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

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 8:52:30 AM EDT
488.69USD-0.683%(-3.36)405,847
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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
79,87473,7792,079121,577


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

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

Puts
Calls

MSFT Dec 19, 2025 Exp. - Max Pain @ $420.00

Puts
Calls


MSFT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.43+2.38%71,25306-30MSFT251219C00700000
695 C0.42+5.00%1728506-27MSFT251219C00695000
690 C0.55+37.50%13806-30MSFT251219C00690000
685 C0.34+47.83%17606-12MSFT251219C00685000
680 C0.690.00%223006-30MSFT251219C00680000
660 C1.02+4.08%140106-30MSFT251219C00660000
655 C1.08+22.73%16706-26MSFT251219C00655000
650 C1.28-1.54%139206-30MSFT251219C00650000
645 C1.44+14.29%11,32906-30MSFT251219C00645000
640 C1.66-4.05%235806-27MSFT251219C00640000
635 C1.93+13.53%116006-27MSFT251219C00635000
630 C2.13+7.04%233606-30MSFT251219C00630000
625 C2.42+21.00%1657306-26MSFT251219C00625000
620 C2.53-6.30%1531,13506-27MSFT251219C00620000
615 C3.00+6.38%29506-30MSFT251219C00615000
610 C3.10-8.82%772506-27MSFT251219C00610000
605 C3.75+7.14%20059706-30MSFT251219C00605000
600 C4.45+9.88%762,76606-30MSFT251219C00600000
595 C4.80+2.13%252706-30MSFT251219C00595000
590 C5.45+9.00%2536606-30MSFT251219C00590000
585 C6.10+4.27%813906-30MSFT251219C00585000
580 C6.95+9.45%3,0313,62506-30MSFT251219C00580000
575 C7.80+8.64%1229006-30MSFT251219C00575000
570 C8.90+10.83%251,25106-30MSFT251219C00570000
565 C9.30+1.64%3950506-30MSFT251219C00565000
560 C11.15+8.25%17496206-30MSFT251219C00560000
555 C11.87+4.58%17261906-30MSFT251219C00555000
550 C13.40+7.20%1277,37406-30MSFT251219C00550000
545 C14.60+3.91%811,45306-30MSFT251219C00545000
540 C16.59+6.35%1432,97906-30MSFT251219C00540000
535 C17.95+4.97%4175406-30MSFT251219C00535000
530 C19.78+3.13%2641,66006-30MSFT251219C00530000
525 C22.50+6.64%1421,69906-30MSFT251219C00525000
520 C25.20+8.86%1162,82806-30MSFT251219C00520000
515 C27.10+8.40%551,09806-30MSFT251219C00515000
510 C29.00+2.47%1342,70606-30MSFT251219C00510000
505 C32.55+7.00%8111,73206-30MSFT251219C00505000
500 C34.33+2.36%35814,71706-30MSFT251219C00500000
495 C37.93+6.85%1585,67906-30MSFT251219C00495000
490 C40.20+3.50%892,12506-30MSFT251219C00490000
485 C43.28+3.05%3210,88606-30MSFT251219C00485000
480 C46.53+0.93%1612,16306-30MSFT251219C00480000
475 C49.45+1.92%621,12406-30MSFT251219C00475000
470 C53.25+2.60%542,63506-30MSFT251219C00470000
465 C00%0MSFT251219C00465000
460 C60.19+1.86%202,50506-30MSFT251219C00460000
455 C63.75+1.90%141,75806-30MSFT251219C00455000
450 C67.92+2.00%586,73906-30MSFT251219C00450000
445 C71.50-0.56%62,52406-30MSFT251219C00445000
440 C75.79+2.53%142,15006-30MSFT251219C00440000
435 C79.52-0.87%489006-30MSFT251219C00435000
430 C84.60+2.52%1094706-30MSFT251219C00430000
425 C89.20+2.67%32,42406-30MSFT251219C00425000
420 C93.46+0.15%41,21906-30MSFT251219C00420000
415 C98.09+2.71%1589406-30MSFT251219C00415000
410 C101.36+0.47%31,36606-30MSFT251219C00410000
405 C107.25+1.54%21,46006-30MSFT251219C00405000
400 C110.19+2.03%162,22106-30MSFT251219C00400000
395 C115.50+10.79%175006-30MSFT251219C00395000
390 C118.05+2.85%11,09006-30MSFT251219C00390000
385 C104.00-2.23%371106-17MSFT251219C00385000
380 C127.72+0.63%13,02306-27MSFT251219C00380000
375 C127.12+4.15%283006-25MSFT251219C00375000
370 C138.23+2.13%184306-30MSFT251219C00370000
365 C143.04+3.50%148306-27MSFT251219C00365000
360 C143.22+0.34%22,39506-26MSFT251219C00360000
355 C151.40+14.26%232506-27MSFT251219C00355000
350 C153.29-1.67%31,93606-27MSFT251219C00350000
345 C155.30+2.48%182806-25MSFT251219C00345000
340 C167.00+3.12%130606-27MSFT251219C00340000
335 C170.55+2.49%147006-27MSFT251219C00335000
330 C162.94+3.78%843906-23MSFT251219C00330000
325 C161.68-0.28%139206-18MSFT251219C00325000
320 C184.80+12.13%124906-30MSFT251219C00320000
315 C154.04+3.63%32095705-30MSFT251219C00315000
310 C176.20+15.07%129406-18MSFT251219C00310000
305 C167.96+14.18%175106-04MSFT251219C00305000
300 C199.90+0.23%31,26706-26MSFT251219C00300000
295 C173.57+0.28%220906-02MSFT251219C00295000
290 C154.27+66.24%427205-05MSFT251219C00290000
285 C215.10+17.41%528606-27MSFT251219C00285000
280 C222.80+8.76%290306-26MSFT251219C00280000
275 C102.10+0.10%246004-22MSFT251219C00275000
270 C205.20-1.94%524306-10MSFT251219C00270000
265 C238.85+1.47%113506-30MSFT251219C00265000
260 C242.52+2.70%413306-30MSFT251219C00260000
255 C229.50+7.26%220006-20MSFT251219C00255000
250 C252.20+1.47%424406-30MSFT251219C00250000
245 C213.97+4.59%22005-16MSFT251219C00245000
240 C261.97+0.58%117406-30MSFT251219C00240000
235 C255.00+4.94%12106-23MSFT251219C00235000
230 C150.55-7.86%217304-03MSFT251219C00230000
225 C164.40+22.41%19304-09MSFT251219C00225000
220 C216.97+20.65%112305-01MSFT251219C00220000
215 C154.00-5.14%18104-08MSFT251219C00215000
210 C226.20+27.33%25305-01MSFT251219C00210000
205 C201.53-8.57%13002-25MSFT251219C00205000
200 C300.50+1.98%214206-26MSFT251219C00200000
195 C280.62+11.52%133006-11MSFT251219C00195000
190 C225.00-3.64%162402-21MSFT251219C00190000
185 C196.75-5.40%19904-23MSFT251219C00185000
180 C284.12+4.33%11907-11MSFT251219C00180000
175 C178.80-25.71%12204-07MSFT251219C00175000
170 C286.18+46.17%103605-16MSFT251219C00170000
165 C195.60-10.11%1404-07MSFT251219C00165000
160 C290.80+25.81%56305-13MSFT251219C00160000
155 C226.31-18.53%4204-10MSFT251219C00155000
150 C291.18+20.12%210005-02MSFT251219C00150000
145 C331.75+7.68%72106-17MSFT251219C00145000
140 C274.48-10.65%15402-12MSFT251219C00140000
135 C337.68-0.45%6029306-09MSFT251219C00135000
130 C344.00+0.74%2561706-11MSFT251219C00130000
125 C374.24+4.80%112606-27MSFT251219C00125000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0MSFT251219P00700000
695 P00%0MSFT251219P00695000
690 P00%0MSFT251219P00690000
685 P00%0MSFT251219P00685000
680 P00%0MSFT251219P00680000
660 P207.180%143006-27MSFT251219P00660000
655 P00%0MSFT251219P00655000
650 P213.95+1.92%3107-18MSFT251219P00650000
645 P185.30-8.64%1105-22MSFT251219P00645000
640 P185.50-0.24%40006-28MSFT251219P00640000
635 P177.060%9005-28MSFT251219P00635000
630 P170.79-18.81%2005-28MSFT251219P00630000
625 P167.80-31.51%1005-21MSFT251219P00625000
620 P248.45+28.27%2104-04MSFT251219P00620000
615 P00%0MSFT251219P00615000
610 P156.00-17.23%38006-27MSFT251219P00610000
605 P00%0MSFT251219P00605000
600 P145.590%2006-27MSFT251219P00600000
595 P00%0MSFT251219P00595000
590 P00%0MSFT251219P00590000
585 P87.25-31.64%3106-27MSFT251219P00585000
580 P145.51+1.05%62109-23MSFT251219P00580000
575 P84.15-36.86%101006-24MSFT251219P00575000
570 P111.30-28.04%1105-27MSFT251219P00570000
565 P75.35-53.73%363606-25MSFT251219P00565000
560 P65.93-18.10%5606-30MSFT251219P00560000
555 P95.79-43.55%1105-22MSFT251219P00555000
550 P57.18-2.51%24906-30MSFT251219P00550000
545 P62.86-7.42%117806-23MSFT251219P00545000
540 P49.94-5.86%123106-30MSFT251219P00540000
535 P46.25-5.13%121806-30MSFT251219P00535000
530 P44.20-1.80%218806-27MSFT251219P00530000
525 P41.25-0.60%19706-30MSFT251219P00525000
520 P38.65+3.20%26306-30MSFT251219P00520000
515 P45.80-6.45%14006-12MSFT251219P00515000
510 P33.00-4.21%4510106-30MSFT251219P00510000
505 P29.85-7.15%6228306-30MSFT251219P00505000
500 P28.00-3.78%2040706-30MSFT251219P00500000
495 P25.40-4.87%7614506-30MSFT251219P00495000
490 P23.00-8.18%2121,51506-30MSFT251219P00490000
485 P22.30-3.88%1141906-30MSFT251219P00485000
480 P19.90-8.51%3954206-30MSFT251219P00480000
475 P18.55-7.02%331,55706-30MSFT251219P00475000
470 P17.05-8.33%1892506-30MSFT251219P00470000
465 P15.74-7.14%331,25606-30MSFT251219P00465000
460 P14.62-7.70%5621,12706-30MSFT251219P00460000
455 P13.15-8.36%1582,01006-30MSFT251219P00455000
450 P12.00-9.98%422,62306-30MSFT251219P00450000
445 P11.35-7.35%81,48106-30MSFT251219P00445000
440 P10.37-9.35%1161,73906-30MSFT251219P00440000
435 P9.50-9.95%304,70806-30MSFT251219P00435000
430 P8.65-10.82%173,52606-30MSFT251219P00430000
425 P7.93-9.89%211,56806-30MSFT251219P00425000
420 P7.33-9.51%73,33706-30MSFT251219P00420000
415 P6.75-11.18%71,23706-30MSFT251219P00415000
410 P6.55-6.43%41,39306-30MSFT251219P00410000
405 P5.60-9.68%514,06906-30MSFT251219P00405000
400 P5.05-14.41%454,95306-30MSFT251219P00400000
395 P4.75-11.21%21,80306-30MSFT251219P00395000
390 P4.60-8.00%541,89606-27MSFT251219P00390000
385 P4.50-1.10%22,01906-27MSFT251219P00385000
380 P3.73-3.12%103,18506-30MSFT251219P00380000
375 P3.41-11.43%11,50206-30MSFT251219P00375000
370 P3.10-11.43%22,43006-30MSFT251219P00370000
365 P2.80-15.15%11,36106-30MSFT251219P00365000
360 P2.57-11.07%121,24706-30MSFT251219P00360000
355 P2.36-14.18%72,81006-30MSFT251219P00355000
350 P2.27-9.92%12,69006-30MSFT251219P00350000
345 P2.25-3.85%182806-26MSFT251219P00345000
340 P1.81-12.98%431,64106-30MSFT251219P00340000
335 P2.00+5.26%31,06706-27MSFT251219P00335000
330 P1.58-4.82%51,09906-30MSFT251219P00330000
325 P1.69-11.05%51,69506-25MSFT251219P00325000
320 P1.26-17.65%81,27806-30MSFT251219P00320000
315 P1.33-10.14%1096606-27MSFT251219P00315000
310 P1.21-7.63%257706-27MSFT251219P00310000
305 P1.05-7.08%23,12106-27MSFT251219P00305000
300 P0.86-19.63%355,50606-30MSFT251219P00300000
295 P1.01+5.21%1043906-27MSFT251219P00295000
290 P0.85-8.60%146806-27MSFT251219P00290000
285 P0.78-13.33%186506-27MSFT251219P00285000
280 P0.67-11.84%11,35506-30MSFT251219P00280000
275 P0.60-11.76%162506-30MSFT251219P00275000
270 P0.590.00%41,92406-27MSFT251219P00270000
265 P0.62+3.33%151,28406-25MSFT251219P00265000
260 P0.49-12.50%12,71706-27MSFT251219P00260000
255 P0.45-26.23%1692706-20MSFT251219P00255000
250 P0.32-17.95%776806-30MSFT251219P00250000
245 P0.43-10.42%11,16706-18MSFT251219P00245000
240 P0.30-9.09%26,01106-30MSFT251219P00240000
235 P0.28-24.32%247706-20MSFT251219P00235000
230 P0.27-6.90%542806-30MSFT251219P00230000
225 P0.24+9.09%569006-30MSFT251219P00225000
220 P0.19-45.71%728706-27MSFT251219P00220000
215 P0.18-21.74%5533206-27MSFT251219P00215000
210 P0.24-41.46%270606-12MSFT251219P00210000
205 P0.150.00%125706-27MSFT251219P00205000
200 P0.15+15.38%1783406-27MSFT251219P00200000
195 P0.11-38.89%3074706-26MSFT251219P00195000
190 P0.10-33.33%750406-24MSFT251219P00190000
185 P0.09-30.77%436906-26MSFT251219P00185000
180 P0.07-30.00%301,00106-30MSFT251219P00180000
175 P0.07-22.22%736406-27MSFT251219P00175000
170 P0.07-22.22%3047606-27MSFT251219P00170000
165 P0.06-79.31%818906-16MSFT251219P00165000
160 P0.050.00%1969306-27MSFT251219P00160000
155 P0.71+42.00%524104-09MSFT251219P00155000
150 P0.03-25.00%557806-17MSFT251219P00150000
145 P0.04-20.00%4618206-27MSFT251219P00145000
140 P0.03-40.00%218206-23MSFT251219P00140000
135 P0.03-40.00%121,99705-28MSFT251219P00135000
130 P0.03-40.00%6934106-11MSFT251219P00130000
125 P0.01-75.00%532,44606-18MSFT251219P00125000


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