Dark

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 ChainHistoricalExchangesShortsMore

Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
17	40	1	25

MSFT Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

MSFT Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

MSFT Feb 20, 2026 Exp. - Max Pain @ $435.00

Puts

Calls

MSFT Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
675 C	1.96	0%	10	10	06-30	MSFT260220C00675000
670 C	0	0%	0			MSFT260220C00670000
665 C	0	0%	0			MSFT260220C00665000
660 C	0	0%	0			MSFT260220C00660000
655 C	0	0%	0			MSFT260220C00655000
650 C	0	0%	0			MSFT260220C00650000
645 C	0	0%	0			MSFT260220C00645000
640 C	0	0%	0			MSFT260220C00640000
635 C	0	0%	0			MSFT260220C00635000
630 C	0	0%	0			MSFT260220C00630000
625 C	0	0%	0			MSFT260220C00625000
620 C	0	0%	0			MSFT260220C00620000
615 C	0	0%	0			MSFT260220C00615000
610 C	0	0%	0			MSFT260220C00610000
605 C	0	0%	0			MSFT260220C00605000
600 C	0	0%	0			MSFT260220C00600000
595 C	0	0%	0			MSFT260220C00595000
590 C	0	0%	0			MSFT260220C00590000
585 C	0	0%	0			MSFT260220C00585000
580 C	11.30	0%	1	1	06-30	MSFT260220C00580000
575 C	13.15	0%	13	13	06-30	MSFT260220C00575000
570 C	14.26	0%	1	1	06-30	MSFT260220C00570000
565 C	0	0%	0			MSFT260220C00565000
560 C	0	0%	0			MSFT260220C00560000
555 C	0	0%	0			MSFT260220C00555000
550 C	0	0%	0			MSFT260220C00550000
545 C	0	0%	0			MSFT260220C00545000
540 C	23.95	0%	12	12	06-30	MSFT260220C00540000
535 C	0	0%	0			MSFT260220C00535000
530 C	0	0%	0			MSFT260220C00530000
525 C	0	0%	0			MSFT260220C00525000
520 C	30.89	0%	1	1	06-30	MSFT260220C00520000
515 C	0	0%	0			MSFT260220C00515000
510 C	0	0%	0			MSFT260220C00510000
505 C	0	0%	0			MSFT260220C00505000
500 C	41.94	0%	1	1	06-30	MSFT260220C00500000
495 C	45.16	0%	1	1	06-30	MSFT260220C00495000
490 C	0	0%	0			MSFT260220C00490000
485 C	0	0%	0			MSFT260220C00485000
480 C	0	0%	0			MSFT260220C00480000
475 C	0	0%	0			MSFT260220C00475000
470 C	61.96	0%	1	1	06-30	MSFT260220C00470000
465 C	0	0%	0			MSFT260220C00465000
460 C	0	0%	0			MSFT260220C00460000
455 C	0	0%	0			MSFT260220C00455000
450 C	0	0%	0			MSFT260220C00450000
445 C	0	0%	0			MSFT260220C00445000
440 C	0	0%	0			MSFT260220C00440000
435 C	85.06	0%	5	5	06-30	MSFT260220C00435000
430 C	90.68	0%	2	2	06-30	MSFT260220C00430000
425 C	0	0%	0			MSFT260220C00425000
420 C	0	0%	0			MSFT260220C00420000
415 C	0	0%	0			MSFT260220C00415000
410 C	0	0%	0			MSFT260220C00410000
405 C	0	0%	0			MSFT260220C00405000
400 C	0	0%	0			MSFT260220C00400000
395 C	0	0%	0			MSFT260220C00395000
390 C	122.35	0%	5	5	06-30	MSFT260220C00390000
385 C	0	0%	0			MSFT260220C00385000
380 C	132.80	0%	4	4	06-30	MSFT260220C00380000
375 C	0	0%	0			MSFT260220C00375000
370 C	0	0%	0			MSFT260220C00370000
365 C	0	0%	0			MSFT260220C00365000
360 C	0	0%	0			MSFT260220C00360000
355 C	0	0%	0			MSFT260220C00355000
350 C	0	0%	0			MSFT260220C00350000
345 C	0	0%	0			MSFT260220C00345000
340 C	0	0%	0			MSFT260220C00340000
335 C	0	0%	0			MSFT260220C00335000
330 C	0	0%	0			MSFT260220C00330000
325 C	0	0%	0			MSFT260220C00325000
320 C	0	0%	0			MSFT260220C00320000
315 C	0	0%	0			MSFT260220C00315000
310 C	0	0%	0			MSFT260220C00310000
305 C	0	0%	0			MSFT260220C00305000
300 C	0	0%	0			MSFT260220C00300000
295 C	0	0%	0			MSFT260220C00295000
290 C	0	0%	0			MSFT260220C00290000
285 C	0	0%	0			MSFT260220C00285000
280 C	0	0%	0			MSFT260220C00280000
275 C	0	0%	0			MSFT260220C00275000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
675 P	0	0%	0			MSFT260220P00675000
670 P	0	0%	0			MSFT260220P00670000
665 P	0	0%	0			MSFT260220P00665000
660 P	0	0%	0			MSFT260220P00660000
655 P	0	0%	0			MSFT260220P00655000
650 P	0	0%	0			MSFT260220P00650000
645 P	0	0%	0			MSFT260220P00645000
640 P	0	0%	0			MSFT260220P00640000
635 P	0	0%	0			MSFT260220P00635000
630 P	0	0%	0			MSFT260220P00630000
625 P	0	0%	0			MSFT260220P00625000
620 P	0	0%	0			MSFT260220P00620000
615 P	0	0%	0			MSFT260220P00615000
610 P	0	0%	0			MSFT260220P00610000
605 P	0	0%	0			MSFT260220P00605000
600 P	0	0%	0			MSFT260220P00600000
595 P	0	0%	0			MSFT260220P00595000
590 P	0	0%	0			MSFT260220P00590000
585 P	0	0%	0			MSFT260220P00585000
580 P	0	0%	0			MSFT260220P00580000
575 P	0	0%	0			MSFT260220P00575000
570 P	0	0%	0			MSFT260220P00570000
565 P	0	0%	0			MSFT260220P00565000
560 P	0	0%	0			MSFT260220P00560000
555 P	0	0%	0			MSFT260220P00555000
550 P	0	0%	0			MSFT260220P00550000
545 P	0	0%	0			MSFT260220P00545000
540 P	0	0%	0			MSFT260220P00540000
535 P	0	0%	0			MSFT260220P00535000
530 P	0	0%	0			MSFT260220P00530000
525 P	0	0%	0			MSFT260220P00525000
520 P	0	0%	0			MSFT260220P00520000
515 P	0	0%	0			MSFT260220P00515000
510 P	0	0%	0			MSFT260220P00510000
505 P	0	0%	0			MSFT260220P00505000
500 P	0	0%	0			MSFT260220P00500000
495 P	31.14	0%	1	1	06-30	MSFT260220P00495000
490 P	0	0%	0			MSFT260220P00490000
485 P	0	0%	0			MSFT260220P00485000
480 P	0	0%	0			MSFT260220P00480000
475 P	0	0%	0			MSFT260220P00475000
470 P	0	0%	0			MSFT260220P00470000
465 P	0	0%	0			MSFT260220P00465000
460 P	0	0%	0			MSFT260220P00460000
455 P	0	0%	0			MSFT260220P00455000
450 P	16.00	0%	6	6	06-30	MSFT260220P00450000
445 P	14.88	0%	6	6	06-30	MSFT260220P00445000
440 P	0	0%	0			MSFT260220P00440000
435 P	0	0%	0			MSFT260220P00435000
430 P	0	0%	0			MSFT260220P00430000
425 P	0	0%	0			MSFT260220P00425000
420 P	0	0%	0			MSFT260220P00420000
415 P	0	0%	0			MSFT260220P00415000
410 P	0	0%	0			MSFT260220P00410000
405 P	0	0%	0			MSFT260220P00405000
400 P	7.49	0%	2	2	06-30	MSFT260220P00400000
395 P	0	0%	0			MSFT260220P00395000
390 P	6.65	0%	1	1	06-30	MSFT260220P00390000
385 P	0	0%	0			MSFT260220P00385000
380 P	0	0%	0			MSFT260220P00380000
375 P	5.30	0%	1	1	06-30	MSFT260220P00375000
370 P	0	0%	0			MSFT260220P00370000
365 P	0	0%	0			MSFT260220P00365000
360 P	0	0%	0			MSFT260220P00360000
355 P	0	0%	0			MSFT260220P00355000
350 P	0	0%	0			MSFT260220P00350000
345 P	0	0%	0			MSFT260220P00345000
340 P	0	0%	0			MSFT260220P00340000
335 P	0	0%	0			MSFT260220P00335000
330 P	0	0%	0			MSFT260220P00330000
325 P	0	0%	0			MSFT260220P00325000
320 P	2.00	0%	8	8	06-30	MSFT260220P00320000
315 P	0	0%	0			MSFT260220P00315000
310 P	0	0%	0			MSFT260220P00310000
305 P	0	0%	0			MSFT260220P00305000
300 P	0	0%	0			MSFT260220P00300000
295 P	0	0%	0			MSFT260220P00295000
290 P	0	0%	0			MSFT260220P00290000
285 P	0	0%	0			MSFT260220P00285000
280 P	0	0%	0			MSFT260220P00280000
275 P	0.94	0%	1	1	06-30	MSFT260220P00275000

document.getElementById("nV7Y0L").onerror = function(){this.style.display='none';}; .dark-mode .D0D5gs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0D5gs{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT Feb 20, 2026 Exp. - Open Interest by Strike

MSFT Feb 20, 2026 Exp. - Max Pain @ $435.00

MSFT
Microsoft Corp
stock NASDAQ