	3	15	06-24	MSFT250801C00425000
420 C	78.60	+1.51%	15	36	06-27	MSFT250801C00420000
415 C	84.53	-0.94%	2	34	06-30	MSFT250801C00415000
410 C	90.56	+11.73%	2	8	06-30	MSFT250801C00410000
405 C	85.80	0%	1	1	06-24	MSFT250801C00405000
400 C	98.47	+6.26%	1	174	06-30	MSFT250801C00400000
395 C	99.47	+4.02%	1	1	06-25	MSFT250801C00395000
390 C	93.38	0%	3	3	06-16	MSFT250801C00390000
385 C	108.28	-0.71%	1	5	06-25	MSFT250801C00385000
380 C	0	0%	0			MSFT250801C00380000
375 C	124.62	0%	1	1	06-30	MSFT250801C00375000
370 C	120.95	0%	2	0	06-24	MSFT250801C00370000
365 C	133.61	+3.65%	3	7	06-27	MSFT250801C00365000
360 C	139.01	+4.05%	2,565	2,566	06-27	MSFT250801C00360000
355 C	0	0%	0			MSFT250801C00355000
350 C	133.42	0%	2,870	2,870	06-16	MSFT250801C00350000
345 C	0	0%	0			MSFT250801C00345000
340 C	0	0%	0			MSFT250801C00340000
335 C	0	0%	0			MSFT250801C00335000
330 C	0	0%	0			MSFT250801C00330000
325 C	155.58	0%	4	0	06-18	MSFT250801C00325000
320 C	0	0%	0			MSFT250801C00320000
315 C	0	0%	0			MSFT250801C00315000
310 C	188.50	+9.78%	2	15	06-27	MSFT250801C00310000
305 C	0	0%	0			MSFT250801C00305000
300 C	0	0%	0			MSFT250801C00300000
295 C	0	0%	0			MSFT250801C00295000
290 C	0	0%	0			MSFT250801C00290000
285 C	0	0%	0			MSFT250801C00285000
280 C	0	0%	0			MSFT250801C00280000
270 C	0	0%	0			MSFT250801C00270000
260 C	0	0%	0			MSFT250801C00260000
250 C	244.40	0%	2	1	06-25	MSFT250801C00250000
240 C	252.15	0%	1	1	06-25	MSFT250801C00240000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
650 P	0	0%	0			MSFT250801P00650000
645 P	0	0%	0			MSFT250801P00645000
640 P	0	0%	0			MSFT250801P00640000
635 P	0	0%	0			MSFT250801P00635000
630 P	0	0%	0			MSFT250801P00630000
625 P	0	0%	0			MSFT250801P00625000
620 P	0	0%	0			MSFT250801P00620000
615 P	0	0%	0			MSFT250801P00615000
610 P	0	0%	0			MSFT250801P00610000
605 P	0	0%	0			MSFT250801P00605000
600 P	0	0%	0			MSFT250801P00600000
595 P	0	0%	0			MSFT250801P00595000
590 P	0	0%	0			MSFT250801P00590000
585 P	0	0%	0			MSFT250801P00585000
580 P	0	0%	0			MSFT250801P00580000
575 P	0	0%	0			MSFT250801P00575000
570 P	0	0%	0			MSFT250801P00570000
565 P	0	0%	0			MSFT250801P00565000
560 P	73.29	0%	1	1	06-23	MSFT250801P00560000
555 P	0	0%	0			MSFT250801P00555000
550 P	0	0%	0			MSFT250801P00550000
545 P	0	0%	0			MSFT250801P00545000
540 P	0	0%	0			MSFT250801P00540000
535 P	48.30	0%	1	1	06-24	MSFT250801P00535000
530 P	33.07	0%	3	2	06-30	MSFT250801P00530000
525 P	29.12	-4.87%	1	1	06-30	MSFT250801P00525000
520 P	26.05	-27.54%	5	6	06-30	MSFT250801P00520000
515 P	24.45	+4.94%	5	9	06-30	MSFT250801P00515000
510 P	19.25	-6.46%	1	4	06-30	MSFT250801P00510000
505 P	16.21	-12.94%	2	10	06-30	MSFT250801P00505000
500 P	13.40	-16.30%	66	133	06-30	MSFT250801P00500000
495 P	12.20	-7.01%	110	265	06-30	MSFT250801P00495000
490 P	10.10	-10.22%	44	193	06-30	MSFT250801P00490000
485 P	8.61	-9.84%	47	110	06-30	MSFT250801P00485000
480 P	7.10	-14.46%	94	252	06-30	MSFT250801P00480000
475 P	5.96	-13.37%	108	706	06-30	MSFT250801P00475000
470 P	5.00	-17.36%	101	276	06-30	MSFT250801P00470000
465 P	3.95	-17.02%	71	317	06-30	MSFT250801P00465000
460 P	3.35	-19.28%	156	699	06-30	MSFT250801P00460000
455 P	2.85	-21.92%	82	295	06-30	MSFT250801P00455000
450 P	2.41	-23.00%	166	529	06-30	MSFT250801P00450000
445 P	2.05	-27.56%	37	115	06-30	MSFT250801P00445000
440 P	1.67	-24.09%	104	327	06-30	MSFT250801P00440000
435 P	1.46	-25.89%	45	209	06-30	MSFT250801P00435000
430 P	1.33	-5.00%	13	114	06-30	MSFT250801P00430000
425 P	1.27	-16.45%	24	100	06-30	MSFT250801P00425000
420 P	0.98	-18.33%	10	111	06-30	MSFT250801P00420000
415 P	0.87	-14.71%	2	44	06-30	MSFT250801P00415000
410 P	0.71	-25.26%	5	97	06-30	MSFT250801P00410000
405 P	0.65	-13.33%	9	53	06-30	MSFT250801P00405000
400 P	0.59	-15.71%	6	470	06-30	MSFT250801P00400000
395 P	0.43	-28.33%	11	52	06-30	MSFT250801P00395000
390 P	0.37	-38.33%	12	95	06-30	MSFT250801P00390000
385 P	0.32	-31.91%	13	42	06-30	MSFT250801P00385000
380 P	0.28	-33.33%	10	51	06-30	MSFT250801P00380000
375 P	0.30	-34.78%	2	29	06-27	MSFT250801P00375000
370 P	0.41	0%	22	22	06-26	MSFT250801P00370000
365 P	0.35	-61.54%	10	11	06-26	MSFT250801P00365000
360 P	0.07	+600.00%	4	2,574	06-30	MSFT250801P00360000
355 P	0.21	-25.00%	10	10	06-30	MSFT250801P00355000
350 P	0.21	-25.00%	1	2,875	06-25	MSFT250801P00350000
345 P	0.31	0%	6	0	06-18	MSFT250801P00345000
340 P	0.17	0%	1	1	06-25	MSFT250801P00340000
335 P	0	0%	0			MSFT250801P00335000
330 P	0	0%	0			MSFT250801P00330000
325 P	0.10	0%	5	5	06-27	MSFT250801P00325000
320 P	0	0%	0			MSFT250801P00320000
315 P	0.11	0%	1	1	06-27	MSFT250801P00315000
310 P	0	0%	0			MSFT250801P00310000
305 P	0	0%	0			MSFT250801P00305000
300 P	0.16	+60.00%	2	4	06-26	MSFT250801P00300000
295 P	0	0%	0			MSFT250801P00295000
290 P	0	0%	0			MSFT250801P00290000
285 P	0	0%	0			MSFT250801P00285000
280 P	0	0%	0			MSFT250801P00280000
270 P	0	0%	0			MSFT250801P00270000
260 P	0	0%	0			MSFT250801P00260000
250 P	0	0%	0			MSFT250801P00250000
240 P	0.13	0%	1	1	06-23	MSFT250801P00240000

document.getElementById("mRx2F7").onerror = function(){this.style.display='none';}; .dark-mode .YFV4Bj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFV4Bj{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT Aug 1, 2025 Exp. - Open Interest by Strike

MSFT Aug 1, 2025 Exp. - Max Pain @ $395.00

MSFT
Microsoft Corp
stock NASDAQ