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 8:51:30 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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
104,74795,5425,595104,953


MSFT Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 15, 2025 Exp. - Max Pain @ $440.00

Puts
Calls


MSFT Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C0.020.00%223506-30MSFT250815C00660000
655 C00%0MSFT250815C00655000
650 C00%0MSFT250815C00650000
645 C0.040%2206-30MSFT250815C00645000
640 C0.02+100.00%22,34706-13MSFT250815C00640000
635 C00%0MSFT250815C00635000
630 C00%0MSFT250815C00630000
625 C00%0MSFT250815C00625000
620 C0.05+66.67%213306-26MSFT250815C00620000
615 C0.10+66.67%115106-27MSFT250815C00615000
610 C0.100.00%1730706-30MSFT250815C00610000
605 C0.14-6.67%13806-30MSFT250815C00605000
600 C0.17-10.53%31,33006-30MSFT250815C00600000
595 C0.23-4.17%14406-30MSFT250815C00595000
590 C0.26+116.67%515706-30MSFT250815C00590000
585 C0.36-5.26%9526506-30MSFT250815C00585000
580 C0.45-11.76%1123706-30MSFT250815C00580000
575 C0.65+14.04%815006-30MSFT250815C00575000
570 C0.73-1.35%229206-30MSFT250815C00570000
565 C1.10+22.22%4246706-30MSFT250815C00565000
560 C1.38+17.95%4940606-30MSFT250815C00560000
555 C1.62+5.19%2841906-30MSFT250815C00555000
550 C2.13+11.52%1441,94806-30MSFT250815C00550000
545 C2.89+27.88%41791706-30MSFT250815C00545000
540 C3.45+9.52%2763,12406-30MSFT250815C00540000
535 C4.61+15.25%941,41106-30MSFT250815C00535000
530 C5.30+9.28%1841,90906-30MSFT250815C00530000
525 C6.68+11.33%91617,31106-30MSFT250815C00525000
520 C8.20+5.81%7573,77406-30MSFT250815C00520000
515 C10.00+5.26%3925,07306-30MSFT250815C00515000
510 C11.95+5.29%41919,21406-30MSFT250815C00510000
505 C14.00+9.46%1,50520,21206-30MSFT250815C00505000
500 C17.07+6.69%7089,09806-30MSFT250815C00500000
495 C20.00+6.95%2734,57106-30MSFT250815C00495000
490 C22.53+6.52%1466,00806-30MSFT250815C00490000
485 C26.24+5.17%1482,81006-30MSFT250815C00485000
480 C29.90+6.03%1815,24706-30MSFT250815C00480000
475 C33.15+2.82%1,3076,76406-30MSFT250815C00475000
470 C39.00+11.02%264,48306-30MSFT250815C00470000
465 C41.87+7.19%482,04106-30MSFT250815C00465000
460 C45.90+6.42%513,19706-30MSFT250815C00460000
455 C50.04+5.46%431,90206-30MSFT250815C00455000
450 C55.45+7.25%2213,11706-30MSFT250815C00450000
445 C58.01+1.81%141,62706-30MSFT250815C00445000
440 C63.51+2.85%5,00624,64606-30MSFT250815C00440000
435 C68.28+5.05%41,56906-30MSFT250815C00435000
430 C71.44+2.10%14,81706-30MSFT250815C00430000
425 C76.65+1.12%112,42606-30MSFT250815C00425000
420 C80.66+0.51%71,67806-30MSFT250815C00420000
415 C87.27+3.03%71,58106-30MSFT250815C00415000
410 C92.45+4.89%31,60206-30MSFT250815C00410000
405 C95.10-1.19%160606-30MSFT250815C00405000
400 C99.12+0.99%411,99206-30MSFT250815C00400000
395 C105.04-0.06%145406-30MSFT250815C00395000
390 C109.90-0.46%166206-30MSFT250815C00390000
385 C116.66+2.26%558006-30MSFT250815C00385000
380 C120.63-0.58%181506-30MSFT250815C00380000
375 C126.50+0.17%441006-30MSFT250815C00375000
370 C129.91+13.71%467306-27MSFT250815C00370000
365 C133.17+0.94%1020906-30MSFT250815C00365000
360 C136.10+10.56%841,10706-25MSFT250815C00360000
355 C139.49+18.76%220206-25MSFT250815C00355000
350 C145.60+4.30%420106-25MSFT250815C00350000
345 C154.75+13.09%14506-27MSFT250815C00345000
340 C153.44+8.21%27106-24MSFT250815C00340000
335 C157.70+2.60%110406-25MSFT250815C00335000
330 C169.45+10.95%110306-27MSFT250815C00330000
325 C169.23+32.96%18606-25MSFT250815C00325000
320 C175.56+8.30%18006-25MSFT250815C00320000
315 C184.45+13.36%13606-26MSFT250815C00315000
310 C165.40+8.62%10811406-06MSFT250815C00310000
305 C175.14+11.32%11406-12MSFT250815C00305000
300 C194.15+6.42%75506-25MSFT250815C00300000
295 C180.43+26.17%42706-11MSFT250815C00295000
290 C203.60+6.85%22106-24MSFT250815C00290000
285 C197.03+5.31%28606-16MSFT250815C00285000
280 C214.90+6.94%194806-25MSFT250815C00280000
275 C114.45+14.68%27704-24MSFT250815C00275000
270 C203.10-0.70%11806-10MSFT250815C00270000
265 C200.18+1.67%52506-03MSFT250815C00265000
260 C195.65+43.33%14805-14MSFT250815C00260000
255 C224.58+21.60%13106-18MSFT250815C00255000
250 C249.46+0.88%18506-30MSFT250815C00250000
245 C175.60-2.55%292902-19MSFT250815C00245000
240 C00%0MSFT250815C00240000
235 C240.05+43.69%103206-11MSFT250815C00235000
230 C209.10+2.80%63205-02MSFT250815C00230000
225 C228.00+33.14%2205-23MSFT250815C00225000
220 C138.15-15.36%1604-07MSFT250815C00220000
215 C00%0MSFT250815C00215000
210 C271.60+0.06%1406-16MSFT250815C00210000
200 C280.23-0.44%23006-20MSFT250815C00200000
195 C263.800%1105-22MSFT250815C00195000
190 C00%0MSFT250815C00190000
185 C186.000%101004-09MSFT250815C00185000
180 C319.55+9.51%2106-30MSFT250815C00180000
Puts
StrikePriceChangeVolOILastContract Name
660 P00%0MSFT250815P00660000
655 P00%0MSFT250815P00655000
650 P00%0MSFT250815P00650000
645 P00%0MSFT250815P00645000
640 P187.930%2012-18MSFT250815P00640000
635 P00%0MSFT250815P00635000
630 P00%0MSFT250815P00630000
625 P00%0MSFT250815P00625000
620 P191.750%2012-27MSFT250815P00620000
615 P00%0MSFT250815P00615000
610 P00%0MSFT250815P00610000
605 P243.300%1004-07MSFT250815P00605000
600 P00%0MSFT250815P00600000
595 P00%0MSFT250815P00595000
590 P96.660%20006-26MSFT250815P00590000
585 P00%0MSFT250815P00585000
580 P00%0MSFT250815P00580000
575 P00%0MSFT250815P00575000
570 P00%0MSFT250815P00570000
565 P00%0MSFT250815P00565000
560 P00%0MSFT250815P00560000
555 P128.100%2012-27MSFT250815P00555000
550 P91.52-6.90%12005-28MSFT250815P00550000
545 P46.50-46.49%221106-30MSFT250815P00545000
540 P41.00-10.87%4210106-30MSFT250815P00540000
535 P38.00-0.52%439506-30MSFT250815P00535000
530 P34.16+0.50%104706-30MSFT250815P00530000
525 P30.40+0.23%1520506-30MSFT250815P00525000
520 P26.85-7.25%31443606-30MSFT250815P00520000
515 P23.15-10.96%5323206-30MSFT250815P00515000
510 P20.80-9.76%1417706-30MSFT250815P00510000
505 P18.45-5.96%6828906-30MSFT250815P00505000
500 P15.80-7.06%4081,72306-30MSFT250815P00500000
495 P14.00-6.04%1,7192,25906-30MSFT250815P00495000
490 P11.95-6.42%7404,16306-30MSFT250815P00490000
485 P10.25-6.99%2711,19106-30MSFT250815P00485000
480 P8.70-8.81%7472,04806-30MSFT250815P00480000
475 P7.35-11.98%1,3773,02506-30MSFT250815P00475000
470 P6.30-8.56%3492,79406-30MSFT250815P00470000
465 P5.15-16.94%1591,37606-30MSFT250815P00465000
460 P4.15-18.63%3961,72706-30MSFT250815P00460000
455 P3.70-17.59%2622,25206-30MSFT250815P00455000
450 P3.10-17.55%5844,93106-30MSFT250815P00450000
445 P2.55-21.78%1271,46306-30MSFT250815P00445000
440 P2.35-15.16%91213,56806-30MSFT250815P00440000
435 P2.03-15.06%942,44406-30MSFT250815P00435000
430 P1.65-20.29%30811,56306-30MSFT250815P00430000
425 P1.54-15.38%1092,51406-30MSFT250815P00425000
420 P1.20-25.93%1,0372,33506-30MSFT250815P00420000
415 P1.06-23.19%1062,20706-30MSFT250815P00415000
410 P0.86-28.33%591,73606-30MSFT250815P00410000
405 P0.82-24.07%6196806-30MSFT250815P00405000
400 P0.72-25.77%1533,63106-30MSFT250815P00400000
395 P0.65-22.62%181,98106-30MSFT250815P00395000
390 P0.56-28.21%5703,07606-30MSFT250815P00390000
385 P0.50-25.37%1062,40706-30MSFT250815P00385000
380 P0.44-27.87%571,88206-30MSFT250815P00380000
375 P0.39-25.00%311,50506-30MSFT250815P00375000
370 P0.33-31.25%152,38806-30MSFT250815P00370000
365 P0.31-22.50%1631,74606-30MSFT250815P00365000
360 P0.27-37.21%221,84206-30MSFT250815P00360000
355 P0.28-17.65%61,97706-30MSFT250815P00355000
350 P0.22-21.43%373,77006-30MSFT250815P00350000
345 P0.21-27.59%51,24306-30MSFT250815P00345000
340 P0.26-3.70%776906-27MSFT250815P00340000
335 P0.15-34.78%472006-30MSFT250815P00335000
330 P0.14-30.00%111,24406-30MSFT250815P00330000
325 P0.15-21.05%11,70006-30MSFT250815P00325000
320 P0.16-23.81%11,75206-27MSFT250815P00320000
315 P0.12-33.33%234506-30MSFT250815P00315000
310 P0.15-11.76%122706-27MSFT250815P00310000
305 P0.16-5.88%1624106-25MSFT250815P00305000
300 P0.08-42.86%291,33706-30MSFT250815P00300000
295 P0.09-10.00%11,20906-27MSFT250815P00295000
290 P0.09-25.00%12026506-26MSFT250815P00290000
285 P0.06-40.00%239706-30MSFT250815P00285000
280 P0.05-16.67%723106-30MSFT250815P00280000
275 P0.050.00%1044206-30MSFT250815P00275000
270 P0.04-33.33%1218806-30MSFT250815P00270000
265 P0.04-20.00%625406-26MSFT250815P00265000
260 P0.050.00%122106-25MSFT250815P00260000
255 P0.09-47.06%102606-12MSFT250815P00255000
250 P0.04-20.00%1044906-25MSFT250815P00250000
245 P0.03-62.50%25906-25MSFT250815P00245000
240 P0.06-53.85%1011806-12MSFT250815P00240000
235 P0.05+25.00%28506-25MSFT250815P00235000
230 P0.030.00%1241,79006-26MSFT250815P00230000
225 P0.03-25.00%138106-23MSFT250815P00225000
220 P0.01-50.00%36806-27MSFT250815P00220000
215 P0.020.00%533006-30MSFT250815P00215000
210 P0.02-60.00%1029306-30MSFT250815P00210000
200 P0.010.00%2213606-30MSFT250815P00200000
195 P0.02-75.00%353005-12MSFT250815P00195000
190 P0.040.00%39006-23MSFT250815P00190000
185 P0.03-40.00%151505-28MSFT250815P00185000
180 P0.03-25.00%308806-05MSFT250815P00180000


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