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
Aug 4, 2026 3:59:59 PM EDT
492.85USD+1.064%(+5.19)50,534,812
459.25Bid   493.08Ask   33.83Spread
Pre-market
Aug 4, 2026 9:29:30 AM EDT
480.24USD-1.522%(-7.42)1,037,440
After-hours
Aug 4, 2026 4:59:30 PM EDT
493.02USD+0.034%(+0.17)8,991,324
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 5, 2026Aug 7, 2026Aug 10, 2026Aug 12, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
67,57319,70643276,591


MSFT Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 7, 2026 Exp. - Max Pain @ $440.00

Puts
Calls


MSFT Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
545.00 C0.07+250.00%7181,08408-03MSFT260807C00545000
540.00 C0.100.00%2,4991,21208-03MSFT260807C00540000
535.00 C0.16+433.33%88068408-03MSFT260807C00535000
530.00 C0.22+450.00%2,6141,55208-03MSFT260807C00530000
525.00 C0.37+825.00%2,7151,73308-03MSFT260807C00525000
520.00 C0.53+488.89%3,2801,77308-03MSFT260807C00520000
515.00 C0.84+663.64%1,62597108-03MSFT260807C00515000
510.00 C1.33+923.08%3,9081,49008-03MSFT260807C00510000
505.00 C2.04+558.06%3,8181,75008-03MSFT260807C00505000
500.00 C3.06+500.00%23,9655,98008-03MSFT260807C00500000
495.00 C4.56+456.10%2,9911,47708-03MSFT260807C00495000
490.00 C6.51+400.77%7,3182,43708-03MSFT260807C00490000
485.00 C8.95+347.50%3,6821,67908-03MSFT260807C00485000
482.50 C10.58+310.08%93782508-03MSFT260807C00482500
480.00 C11.93+311.38%5,0113,43508-03MSFT260807C00480000
477.50 C13.99+263.38%26888308-03MSFT260807C00477500
475.00 C16.00+271.23%8942,28908-03MSFT260807C00475000
472.50 C18.84+248.89%1,6451,25508-03MSFT260807C00472500
470.00 C19.85+222.76%4,71010,18908-03MSFT260807C00470000
467.50 C21.85+186.37%5311,47708-03MSFT260807C00467500
465.00 C24.18+176.98%6911,65908-03MSFT260807C00465000
462.50 C28.20+182.00%22691208-03MSFT260807C00462500
460.00 C28.85+148.49%1,3293,16308-03MSFT260807C00460000
457.50 C31.00+131.17%1351,95808-03MSFT260807C00457500
455.00 C33.30+130.93%3103,79608-03MSFT260807C00455000
452.50 C37.30+115.23%35796208-03MSFT260807C00452500
450.00 C38.44+111.79%1,1772,82608-03MSFT260807C00450000
447.50 C40.55+90.73%9927108-03MSFT260807C00447500
445.00 C44.08+83.67%13646108-03MSFT260807C00445000
442.50 C48.29+99.96%4334308-03MSFT260807C00442500
440.00 C48.22+80.60%5821,88408-03MSFT260807C00440000
437.50 C52.02+96.97%6013208-03MSFT260807C00437500
435.00 C53.12+69.17%26484308-03MSFT260807C00435000
432.50 C57.18+65.16%4112808-03MSFT260807C00432500
430.00 C57.84+59.16%2333,99008-03MSFT260807C00430000
427.50 C63.53+72.35%1514108-03MSFT260807C00427500
425.00 C64.47+54.98%2632,07008-03MSFT260807C00425000
422.50 C68.10+53.59%27508-03MSFT260807C00422500
420.00 C69.88+51.26%1312,55208-03MSFT260807C00420000
417.50 C45.38+12.30%306207-31MSFT260807C00417500
415.00 C73.15+42.18%7401,19608-03MSFT260807C00415000
412.50 C77.00+46.67%755208-03MSFT260807C00412500
410.00 C79.73+40.67%7662008-03MSFT260807C00410000
407.50 C82.04+46.42%3911408-03MSFT260807C00407500
405.00 C83.80+45.01%3845808-03MSFT260807C00405000
402.50 C87.12+42.35%1812108-03MSFT260807C00402500
400.00 C88.12+34.39%833,19508-03MSFT260807C00400000
397.50 C93.28+48.65%1425708-03MSFT260807C00397500
395.00 C94.65+40.08%4290708-03MSFT260807C00395000
392.50 C96.02+33.08%3834508-03MSFT260807C00392500
390.00 C98.35+27.73%503,04208-03MSFT260807C00390000
387.50 C71.95+11.57%131207-31MSFT260807C00387500
385.00 C104.97+36.56%1149908-03MSFT260807C00385000
382.50 C79.82+8.66%216407-31MSFT260807C00382500
380.00 C109.13+28.39%2539408-03MSFT260807C00380000
377.50 C108.20+37.41%42508-03MSFT260807C00377500
375.00 C101.67+25.94%136008-03MSFT260807C00375000
372.50 C73.14+151.17%32807-30MSFT260807C00372500
370.00 C117.36+27.40%1141608-03MSFT260807C00370000
367.50 C92.00+192.06%3607-31MSFT260807C00367500
365.00 C122.59+25.97%360508-03MSFT260807C00365000
362.50 C88.05+5.73%1307-31MSFT260807C00362500
360.00 C103.57+5.68%226007-31MSFT260807C00360000
357.50 C00%0MSFT260807C00357500
355.00 C107.76+14.47%314407-31MSFT260807C00355000
352.50 C111.550%1107-31MSFT260807C00352500
350.00 C113.50+6.82%1521307-31MSFT260807C00350000
347.50 C00%0MSFT260807C00347500
345.00 C116.24+13.46%18907-31MSFT260807C00345000
342.50 C00%0MSFT260807C00342500
340.00 C150.11+23.85%44408-03MSFT260807C00340000
337.50 C109.30+79.74%1507-30MSFT260807C00337500
335.00 C127.75+125.71%12607-31MSFT260807C00335000
332.50 C65.880%112607-28MSFT260807C00332500
330.00 C116.66+90.31%16207-30MSFT260807C00330000
327.50 C71.050%100807-28MSFT260807C00327500
325.00 C138.00+96.78%113007-31MSFT260807C00325000
322.50 C00%0MSFT260807C00322500
320.00 C169.99+31.91%1608-03MSFT260807C00320000
315.00 C67.75-19.13%1764107-23MSFT260807C00315000
310.00 C90.00+11.04%53007-28MSFT260807C00310000
305.00 C77.42-6.75%1682807-23MSFT260807C00305000
300.00 C189.25+16.82%1115308-03MSFT260807C00300000
290.00 C86.800%3306-29MSFT260807C00290000
280.00 C95.050%3306-29MSFT260807C00280000
270.00 C216.18+77.05%3508-03MSFT260807C00270000
Puts
StrikePriceChangeVolOILastContract Name
545.00 P147.86+1.88%1107-28MSFT260807P00545000
540.00 P50.70-42.90%17308-03MSFT260807P00540000
535.00 P00%0MSFT260807P00535000
530.00 P43.03-36.79%2208-03MSFT260807P00530000
525.00 P120.010%7007-16MSFT260807P00525000
520.00 P33.00-74.63%463408-03MSFT260807P00520000
515.00 P27.00-49.19%8308-03MSFT260807P00515000
510.00 P22.83-82.31%544608-03MSFT260807P00510000
505.00 P19.150%877908-03MSFT260807P00505000
500.00 P15.06-55.71%41012308-03MSFT260807P00500000
495.00 P12.030%27014108-03MSFT260807P00495000
490.00 P8.66-69.03%2,7511,00808-03MSFT260807P00490000
485.00 P6.35-73.27%11,0741,56508-03MSFT260807P00485000
482.50 P5.22-76.80%1,13243708-03MSFT260807P00482500
480.00 P4.40-77.08%3,5681,13708-03MSFT260807P00480000
477.50 P3.70-78.99%82932208-03MSFT260807P00477500
475.00 P2.90-77.86%3,38580108-03MSFT260807P00475000
472.50 P2.40-81.18%77155108-03MSFT260807P00472500
470.00 P1.95-82.29%5,0722,17908-03MSFT260807P00470000
467.50 P1.50-82.70%36618608-03MSFT260807P00467500
465.00 P1.24-85.06%1,59176908-03MSFT260807P00465000
462.50 P1.00-84.62%1,05968408-03MSFT260807P00462500
460.00 P0.85-85.95%3,1212,03108-03MSFT260807P00460000
457.50 P0.73-85.49%98798408-03MSFT260807P00457500
455.00 P0.60-86.05%1,1411,17308-03MSFT260807P00455000
452.50 P0.43-87.64%1,8331,67108-03MSFT260807P00452500
450.00 P0.35-88.33%3,2123,30408-03MSFT260807P00450000
447.50 P0.35-86.54%27573308-03MSFT260807P00447500
445.00 P0.26-87.38%55288108-03MSFT260807P00445000
442.50 P0.23-86.78%1871,98208-03MSFT260807P00442500
440.00 P0.21-86.27%1,6812,44508-03MSFT260807P00440000
437.50 P0.19-83.04%19330308-03MSFT260807P00437500
435.00 P0.18-83.64%34491908-03MSFT260807P00435000
432.50 P0.10-87.65%15126408-03MSFT260807P00432500
430.00 P0.13-82.89%7261,87208-03MSFT260807P00430000
427.50 P0.15-74.58%623,23308-03MSFT260807P00427500
425.00 P0.10-81.48%5011,62608-03MSFT260807P00425000
422.50 P0.09-80.43%2731,69308-03MSFT260807P00422500
420.00 P0.09-75.68%6871,51808-03MSFT260807P00420000
417.50 P0.11-56.00%11725108-03MSFT260807P00417500
415.00 P0.08-68.00%1403,80708-03MSFT260807P00415000
412.50 P0.07-75.86%2616508-03MSFT260807P00412500
410.00 P0.08-73.33%2762,31008-03MSFT260807P00410000
407.50 P0.10-58.33%725608-03MSFT260807P00407500
405.00 P0.08-63.64%1641,08108-03MSFT260807P00405000
402.50 P0.08-55.56%815708-03MSFT260807P00402500
400.00 P0.04-73.33%8382,09808-03MSFT260807P00400000
397.50 P0.04-73.33%22117608-03MSFT260807P00397500
395.00 P0.04-63.64%1461,12608-03MSFT260807P00395000
392.50 P0.02-84.62%6724008-03MSFT260807P00392500
390.00 P0.05-44.44%1961,38608-03MSFT260807P00390000
387.50 P0.01-90.91%2013308-03MSFT260807P00387500
385.00 P0.03-72.73%2355008-03MSFT260807P00385000
382.50 P0.01-95.00%412007-31MSFT260807P00382500
380.00 P0.01-85.71%936,62408-03MSFT260807P00380000
377.50 P0.08-50.00%18507-31MSFT260807P00377500
375.00 P0.02-75.00%5354408-03MSFT260807P00375000
372.50 P0.01-96.43%19208-03MSFT260807P00372500
370.00 P0.03-25.00%2762,03808-03MSFT260807P00370000
367.50 P0.01-90.00%2010508-03MSFT260807P00367500
365.00 P0.01-93.33%661,63008-03MSFT260807P00365000
362.50 P0.06-83.78%223207-31MSFT260807P00362500
360.00 P0.02-33.33%8180808-03MSFT260807P00360000
357.50 P0.16+300.00%37408-03MSFT260807P00357500
355.00 P0.01-50.00%9798508-03MSFT260807P00355000
352.50 P0.02-96.08%23908-03MSFT260807P00352500
350.00 P0.01-50.00%503,18708-03MSFT260807P00350000
347.50 P0.03-90.91%11607-31MSFT260807P00347500
345.00 P0.01-50.00%3999308-03MSFT260807P00345000
342.50 P1.400%2107-28MSFT260807P00342500
340.00 P0.01-66.67%3074808-03MSFT260807P00340000
337.50 P0.58+1,350.00%13008-03MSFT260807P00337500
335.00 P0.06-14.29%11,26808-03MSFT260807P00335000
332.50 P0.010.00%26608-03MSFT260807P00332500
330.00 P0.01-80.00%182,52708-03MSFT260807P00330000
327.50 P0.010%616107-30MSFT260807P00327500
325.00 P0.020.00%10339908-03MSFT260807P00325000
322.50 P0.02+100.00%121408-03MSFT260807P00322500
320.00 P0.02+100.00%428007-31MSFT260807P00320000
315.00 P0.040.00%932407-31MSFT260807P00315000
310.00 P0.17+6.25%1033008-03MSFT260807P00310000
305.00 P0.31+520.00%99507-31MSFT260807P00305000
300.00 P0.09+800.00%3077708-03MSFT260807P00300000
290.00 P0.05+400.00%11717708-03MSFT260807P00290000
280.00 P0.01-75.00%113807-30MSFT260807P00280000
270.00 P0.63+6,200.00%1,9041,97707-31MSFT260807P00270000


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 - 2026 ChartExchange LLC