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
Jun 12, 2026 3:59:59 PM EDT
390.67USD+0.085%(+0.33)34,418,776
364.23Bid   403.59Ask   39.36Spread
Pre-market
Jun 12, 2026 9:29:30 AM EDT
391.85USD+0.387%(+1.51)129,015
After-hours
Jun 12, 2026 4:08:30 PM EDT
390.98USD+0.079%(+0.31)14,194
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 12, 2026Jun 15, 2026Jun 17, 2026Jun 18, 2026Jun 22, 2026Jun 24, 2026Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,710120,50810,69427,393


MSFT Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 12, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
555.00 C0.010.00%5173506-10MSFT260612C00555000
550.00 C0.010.00%41,28406-09MSFT260612C00550000
545.00 C0.05-54.55%111106-04MSFT260612C00545000
540.00 C0.010.00%1001,48006-10MSFT260612C00540000
535.00 C0.01-90.00%112506-11MSFT260612C00535000
530.00 C0.01-66.67%247206-11MSFT260612C00530000
525.00 C0.010.00%570206-08MSFT260612C00525000
522.50 C00%0MSFT260612C00522500
520.00 C0.010.00%1011,94906-10MSFT260612C00520000
517.50 C00%0MSFT260612C00517500
515.00 C0.01-50.00%145906-11MSFT260612C00515000
512.50 C00%0MSFT260612C00512500
510.00 C0.010.00%244906-11MSFT260612C00510000
507.50 C00%0MSFT260612C00507500
505.00 C0.010.00%273206-11MSFT260612C00505000
502.50 C00%0MSFT260612C00502500
500.00 C0.010.00%3927,29806-11MSFT260612C00500000
497.50 C00%0MSFT260612C00497500
495.00 C0.02-50.00%192606-11MSFT260612C00495000
492.50 C00%0MSFT260612C00492500
490.00 C0.02-83.33%692806-11MSFT260612C00490000
487.50 C00%0MSFT260612C00487500
485.00 C0.010.00%45,57106-11MSFT260612C00485000
482.50 C00%0MSFT260612C00482500
480.00 C0.010.00%1911,64606-11MSFT260612C00480000
477.50 C00%0MSFT260612C00477500
475.00 C0.010.00%101,78206-11MSFT260612C00475000
472.50 C00%0MSFT260612C00472500
470.00 C0.010.00%366,05906-11MSFT260612C00470000
467.50 C00%0MSFT260612C00467500
465.00 C0.010.00%22,93506-11MSFT260612C00465000
462.50 C00%0MSFT260612C00462500
460.00 C0.03+200.00%1252,82506-11MSFT260612C00460000
457.50 C00%0MSFT260612C00457500
455.00 C0.01-80.00%1531,40506-11MSFT260612C00455000
452.50 C00%0MSFT260612C00452500
450.00 C0.01-50.00%2657,60106-11MSFT260612C00450000
447.50 C00%0MSFT260612C00447500
445.00 C0.01-75.00%3572,62106-11MSFT260612C00445000
442.50 C00%0MSFT260612C00442500
440.00 C0.02-50.00%5065,47806-11MSFT260612C00440000
437.50 C00%0MSFT260612C00437500
435.00 C0.02-60.00%2532,17506-11MSFT260612C00435000
432.50 C00%0MSFT260612C00432500
430.00 C0.03-66.67%3,8823,66106-11MSFT260612C00430000
427.50 C00%0MSFT260612C00427500
425.00 C0.05-68.75%1,1263,00306-11MSFT260612C00425000
422.50 C00%0MSFT260612C00422500
420.00 C0.06-80.65%3,8993,82906-11MSFT260612C00420000
417.50 C00%0MSFT260612C00417500
415.00 C0.13-80.88%3,0513,94706-11MSFT260612C00415000
412.50 C00%0MSFT260612C00412500
410.00 C0.22-80.87%8,1784,78006-11MSFT260612C00410000
407.50 C00%0MSFT260612C00407500
405.00 C0.40-81.65%7,0483,70406-11MSFT260612C00405000
402.50 C00%0MSFT260612C00402500
400.00 C0.87-77.92%24,0066,17606-11MSFT260612C00400000
397.50 C00%0MSFT260612C00397500
395.00 C1.82-73.16%20,4223,66006-11MSFT260612C00395000
392.50 C00%0MSFT260612C00392500
390.00 C3.70-62.44%25,6372,73406-11MSFT260612C00390000
387.50 C00%0MSFT260612C00387500
385.00 C6.80-55.12%4,96055406-11MSFT260612C00385000
382.50 C00%0MSFT260612C00382500
380.00 C11.35-46.59%83024706-11MSFT260612C00380000
377.50 C00%0MSFT260612C00377500
375.00 C15.65-33.52%1497906-11MSFT260612C00375000
372.50 C00%0MSFT260612C00372500
370.00 C17.50-38.38%41414506-11MSFT260612C00370000
367.50 C00%0MSFT260612C00367500
365.00 C23.90-39.05%39839706-11MSFT260612C00365000
360.00 C27.50-27.63%61223806-11MSFT260612C00360000
355.00 C48.40+3.84%31706-10MSFT260612C00355000
350.00 C38.92-50.23%41706-11MSFT260612C00350000
345.00 C43.00-56.27%91906-11MSFT260612C00345000
340.00 C48.63-39.19%2278106-11MSFT260612C00340000
335.00 C51.74-39.05%51006-11MSFT260612C00335000
330.00 C57.87-15.67%44114706-11MSFT260612C00330000
325.00 C73.52-22.25%1106-10MSFT260612C00325000
320.00 C93.20-4.45%1206-08MSFT260612C00320000
315.00 C00%0MSFT260612C00315000
310.00 C106.680%1106-05MSFT260612C00310000
305.00 C85.63-8.22%8806-11MSFT260612C00305000
300.00 C90.56-7.78%10906-11MSFT260612C00300000
290.00 C00%0MSFT260612C00290000
280.00 C00%0MSFT260612C00280000
270.00 C118.82-11.43%1406-11MSFT260612C00270000
Puts
StrikePriceChangeVolOILastContract Name
555.00 P167.730%2006-11MSFT260612P00555000
550.00 P162.73+88.63%2006-11MSFT260612P00550000
545.00 P00%0MSFT260612P00545000
540.00 P113.20-11.64%2105-28MSFT260612P00540000
535.00 P101.500%1006-04MSFT260612P00535000
530.00 P104.50+20.71%3306-03MSFT260612P00530000
525.00 P00%0MSFT260612P00525000
522.50 P00%0MSFT260612P00522500
520.00 P132.72+23.66%4106-11MSFT260612P00520000
517.50 P00%0MSFT260612P00517500
515.00 P102.090%1005-27MSFT260612P00515000
512.50 P00%0MSFT260612P00512500
510.00 P49.420%2206-01MSFT260612P00510000
507.50 P00%0MSFT260612P00507500
505.00 P117.640%6006-11MSFT260612P00505000
502.50 P00%0MSFT260612P00502500
500.00 P68.00-7.80%1306-04MSFT260612P00500000
497.50 P00%0MSFT260612P00497500
495.00 P107.59+49.95%6106-11MSFT260612P00495000
492.50 P00%0MSFT260612P00492500
490.00 P74.670%1105-04MSFT260612P00490000
487.50 P00%0MSFT260612P00487500
485.00 P27.20-34.17%2306-01MSFT260612P00485000
482.50 P00%0MSFT260612P00482500
480.00 P54.18+40.14%1206-03MSFT260612P00480000
477.50 P00%0MSFT260612P00477500
475.00 P34.22+68.57%272806-02MSFT260612P00475000
472.50 P00%0MSFT260612P00472500
470.00 P82.53+113.04%29806-11MSFT260612P00470000
467.50 P00%0MSFT260612P00467500
465.00 P76.20+15.89%382506-11MSFT260612P00465000
462.50 P00%0MSFT260612P00462500
460.00 P71.15+24.82%2206-11MSFT260612P00460000
457.50 P00%0MSFT260612P00457500
455.00 P68.35+21.51%14506-11MSFT260612P00455000
452.50 P00%0MSFT260612P00452500
450.00 P63.75+24.76%7106-11MSFT260612P00450000
447.50 P00%0MSFT260612P00447500
445.00 P44.77+4.85%341006-10MSFT260612P00445000
442.50 P00%0MSFT260612P00442500
440.00 P51.20+28.19%33706-11MSFT260612P00440000
437.50 P00%0MSFT260612P00437500
435.00 P46.77+27.27%27206-11MSFT260612P00435000
432.50 P00%0MSFT260612P00432500
430.00 P40.75+28.47%1,6391806-11MSFT260612P00430000
427.50 P00%0MSFT260612P00427500
425.00 P37.22+38.78%1,8872506-11MSFT260612P00425000
422.50 P00%0MSFT260612P00422500
420.00 P29.85+35.13%3,83249706-11MSFT260612P00420000
417.50 P00%0MSFT260612P00417500
415.00 P24.70+41.95%4,62790406-11MSFT260612P00415000
412.50 P00%0MSFT260612P00412500
410.00 P19.72+54.18%7432,51606-11MSFT260612P00410000
407.50 P00%0MSFT260612P00407500
405.00 P15.26+58.13%3831,63006-11MSFT260612P00405000
402.50 P00%0MSFT260612P00402500
400.00 P10.43+68.23%2,0183,22006-11MSFT260612P00400000
397.50 P00%0MSFT260612P00397500
395.00 P6.24+62.92%2,6371,68906-11MSFT260612P00395000
392.50 P00%0MSFT260612P00392500
390.00 P3.33+55.61%15,7334,30506-11MSFT260612P00390000
387.50 P00%0MSFT260612P00387500
385.00 P1.44+37.14%25,9185,49006-11MSFT260612P00385000
382.50 P00%0MSFT260612P00382500
380.00 P0.58-3.33%35,5704,99106-11MSFT260612P00380000
377.50 P00%0MSFT260612P00377500
375.00 P0.22-31.25%5,2031,83406-11MSFT260612P00375000
372.50 P00%0MSFT260612P00372500
370.00 P0.11-21.43%4,4612,35306-11MSFT260612P00370000
367.50 P00%0MSFT260612P00367500
365.00 P0.06-25.00%7592,99906-11MSFT260612P00365000
360.00 P0.04-20.00%1,5531,22006-11MSFT260612P00360000
355.00 P0.03-25.00%31971306-11MSFT260612P00355000
350.00 P0.02-33.33%3561,52906-11MSFT260612P00350000
345.00 P0.01-85.71%6921006-11MSFT260612P00345000
340.00 P0.02-66.67%1716906-11MSFT260612P00340000
335.00 P0.02-33.33%3011206-11MSFT260612P00335000
330.00 P0.02-60.00%26438506-11MSFT260612P00330000
325.00 P0.02-81.82%32906-11MSFT260612P00325000
320.00 P0.020.00%2641206-11MSFT260612P00320000
315.00 P0.02-80.00%32206-11MSFT260612P00315000
310.00 P0.21+250.00%128406-11MSFT260612P00310000
305.00 P0.04-60.00%12706-05MSFT260612P00305000
300.00 P0.010.00%136906-11MSFT260612P00300000
290.00 P0.10+900.00%13806-04MSFT260612P00290000
280.00 P0.01-90.00%347306-11MSFT260612P00280000
270.00 P0.01-66.67%212906-11MSFT260612P00270000


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 - 2026 ChartExchange LLC