Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 8:58:30 AM EDT
489.14USD-0.591%(-2.91)407,259
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 Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3191,274197866


MSFT Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 8, 2025 Exp. - Max Pain @ $480.00

Puts
Calls


MSFT Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
650 C00%0MSFT250808C00650000
645 C00%0MSFT250808C00645000
640 C00%0MSFT250808C00640000
635 C00%0MSFT250808C00635000
630 C00%0MSFT250808C00630000
625 C00%0MSFT250808C00625000
620 C00%0MSFT250808C00620000
615 C00%0MSFT250808C00615000
610 C00%0MSFT250808C00610000
605 C00%0MSFT250808C00605000
600 C0.140%2206-30MSFT250808C00600000
595 C00%0MSFT250808C00595000
590 C00%0MSFT250808C00590000
585 C00%0MSFT250808C00585000
580 C0.390%5506-27MSFT250808C00580000
575 C0.420%202006-30MSFT250808C00575000
570 C0.400%161606-30MSFT250808C00570000
565 C0.680%3306-30MSFT250808C00565000
560 C1.00+14.94%1406-27MSFT250808C00560000
555 C1.29+2.38%4506-30MSFT250808C00555000
550 C1.56+4.00%14606-30MSFT250808C00550000
545 C2.05+10.81%310006-30MSFT250808C00545000
540 C2.59+6.15%31528206-30MSFT250808C00540000
535 C3.08+4.41%13606-30MSFT250808C00535000
530 C4.81+12.65%81706-30MSFT250808C00530000
525 C6.11+15.94%172206-30MSFT250808C00525000
520 C7.22+10.57%72606-30MSFT250808C00520000
515 C8.99+5.64%39106-30MSFT250808C00515000
510 C10.80+4.96%61706-30MSFT250808C00510000
505 C14.20+16.87%324906-30MSFT250808C00505000
500 C15.90+20.36%30943806-30MSFT250808C00500000
495 C18.45+3.94%2813506-30MSFT250808C00495000
490 C21.10+2.68%41506-30MSFT250808C00490000
485 C25.10-0.40%2406-30MSFT250808C00485000
480 C30.30+8.41%14306-30MSFT250808C00480000
475 C00%0MSFT250808C00475000
470 C34.49-0.32%7806-27MSFT250808C00470000
465 C40.540.00%1206-30MSFT250808C00465000
460 C43.20-3.53%1206-30MSFT250808C00460000
455 C48.580%1106-27MSFT250808C00455000
450 C00%0MSFT250808C00450000
445 C55.500%5506-27MSFT250808C00445000
440 C62.35-0.29%23023106-30MSFT250808C00440000
435 C66.54+3.40%1206-30MSFT250808C00435000
430 C71.950%1106-30MSFT250808C00430000
425 C00%0MSFT250808C00425000
420 C78.69-2.41%1306-27MSFT250808C00420000
415 C86.150%2206-30MSFT250808C00415000
410 C00%0MSFT250808C00410000
405 C00%0MSFT250808C00405000
400 C00%0MSFT250808C00400000
395 C00%0MSFT250808C00395000
390 C00%0MSFT250808C00390000
385 C00%0MSFT250808C00385000
380 C00%0MSFT250808C00380000
375 C00%0MSFT250808C00375000
370 C00%0MSFT250808C00370000
365 C00%0MSFT250808C00365000
360 C00%0MSFT250808C00360000
355 C00%0MSFT250808C00355000
350 C00%0MSFT250808C00350000
345 C00%0MSFT250808C00345000
340 C00%0MSFT250808C00340000
335 C00%0MSFT250808C00335000
330 C00%0MSFT250808C00330000
325 C00%0MSFT250808C00325000
320 C00%0MSFT250808C00320000
315 C00%0MSFT250808C00315000
310 C00%0MSFT250808C00310000
305 C00%0MSFT250808C00305000
300 C00%0MSFT250808C00300000
295 C00%0MSFT250808C00295000
290 C00%0MSFT250808C00290000
285 C00%0MSFT250808C00285000
280 C00%0MSFT250808C00280000
270 C00%0MSFT250808C00270000
260 C00%0MSFT250808C00260000
250 C00%0MSFT250808C00250000
Puts
StrikePriceChangeVolOILastContract Name
650 P00%0MSFT250808P00650000
645 P00%0MSFT250808P00645000
640 P00%0MSFT250808P00640000
635 P00%0MSFT250808P00635000
630 P00%0MSFT250808P00630000
625 P00%0MSFT250808P00625000
620 P00%0MSFT250808P00620000
615 P00%0MSFT250808P00615000
610 P00%0MSFT250808P00610000
605 P00%0MSFT250808P00605000
600 P00%0MSFT250808P00600000
595 P00%0MSFT250808P00595000
590 P00%0MSFT250808P00590000
585 P00%0MSFT250808P00585000
580 P00%0MSFT250808P00580000
575 P00%0MSFT250808P00575000
570 P00%0MSFT250808P00570000
565 P00%0MSFT250808P00565000
560 P00%0MSFT250808P00560000
555 P00%0MSFT250808P00555000
550 P00%0MSFT250808P00550000
545 P00%0MSFT250808P00545000
540 P00%0MSFT250808P00540000
535 P00%0MSFT250808P00535000
530 P00%0MSFT250808P00530000
525 P30.600%1106-30MSFT250808P00525000
520 P00%0MSFT250808P00520000
515 P00%0MSFT250808P00515000
510 P20.640%1106-30MSFT250808P00510000
505 P17.28-8.91%5606-30MSFT250808P00505000
500 P14.90-13.37%257706-30MSFT250808P00500000
495 P12.20-14.98%5511206-30MSFT250808P00495000
490 P10.75-14.34%131706-30MSFT250808P00490000
485 P8.98-12.05%112206-30MSFT250808P00485000
480 P7.63-15.22%188906-30MSFT250808P00480000
475 P6.68-9.61%51106-30MSFT250808P00475000
470 P5.60-11.81%268206-30MSFT250808P00470000
465 P4.64-19.02%153706-30MSFT250808P00465000
460 P4.05-16.84%216806-30MSFT250808P00460000
455 P3.35-13.44%31606-30MSFT250808P00455000
450 P2.84-13.94%82506-30MSFT250808P00450000
445 P2.36-18.90%21006-30MSFT250808P00445000
440 P2.10-2.78%2406-30MSFT250808P00440000
435 P1.75-8.85%51106-30MSFT250808P00435000
430 P1.55-8.82%81706-30MSFT250808P00430000
425 P1.30-17.72%222506-30MSFT250808P00425000
420 P1.18-7.09%152706-30MSFT250808P00420000
415 P0.930%4406-30MSFT250808P00415000
410 P1.000%202006-27MSFT250808P00410000
405 P00%0MSFT250808P00405000
400 P0.72-7.69%1037106-30MSFT250808P00400000
395 P0.550%5506-30MSFT250808P00395000
390 P00%0MSFT250808P00390000
385 P0.420%1106-27MSFT250808P00385000
380 P0.380%2206-30MSFT250808P00380000
375 P00%0MSFT250808P00375000
370 P00%0MSFT250808P00370000
365 P00%0MSFT250808P00365000
360 P00%0MSFT250808P00360000
355 P00%0MSFT250808P00355000
350 P00%0MSFT250808P00350000
345 P00%0MSFT250808P00345000
340 P0.120%2206-30MSFT250808P00340000
335 P00%0MSFT250808P00335000
330 P00%0MSFT250808P00330000
325 P00%0MSFT250808P00325000
320 P00%0MSFT250808P00320000
315 P00%0MSFT250808P00315000
310 P00%0MSFT250808P00310000
305 P00%0MSFT250808P00305000
300 P00%0MSFT250808P00300000
295 P00%0MSFT250808P00295000
290 P00%0MSFT250808P00290000
285 P00%0MSFT250808P00285000
280 P00%0MSFT250808P00280000
270 P00%0MSFT250808P00270000
260 P00%0MSFT250808P00260000
250 P00%0MSFT250808P00250000


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