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 8:39:32 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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,86810,9341,02729,457


MSFT Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

MSFT Mar 20, 2026 Exp. - Max Pain @ $430.00

Puts
Calls


MSFT Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C2.50+4.17%17306-30MSFT260320C00680000
660 C3.51+0.29%329606-30MSFT260320C00660000
650 C4.15+2.98%439306-30MSFT260320C00650000
640 C4.01+8.09%710306-25MSFT260320C00640000
630 C5.75+4.55%14506-30MSFT260320C00630000
620 C7.30+10.61%323806-30MSFT260320C00620000
610 C8.20+2.50%221006-30MSFT260320C00610000
600 C10.30+11.35%3497206-30MSFT260320C00600000
590 C11.60+3.11%1110206-30MSFT260320C00590000
580 C13.65-0.73%324006-30MSFT260320C00580000
570 C16.35+0.74%813306-30MSFT260320C00570000
560 C18.90+2.94%2066506-30MSFT260320C00560000
550 C23.00+2.09%2581306-30MSFT260320C00550000
540 C26.13+2.47%3473706-30MSFT260320C00540000
530 C29.90+3.46%570106-30MSFT260320C00530000
520 C34.75+1.16%2297606-30MSFT260320C00520000
510 C40.55+6.99%411,20606-30MSFT260320C00510000
500 C45.39+3.58%2773,03106-30MSFT260320C00500000
490 C51.15+4.11%2257106-30MSFT260320C00490000
480 C57.13+4.06%321,30806-30MSFT260320C00480000
470 C63.52+3.71%1278406-30MSFT260320C00470000
460 C68.950.00%1359406-30MSFT260320C00460000
450 C77.34+0.05%376006-30MSFT260320C00450000
440 C84.38-0.07%81,63206-30MSFT260320C00440000
430 C92.05-0.97%961906-30MSFT260320C00430000
420 C99.91-0.19%1898606-30MSFT260320C00420000
410 C108.17-0.02%455706-30MSFT260320C00410000
400 C116.52-1.17%1695406-30MSFT260320C00400000
390 C125.05+5.44%152506-27MSFT260320C00390000
380 C136.02+0.88%29888406-30MSFT260320C00380000
370 C143.38+0.62%132206-30MSFT260320C00370000
360 C151.90+0.46%123306-27MSFT260320C00360000
350 C160.05-0.57%123306-30MSFT260320C00350000
340 C150.10+3.23%28506-12MSFT260320C00340000
330 C162.65+7.88%15306-12MSFT260320C00330000
320 C185.58+0.65%36106-30MSFT260320C00320000
310 C193.25+2.12%64306-25MSFT260320C00310000
300 C208.35+2.74%236106-30MSFT260320C00300000
290 C216.00+2.01%23406-27MSFT260320C00290000
280 C221.00+9.41%83306-25MSFT260320C00280000
270 C230.80+22.19%44506-25MSFT260320C00270000
260 C240.15+9.79%122606-25MSFT260320C00260000
250 C250.30+8.83%45306-25MSFT260320C00250000
240 C160.10+3.69%23604-25MSFT260320C00240000
230 C158.71+8.03%1104-23MSFT260320C00230000
220 C172.49-13.39%1104-09MSFT260320C00220000
210 C248.00+34.78%2205-16MSFT260320C00210000
200 C261.50+8.83%1605-15MSFT260320C00200000
195 C196.550%2203-11MSFT260320C00195000
190 C287.18+11.04%73206-11MSFT260320C00190000
185 C196.730%111104-23MSFT260320C00185000
180 C00%0MSFT260320C00180000
175 C308.32+8.24%22106-20MSFT260320C00175000
Puts
StrikePriceChangeVolOILastContract Name
680 P201.310%2006-13MSFT260320P00680000
660 P00%0MSFT260320P00660000
650 P00%0MSFT260320P00650000
640 P00%0MSFT260320P00640000
630 P00%0MSFT260320P00630000
620 P00%0MSFT260320P00620000
610 P00%0MSFT260320P00610000
600 P00%0MSFT260320P00600000
590 P198.000%5004-30MSFT260320P00590000
580 P00%0MSFT260320P00580000
570 P82.25-10.89%2206-25MSFT260320P00570000
560 P68.85-2.77%27006-30MSFT260320P00560000
550 P62.25-3.49%713506-30MSFT260320P00550000
540 P55.45-1.47%116006-30MSFT260320P00540000
530 P49.15-3.25%315706-30MSFT260320P00530000
520 P43.20-4.95%1011306-30MSFT260320P00520000
510 P38.55-2.08%107306-30MSFT260320P00510000
500 P34.34-3.67%4741706-30MSFT260320P00500000
490 P29.55-7.80%1214106-30MSFT260320P00490000
480 P25.95-7.32%557406-30MSFT260320P00480000
470 P22.75-3.19%3475106-30MSFT260320P00470000
460 P19.80-8.25%1579506-30MSFT260320P00460000
450 P17.10-5.52%483906-30MSFT260320P00450000
440 P14.98-1.96%457206-30MSFT260320P00440000
430 P12.90-4.09%161,82406-30MSFT260320P00430000
420 P11.17-3.71%132,37906-30MSFT260320P00420000
410 P9.73-8.64%889806-30MSFT260320P00410000
400 P8.35-6.70%91,87106-30MSFT260320P00400000
390 P7.45-1.19%11,45606-30MSFT260320P00390000
380 P6.20-2.36%385406-30MSFT260320P00380000
370 P5.32-1.48%195306-30MSFT260320P00370000
360 P4.80+1.05%672106-30MSFT260320P00360000
350 P3.90-8.24%24,70506-30MSFT260320P00350000
340 P4.800.00%2031,82906-18MSFT260320P00340000
330 P2.85-7.77%11,34106-30MSFT260320P00330000
320 P2.58-7.53%101,45306-30MSFT260320P00320000
310 P2.50-20.63%644606-24MSFT260320P00310000
300 P1.74-8.42%41,01506-30MSFT260320P00300000
290 P1.72-18.10%161406-26MSFT260320P00290000
280 P1.25-6.72%245606-30MSFT260320P00280000
270 P1.33-15.82%128806-24MSFT260320P00270000
260 P1.54-14.44%1456606-04MSFT260320P00260000
250 P0.77-21.43%21,40706-27MSFT260320P00250000
240 P0.60-7.69%136106-30MSFT260320P00240000
230 P0.60-23.08%1211606-24MSFT260320P00230000
220 P0.40-38.46%102306-30MSFT260320P00220000
210 P0.67+6.35%121905-28MSFT260320P00210000
200 P0.30-33.33%72206-24MSFT260320P00200000
195 P0.41-8.89%111606-10MSFT260320P00195000
190 P0.56-11.11%81805-09MSFT260320P00190000
185 P0.32-46.67%11105-13MSFT260320P00185000
180 P0.50+6.38%15405-06MSFT260320P00180000
175 P0.18+12.50%76906-26MSFT260320P00175000


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