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 8:39:32 AM EDT
488.78USD-0.665%(-3.27)391,074
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,84657,9741,57379,074


MSFT Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Sep 19, 2025 Exp. - Max Pain @ $440.00

Puts
Calls


MSFT Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.02-33.33%21,07106-06MSFT250919C00700000
695 C0.05+66.67%556106-27MSFT250919C00695000
690 C0.040.00%3032105-28MSFT250919C00690000
685 C0.04-33.33%1,98040605-30MSFT250919C00685000
680 C0.05+400.00%176006-26MSFT250919C00680000
660 C0.09+12.50%10089206-30MSFT250919C00660000
655 C0.09-10.00%26106-06MSFT250919C00655000
650 C0.12+20.00%76094006-30MSFT250919C00650000
645 C0.080.00%15806-18MSFT250919C00645000
640 C0.17+88.89%245406-27MSFT250919C00640000
635 C0.21+10.53%2015806-30MSFT250919C00635000
630 C0.24+140.00%122306-27MSFT250919C00630000
625 C0.26+30.00%2034406-30MSFT250919C00625000
620 C0.31-6.06%141,48706-30MSFT250919C00620000
615 C0.42+68.00%1429806-27MSFT250919C00615000
610 C0.45-13.46%118806-27MSFT250919C00610000
605 C0.56-5.08%39506-30MSFT250919C00605000
600 C0.71+4.41%1322,36006-30MSFT250919C00600000
595 C0.92+22.67%611306-27MSFT250919C00595000
590 C0.97-3.96%329506-30MSFT250919C00590000
585 C1.21+6.14%2283506-30MSFT250919C00585000
580 C1.46-5.81%175106-30MSFT250919C00580000
575 C1.71-1.16%42,61706-30MSFT250919C00575000
570 C2.07+4.02%63,44006-30MSFT250919C00570000
565 C2.55+3.66%501,04506-30MSFT250919C00565000
560 C3.16+12.86%2097706-30MSFT250919C00560000
555 C3.65+7.35%4132706-30MSFT250919C00555000
550 C4.55+10.98%1372,24806-30MSFT250919C00550000
545 C5.35+8.08%901,21306-30MSFT250919C00545000
540 C6.30+8.62%422,23406-30MSFT250919C00540000
535 C7.51+8.68%2871406-30MSFT250919C00535000
530 C8.80+5.39%652,69106-30MSFT250919C00530000
525 C10.00+3.95%1191,84506-30MSFT250919C00525000
520 C12.12+10.18%1944,22106-30MSFT250919C00520000
515 C14.12+10.31%1203,62906-30MSFT250919C00515000
510 C16.10+4.89%1,1756,63906-30MSFT250919C00510000
505 C19.05+6.37%1701,51106-30MSFT250919C00505000
500 C22.05+7.56%8028,60106-30MSFT250919C00500000
495 C25.45+8.53%771,35106-30MSFT250919C00495000
490 C27.45+6.11%952,71606-30MSFT250919C00490000
485 C30.85+6.01%772,00406-30MSFT250919C00485000
480 C34.95+7.77%743,69406-30MSFT250919C00480000
475 C37.92+3.32%502,42606-30MSFT250919C00475000
470 C41.40+4.81%733,99106-30MSFT250919C00470000
465 C45.58+4.30%332,95706-30MSFT250919C00465000
460 C50.66+6.09%1211,84206-30MSFT250919C00460000
455 C53.85+0.37%82806-30MSFT250919C00455000
450 C59.41+7.05%224,85506-30MSFT250919C00450000
445 C62.18-0.19%1606-30MSFT250919C00445000
440 C67.66+5.88%5302,93106-30MSFT250919C00440000
435 C70.63-0.25%126006-30MSFT250919C00435000
430 C76.76+7.43%223,99706-30MSFT250919C00430000
425 C80.70+1.53%121206-30MSFT250919C00425000
420 C85.20+4.54%63,52806-30MSFT250919C00420000
415 C00%0MSFT250919C00415000
410 C93.92+2.76%81,77006-30MSFT250919C00410000
405 C98.35+3.71%3306-27MSFT250919C00405000
400 C103.50-0.85%82,55306-30MSFT250919C00400000
395 C107.35+4.02%2106-26MSFT250919C00395000
390 C112.52-0.11%11,50606-27MSFT250919C00390000
385 C114.88+3.82%1206-26MSFT250919C00385000
380 C124.90+2.21%21,22706-30MSFT250919C00380000
375 C126.09+4.64%3406-27MSFT250919C00375000
370 C133.95+1.75%187406-30MSFT250919C00370000
365 C136.090%3306-27MSFT250919C00365000
360 C141.93+0.52%148806-30MSFT250919C00360000
355 C00%0MSFT250919C00355000
350 C152.82+3.26%2060206-27MSFT250919C00350000
345 C00%0MSFT250919C00345000
340 C143.80-0.04%231606-20MSFT250919C00340000
335 C00%0MSFT250919C00335000
330 C172.50+12.87%1131906-30MSFT250919C00330000
325 C00%0MSFT250919C00325000
320 C181.20+14.82%111606-30MSFT250919C00320000
315 C00%0MSFT250919C00315000
310 C173.50+5.39%1014506-20MSFT250919C00310000
300 C199.50+1.01%231306-30MSFT250919C00300000
290 C208.20+20.69%49506-30MSFT250919C00290000
280 C182.19+3.21%23205-19MSFT250919C00280000
270 C211.41+3.63%194406-18MSFT250919C00270000
260 C213.20+117.62%18006-09MSFT250919C00260000
250 C246.30+0.39%116006-26MSFT250919C00250000
240 C219.65+49.78%26205-22MSFT250919C00240000
230 C248.34+93.26%14006-17MSFT250919C00230000
220 C239.66-0.74%665105-30MSFT250919C00220000
210 C245.74+43.96%11705-15MSFT250919C00210000
200 C290.10+18.37%16706-24MSFT250919C00200000
195 C183.700%2204-23MSFT250919C00195000
190 C00%0MSFT250919C00190000
185 C193.40+5.25%2304-23MSFT250919C00185000
180 C261.65+30.83%1405-08MSFT250919C00180000
Puts
StrikePriceChangeVolOILastContract Name
700 P235.06-18.00%801006-04MSFT250919P00700000
695 P00%0MSFT250919P00695000
690 P00%0MSFT250919P00690000
685 P00%0MSFT250919P00685000
680 P296.06+16.05%1004-09MSFT250919P00680000
660 P234.40+16.40%2007-26MSFT250919P00660000
655 P00%0MSFT250919P00655000
650 P232.940%5008-29MSFT250919P00650000
645 P00%0MSFT250919P00645000
640 P208.25+11.51%1209-25MSFT250919P00640000
635 P203.320%1109-25MSFT250919P00635000
630 P00%0MSFT250919P00630000
625 P00%0MSFT250919P00625000
620 P184.86+3.74%2607-18MSFT250919P00620000
615 P00%0MSFT250919P00615000
610 P00%0MSFT250919P00610000
605 P00%0MSFT250919P00605000
600 P00%0MSFT250919P00600000
595 P242.800%1004-07MSFT250919P00595000
590 P00%0MSFT250919P00590000
585 P00%0MSFT250919P00585000
580 P130.82+7.79%2107-16MSFT250919P00580000
575 P88.450%12006-23MSFT250919P00575000
570 P83.45-37.72%8106-23MSFT250919P00570000
565 P78.40-41.81%8106-23MSFT250919P00565000
560 P81.17-37.48%4406-23MSFT250919P00560000
555 P76.05-26.88%4406-23MSFT250919P00555000
550 P52.10-5.79%92306-30MSFT250919P00550000
545 P48.17-4.61%303606-30MSFT250919P00545000
540 P44.52-12.14%142406-30MSFT250919P00540000
535 P39.90-4.66%155106-30MSFT250919P00535000
530 P38.15+4.69%152606-30MSFT250919P00530000
525 P34.60+0.58%577706-30MSFT250919P00525000
520 P30.67+3.02%515006-30MSFT250919P00520000
515 P27.15+1.69%103606-30MSFT250919P00515000
510 P23.92-3.31%1538306-30MSFT250919P00510000
505 P21.70-7.46%3110306-30MSFT250919P00505000
500 P18.23-10.59%17654706-30MSFT250919P00500000
495 P17.00-9.09%9618706-30MSFT250919P00495000
490 P14.50-10.49%2113,00806-30MSFT250919P00490000
485 P13.20-10.14%2534506-30MSFT250919P00485000
480 P11.90-7.25%18063806-30MSFT250919P00480000
475 P10.20-13.92%1571,24206-30MSFT250919P00475000
470 P8.55-19.72%1341,73006-30MSFT250919P00470000
465 P7.75-16.67%1771,07906-30MSFT250919P00465000
460 P7.18-9.11%2442,42906-30MSFT250919P00460000
455 P6.20-10.14%5719806-30MSFT250919P00455000
450 P5.62-12.19%1443,77106-30MSFT250919P00450000
445 P4.75-17.39%2210406-30MSFT250919P00445000
440 P4.40-11.11%603,88106-30MSFT250919P00440000
435 P3.80-15.18%167606-30MSFT250919P00435000
430 P3.30-18.52%2023,79306-30MSFT250919P00430000
425 P2.96-18.90%167506-30MSFT250919P00425000
420 P2.53-18.39%693,08006-30MSFT250919P00420000
415 P2.31-16.61%136306-30MSFT250919P00415000
410 P2.02-19.52%1362,65106-30MSFT250919P00410000
405 P1.87-18.70%21106-30MSFT250919P00405000
400 P1.57-21.89%2015,14506-30MSFT250919P00400000
395 P1.47-22.22%333706-30MSFT250919P00395000
390 P1.30-20.73%153,51306-30MSFT250919P00390000
385 P1.49-5.10%3506-27MSFT250919P00385000
380 P1.03-16.94%1873,17306-30MSFT250919P00380000
375 P1.23-13.38%42006-27MSFT250919P00375000
370 P0.85-24.78%226,20106-30MSFT250919P00370000
365 P0.76-28.30%51406-30MSFT250919P00365000
360 P0.67-31.63%345,90806-30MSFT250919P00360000
355 P0.830%1106-27MSFT250919P00355000
350 P0.53-30.26%373,39306-30MSFT250919P00350000
345 P0.710%3306-24MSFT250919P00345000
340 P0.50-19.35%384,19706-30MSFT250919P00340000
335 P0.51-8.93%21006-30MSFT250919P00335000
330 P0.36-30.77%3472,35606-30MSFT250919P00330000
325 P0.420%5506-30MSFT250919P00325000
320 P0.31-29.55%874,81506-30MSFT250919P00320000
315 P00%0MSFT250919P00315000
310 P0.34-24.44%671,92506-30MSFT250919P00310000
300 P0.24-25.00%282,67006-30MSFT250919P00300000
290 P0.18-30.77%101,75706-30MSFT250919P00290000
280 P0.19-17.39%354306-30MSFT250919P00280000
270 P0.17-5.56%1087306-27MSFT250919P00270000
260 P0.14+40.00%1478306-26MSFT250919P00260000
250 P0.10-28.57%5048906-27MSFT250919P00250000
240 P0.09+50.00%129106-26MSFT250919P00240000
230 P0.060.00%144806-23MSFT250919P00230000
220 P0.06-25.00%22159606-26MSFT250919P00220000
210 P0.040.00%2097906-17MSFT250919P00210000
200 P0.05+66.67%1045206-25MSFT250919P00200000
195 P0.05-28.57%203305-15MSFT250919P00195000
190 P0.04-20.00%84505-27MSFT250919P00190000
185 P0.03-94.92%253605-15MSFT250919P00185000
180 P0.02-33.33%3018406-26MSFT250919P00180000


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