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
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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
98,77492,8873,493146,153


MSFT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 16, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.65+8.33%1385,41906-30MSFT260116C00700000
695 C0.71+2.90%528706-30MSFT260116C00695000
690 C0.75+2.74%116106-27MSFT260116C00690000
685 C0.68+19.30%129406-25MSFT260116C00685000
680 C0.96+3.23%11,66406-30MSFT260116C00680000
675 C1.04-0.95%11,14106-30MSFT260116C00675000
670 C1.250.00%231306-30MSFT260116C00670000
665 C1.37+7.87%310306-30MSFT260116C00665000
660 C1.55+5.44%469806-30MSFT260116C00660000
650 C1.93+8.43%5606-30MSFT260116C00650000
645 C2.000%1106-26MSFT260116C00645000
640 C2.25-2.17%973906-27MSFT260116C00640000
635 C2.640%1106-27MSFT260116C00635000
630 C2.870%3306-27MSFT260116C00630000
625 C3.10+5.44%1059506-27MSFT260116C00625000
620 C3.72+7.83%101,03206-30MSFT260116C00620000
615 C4.10-1.44%2806-30MSFT260116C00615000
610 C4.55-1.09%886706-30MSFT260116C00610000
605 C4.80-3.61%1206-30MSFT260116C00605000
600 C5.60+5.66%603,94406-30MSFT260116C00600000
595 C6.33-3.36%4406-30MSFT260116C00595000
590 C7.15+5.93%33506-30MSFT260116C00590000
585 C00%0MSFT260116C00585000
580 C8.35+1.21%112,22406-30MSFT260116C00580000
575 C9.40+1.62%86506-30MSFT260116C00575000
570 C10.55+2.43%342,80906-30MSFT260116C00570000
565 C11.89+6.54%6906-30MSFT260116C00565000
560 C13.20+7.49%971,00206-30MSFT260116C00560000
555 C14.47+5.77%151906-30MSFT260116C00555000
550 C16.50+6.52%1,2177,19406-30MSFT260116C00550000
545 C17.50+5.42%1126706-30MSFT260116C00545000
540 C20.00+7.30%815,62806-30MSFT260116C00540000
535 C20.75+2.98%879706-30MSFT260116C00535000
530 C23.80+6.44%341,43606-30MSFT260116C00530000
525 C25.00+4.17%2876106-30MSFT260116C00525000
520 C27.19+2.03%11329,97806-30MSFT260116C00520000
515 C30.00+4.53%2350106-30MSFT260116C00515000
510 C33.20+5.90%15110,48006-30MSFT260116C00510000
505 C35.85+5.60%532406-30MSFT260116C00505000
500 C38.05+4.25%25111,22806-30MSFT260116C00500000
495 C40.13+2.37%571,34806-30MSFT260116C00495000
490 C44.37+4.89%2382,98006-30MSFT260116C00490000
485 C46.30-1.17%291,03006-30MSFT260116C00485000
480 C50.27+4.47%1973,09906-30MSFT260116C00480000
475 C53.65+4.11%131,75306-30MSFT260116C00475000
470 C56.70+1.70%253,04106-30MSFT260116C00470000
465 C60.43+3.21%11,14706-30MSFT260116C00465000
460 C64.05+4.15%182,24106-30MSFT260116C00460000
455 C68.00+3.42%61,48806-30MSFT260116C00455000
450 C73.00+5.19%456,75606-30MSFT260116C00450000
445 C74.60-0.48%21,83006-27MSFT260116C00445000
440 C78.58+0.17%73,51206-30MSFT260116C00440000
435 C84.00+1.68%141,75506-30MSFT260116C00435000
430 C87.32+2.13%103,80506-30MSFT260116C00430000
425 C91.75+2.51%136,86006-30MSFT260116C00425000
420 C95.40+2.40%83,88906-30MSFT260116C00420000
415 C96.95+0.10%41,43906-30MSFT260116C00415000
410 C104.40+3.01%113,07806-30MSFT260116C00410000
405 C107.35+1.27%32,78206-27MSFT260116C00405000
400 C113.05+2.03%1863,38206-30MSFT260116C00400000
395 C117.13+1.85%33,01706-30MSFT260116C00395000
390 C122.00+2.47%101,26306-30MSFT260116C00390000
385 C124.12-1.49%11,98906-30MSFT260116C00385000
380 C130.75+2.13%385906-30MSFT260116C00380000
375 C133.00-0.99%660506-27MSFT260116C00375000
370 C140.02+1.90%182106-30MSFT260116C00370000
365 C144.00+1.27%579806-30MSFT260116C00365000
360 C149.05+1.36%1805,18306-30MSFT260116C00360000
355 C152.55+4.20%235206-30MSFT260116C00355000
350 C158.55+1.93%3,03713,85206-30MSFT260116C00350000
345 C160.50+0.44%17006-30MSFT260116C00345000
340 C167.38+4.09%323006-26MSFT260116C00340000
335 C167.00+0.94%210706-25MSFT260116C00335000
330 C176.25+2.65%325706-26MSFT260116C00330000
325 C179.72+1.80%117306-26MSFT260116C00325000
320 C182.62+1.40%130306-26MSFT260116C00320000
315 C190.00+3.15%119106-26MSFT260116C00315000
310 C193.00+1.87%219806-26MSFT260116C00310000
305 C193.85+10.99%513206-24MSFT260116C00305000
300 C202.67+2.15%496106-27MSFT260116C00300000
295 C203.96+6.54%19206-24MSFT260116C00295000
290 C208.29+16.49%217606-24MSFT260116C00290000
285 C210.65+15.11%156006-24MSFT260116C00285000
280 C190.55+5.83%160506-03MSFT260116C00280000
275 C164.49+27.51%32,63405-01MSFT260116C00275000
270 C220.25+6.74%292106-23MSFT260116C00270000
265 C200.02+46.16%326905-28MSFT260116C00265000
260 C242.11+7.51%148006-30MSFT260116C00260000
255 C220.50+7.57%113506-05MSFT260116C00255000
250 C252.90+6.04%151206-27MSFT260116C00250000
245 C125.25-36.42%113004-07MSFT260116C00245000
240 C220.50+1.40%119905-15MSFT260116C00240000
235 C269.55+14.51%29206-30MSFT260116C00235000
230 C253.75+8.71%1721606-18MSFT260116C00230000
225 C258.79+22.88%142106-16MSFT260116C00225000
220 C243.60+13.01%122705-27MSFT260116C00220000
215 C268.56+10.69%122706-16MSFT260116C00215000
210 C255.74+10.81%117106-02MSFT260116C00210000
205 C230.50+25.07%190305-01MSFT260116C00205000
200 C299.00+12.79%132206-27MSFT260116C00200000
195 C247.30+26.11%210805-08MSFT260116C00195000
190 C250.76+1.96%101,07305-02MSFT260116C00190000
185 C179.55-32.74%151404-07MSFT260116C00185000
180 C276.06+34.13%510605-14MSFT260116C00180000
175 C208.48+12.84%19204-23MSFT260116C00175000
170 C242.37-6.71%1011202-18MSFT260116C00170000
165 C228.00-8.84%12403-17MSFT260116C00165000
160 C329.35+8.76%122506-23MSFT260116C00160000
Puts
StrikePriceChangeVolOILastContract Name
700 P283.70+5.19%12001-31MSFT260116P00700000
695 P242.190%20005-23MSFT260116P00695000
690 P00%0MSFT260116P00690000
685 P00%0MSFT260116P00685000
680 P257.05+16.20%2111-13MSFT260116P00680000
675 P00%0MSFT260116P00675000
670 P241.570%2007-24MSFT260116P00670000
665 P309.450%1004-07MSFT260116P00665000
660 P217.71+4.70%2007-17MSFT260116P00660000
650 P00%0MSFT260116P00650000
645 P00%0MSFT260116P00645000
640 P219.80+15.30%2108-15MSFT260116P00640000
635 P00%0MSFT260116P00635000
630 P00%0MSFT260116P00630000
625 P00%0MSFT260116P00625000
620 P166.28-19.03%2005-15MSFT260116P00620000
615 P00%0MSFT260116P00615000
610 P158.990%6006-28MSFT260116P00610000
605 P00%0MSFT260116P00605000
600 P100.00-2.42%2306-30MSFT260116P00600000
595 P00%0MSFT260116P00595000
590 P00%0MSFT260116P00590000
585 P00%0MSFT260116P00585000
580 P163.96+12.76%2201-30MSFT260116P00580000
575 P79.210%3306-26MSFT260116P00575000
570 P80.05-35.20%2106-25MSFT260116P00570000
565 P00%0MSFT260116P00565000
560 P70.55-15.46%5706-25MSFT260116P00560000
555 P00%0MSFT260116P00555000
550 P58.45-2.42%165006-30MSFT260116P00550000
545 P54.85-1.42%210806-30MSFT260116P00545000
540 P51.50-2.83%213606-30MSFT260116P00540000
535 P48.05-3.34%122206-30MSFT260116P00535000
530 P45.00-4.86%2012806-30MSFT260116P00530000
525 P43.95-3.62%14906-26MSFT260116P00525000
520 P38.90-3.28%120006-30MSFT260116P00520000
515 P37.10-0.75%3012906-30MSFT260116P00515000
510 P35.63-5.01%238206-25MSFT260116P00510000
505 P32.88-2.29%5511206-30MSFT260116P00505000
500 P29.45-5.91%201,38706-30MSFT260116P00500000
495 P27.25-6.81%8257206-30MSFT260116P00495000
490 P25.43-5.64%371,29806-30MSFT260116P00490000
485 P23.50-7.48%6765006-30MSFT260116P00485000
480 P21.61-7.69%1012,24006-30MSFT260116P00480000
475 P19.95-7.42%382,45606-30MSFT260116P00475000
470 P18.55-7.71%1233,11606-30MSFT260116P00470000
465 P17.20-4.55%71,92506-30MSFT260116P00465000
460 P15.60-7.96%32,15906-30MSFT260116P00460000
455 P14.85-6.90%151,24406-30MSFT260116P00455000
450 P13.15-10.61%563,56106-30MSFT260116P00450000
445 P12.40-2.75%191,80606-30MSFT260116P00445000
440 P11.55-9.06%181,89506-30MSFT260116P00440000
435 P10.40-11.26%141,11406-30MSFT260116P00435000
430 P9.46-12.41%142,49006-30MSFT260116P00430000
425 P8.75-10.71%114,79206-30MSFT260116P00425000
420 P8.25-9.84%515,72906-30MSFT260116P00420000
415 P7.57-10.63%281,53606-30MSFT260116P00415000
410 P7.00-10.26%62,22806-30MSFT260116P00410000
405 P6.45-10.54%2798706-30MSFT260116P00405000
400 P5.75-12.48%3455,28206-30MSFT260116P00400000
395 P5.45-10.66%572,07506-30MSFT260116P00395000
390 P5.00-11.66%23,39706-30MSFT260116P00390000
385 P4.90-5.77%83,86606-30MSFT260116P00385000
380 P4.24-11.67%105,11506-30MSFT260116P00380000
375 P3.93-12.67%23,38406-27MSFT260116P00375000
370 P3.57-11.85%64,23406-30MSFT260116P00370000
365 P3.80-6.17%392,18906-25MSFT260116P00365000
360 P3.25-1.52%667,70006-30MSFT260116P00360000
355 P2.77-6.42%52,62306-30MSFT260116P00355000
350 P2.51-12.24%3,06716,12906-30MSFT260116P00350000
345 P2.48-5.70%22,86006-30MSFT260116P00345000
340 P2.10-6.25%22,42006-30MSFT260116P00340000
335 P2.16-7.69%194506-26MSFT260116P00335000
330 P1.91+3.24%22,39806-30MSFT260116P00330000
325 P1.61-22.60%21,99606-30MSFT260116P00325000
320 P1.47-16.48%114,96006-30MSFT260116P00320000
315 P1.34-15.19%211,09806-30MSFT260116P00315000
310 P1.26-20.25%51,84206-30MSFT260116P00310000
305 P1.34+0.75%20343906-27MSFT260116P00305000
300 P1.01-12.93%1153,39006-30MSFT260116P00300000
295 P1.09-7.63%136406-26MSFT260116P00295000
290 P0.99-6.60%81,87706-27MSFT260116P00290000
285 P0.85-14.14%562606-27MSFT260116P00285000
280 P0.79-12.22%175806-27MSFT260116P00280000
275 P0.84-20.00%1471,45706-24MSFT260116P00275000
270 P0.74-9.76%233,04606-26MSFT260116P00270000
265 P0.76-3.80%21,81206-25MSFT260116P00265000
260 P0.50-19.35%52,19006-30MSFT260116P00260000
255 P0.61+3.39%271406-25MSFT260116P00255000
250 P0.45-4.26%21,23906-30MSFT260116P00250000
245 P0.48-36.84%176206-24MSFT260116P00245000
240 P0.39-11.36%12,05906-27MSFT260116P00240000
235 P0.65+3.17%164506-09MSFT260116P00235000
230 P0.34-10.53%21,18106-30MSFT260116P00230000
225 P0.28-22.22%161706-27MSFT260116P00225000
220 P0.21-40.00%126306-30MSFT260116P00220000
215 P0.19-36.67%227606-30MSFT260116P00215000
210 P0.17-37.04%144006-30MSFT260116P00210000
205 P0.29-45.28%125206-11MSFT260116P00205000
200 P0.17+13.33%51,81006-23MSFT260116P00200000
195 P0.17-15.00%2086806-25MSFT260116P00195000
190 P0.16-11.11%2045606-25MSFT260116P00190000
185 P0.10-28.57%328806-30MSFT260116P00185000
180 P0.120.00%3847006-25MSFT260116P00180000
175 P0.100.00%326206-30MSFT260116P00175000
170 P0.090.00%4546806-25MSFT260116P00170000
165 P0.09-18.18%5036006-25MSFT260116P00165000
160 P0.10+42.86%101,02506-23MSFT260116P00160000


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