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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1241,61889527


MSFT May 15, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 15, 2026 Exp. - Max Pain @ $490.00

Puts
Calls


MSFT May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C3.25+8.33%260506-30MSFT260515C00700000
680 C4.25+10.39%2610806-27MSFT260515C00680000
660 C5.700.00%7206-27MSFT260515C00660000
650 C6.50-2.99%1206-30MSFT260515C00650000
640 C8.04+5.79%1306-27MSFT260515C00640000
630 C00%0MSFT260515C00630000
620 C10.76+10.93%1206-27MSFT260515C00620000
610 C12.20+0.49%2012106-30MSFT260515C00610000
600 C14.04+1.96%61006-30MSFT260515C00600000
590 C16.20+14.49%14706-30MSFT260515C00590000
580 C18.610%101006-26MSFT260515C00580000
570 C21.50-3.15%235406-30MSFT260515C00570000
560 C24.90-1.58%245206-30MSFT260515C00560000
550 C28.45-0.70%2410806-30MSFT260515C00550000
540 C32.30+3.36%24206-30MSFT260515C00540000
530 C36.53-0.46%277606-30MSFT260515C00530000
520 C41.88+4.83%4215006-30MSFT260515C00520000
510 C46.54+0.80%58106-27MSFT260515C00510000
500 C51.87-0.92%3514506-30MSFT260515C00500000
490 C56.60-0.84%82306-27MSFT260515C00490000
480 C65.20+3.39%35106-27MSFT260515C00480000
470 C69.98+3.90%10606-30MSFT260515C00470000
460 C76.55+0.72%101606-30MSFT260515C00460000
450 C83.49+5.95%1906-26MSFT260515C00450000
440 C88.500%1106-30MSFT260515C00440000
430 C96.400%1106-30MSFT260515C00430000
420 C101.930%1106-26MSFT260515C00420000
410 C111.16+3.57%2306-26MSFT260515C00410000
400 C118.900%2006-27MSFT260515C00400000
390 C127.650%2106-30MSFT260515C00390000
380 C139.17+0.73%1106-27MSFT260515C00380000
370 C146.170%2106-26MSFT260515C00370000
360 C153.55+2.42%1106-26MSFT260515C00360000
350 C163.75+4.04%2106-27MSFT260515C00350000
340 C00%0MSFT260515C00340000
330 C172.850%2206-23MSFT260515C00330000
320 C00%0MSFT260515C00320000
310 C00%0MSFT260515C00310000
300 C205.300%2106-25MSFT260515C00300000
290 C00%0MSFT260515C00290000
280 C00%0MSFT260515C00280000
270 C00%0MSFT260515C00270000
260 C00%0MSFT260515C00260000
250 C251.800%6306-25MSFT260515C00250000
240 C261.400%4206-25MSFT260515C00240000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0MSFT260515P00700000
680 P00%0MSFT260515P00680000
660 P00%0MSFT260515P00660000
650 P00%0MSFT260515P00650000
640 P00%0MSFT260515P00640000
630 P00%0MSFT260515P00630000
620 P00%0MSFT260515P00620000
610 P00%0MSFT260515P00610000
600 P00%0MSFT260515P00600000
590 P00%0MSFT260515P00590000
580 P00%0MSFT260515P00580000
570 P00%0MSFT260515P00570000
560 P00%0MSFT260515P00560000
550 P00%0MSFT260515P00550000
540 P00%0MSFT260515P00540000
530 P00%0MSFT260515P00530000
520 P50.740%4406-24MSFT260515P00520000
510 P43.00-4.34%344706-30MSFT260515P00510000
500 P37.95-5.12%13806-30MSFT260515P00500000
490 P34.35-4.45%43106-30MSFT260515P00490000
480 P30.50-1.68%23406-30MSFT260515P00480000
470 P26.70-0.96%64706-30MSFT260515P00470000
460 P25.610%242406-25MSFT260515P00460000
450 P21.40-1.61%2806-26MSFT260515P00450000
440 P20.550%1106-24MSFT260515P00440000
430 P00%0MSFT260515P00430000
420 P14.00-5.47%3706-30MSFT260515P00420000
410 P12.23-6.07%11106-30MSFT260515P00410000
400 P11.290%101006-26MSFT260515P00400000
390 P9.83+0.31%1306-30MSFT260515P00390000
380 P8.25-4.07%120506-30MSFT260515P00380000
370 P7.05-6.00%12706-30MSFT260515P00370000
360 P6.40-7.25%21706-27MSFT260515P00360000
350 P5.62+0.36%21106-30MSFT260515P00350000
340 P4.92-8.89%3406-27MSFT260515P00340000
330 P4.27-7.17%3206-27MSFT260515P00330000
320 P3.60-6.98%21006-27MSFT260515P00320000
310 P3.350%6206-25MSFT260515P00310000
300 P2.88-20.88%21006-25MSFT260515P00300000
290 P00%0MSFT260515P00290000
280 P1.91-14.35%62706-27MSFT260515P00280000
270 P1.460%1106-30MSFT260515P00270000
260 P00%0MSFT260515P00260000
250 P1.09-27.33%8906-26MSFT260515P00250000
240 P0.91-9.00%12606-27MSFT260515P00240000


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