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
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 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,0111,45412311,956


MSFT Aug 10, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 10, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Aug 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
525.00 C0.610%22112808-03MSFT260810C00525000
520.00 C0.92+318.18%74440208-03MSFT260810C00520000
515.00 C1.45+178.85%16810708-03MSFT260810C00515000
510.00 C1.95+596.43%1547708-03MSFT260810C00510000
505.00 C2.80+460.00%24812908-03MSFT260810C00505000
500.00 C4.25+525.00%1,66738708-03MSFT260810C00500000
495.00 C5.58+624.68%42422408-03MSFT260810C00495000
490.00 C7.50+341.18%1,14734908-03MSFT260810C00490000
485.00 C9.63+426.23%28213008-03MSFT260810C00485000
482.50 C13.25+407.66%475208-03MSFT260810C00482500
480.00 C13.00+271.43%13330308-03MSFT260810C00480000
477.50 C13.87+222.56%37425508-03MSFT260810C00477500
475.00 C16.32+199.45%5610308-03MSFT260810C00475000
472.50 C18.20+208.47%558608-03MSFT260810C00472500
470.00 C20.20+186.52%15231308-03MSFT260810C00470000
467.50 C22.45+175.46%3742208-03MSFT260810C00467500
465.00 C25.69+163.76%5715008-03MSFT260810C00465000
462.50 C27.95+154.09%73308-03MSFT260810C00462500
460.00 C31.03+146.47%8430608-03MSFT260810C00460000
457.50 C34.41+164.69%226308-03MSFT260810C00457500
455.00 C35.18+159.06%98408-03MSFT260810C00455000
452.50 C37.50+153.21%353308-03MSFT260810C00452500
450.00 C40.00+99.80%16246908-03MSFT260810C00450000
447.50 C42.00+92.22%95308-03MSFT260810C00447500
445.00 C44.38+97.68%47408-03MSFT260810C00445000
442.50 C47.62+87.19%11008-03MSFT260810C00442500
440.00 C49.84+105.95%67808-03MSFT260810C00440000
437.50 C52.65+81.55%110708-03MSFT260810C00437500
435.00 C56.00+90.15%138408-03MSFT260810C00435000
432.50 C58.40+120.79%101608-03MSFT260810C00432500
430.00 C58.50+67.14%56508-03MSFT260810C00430000
427.50 C59.00+60.98%23508-03MSFT260810C00427500
425.00 C66.25+77.71%478508-03MSFT260810C00425000
422.50 C66.50+63.79%52808-03MSFT260810C00422500
420.00 C71.34+62.95%318408-03MSFT260810C00420000
417.50 C35.020%2207-30MSFT260810C00417500
415.00 C72.97+51.70%54408-03MSFT260810C00415000
412.50 C72.77+44.21%12708-03MSFT260810C00412500
410.00 C80.96+51.33%1121008-03MSFT260810C00410000
407.50 C55.30+9.50%1507-31MSFT260810C00407500
405.00 C58.31+23.02%326507-31MSFT260810C00405000
402.50 C86.53+44.63%11208-03MSFT260810C00402500
400.00 C89.61+55.84%2740308-03MSFT260810C00400000
397.50 C61.40+24.97%11607-31MSFT260810C00397500
395.00 C92.22+36.20%455008-03MSFT260810C00395000
392.50 C97.13+33.73%1708-03MSFT260810C00392500
390.00 C98.81+50.01%1578208-03MSFT260810C00390000
387.50 C75.76+22.85%2807-31MSFT260810C00387500
385.00 C73.35+234.32%301407-30MSFT260810C00385000
382.50 C80.67+21.05%2607-31MSFT260810C00382500
380.00 C82.57+9.09%54007-31MSFT260810C00380000
377.50 C27.010%2107-28MSFT260810C00377500
375.00 C00%0MSFT260810C00375000
372.50 C77.69+128.23%1107-30MSFT260810C00372500
370.00 C82.50+153.30%222107-30MSFT260810C00370000
367.50 C00%0MSFT260810C00367500
365.00 C87.45+134.77%1307-30MSFT260810C00365000
362.50 C36.970%161607-29MSFT260810C00362500
360.00 C91.49+136.59%21407-30MSFT260810C00360000
357.50 C133.21+41.80%101108-03MSFT260810C00357500
355.00 C91.15+95.39%111407-30MSFT260810C00355000
352.50 C00%0MSFT260810C00352500
350.00 C96.50+119.42%26207-30MSFT260810C00350000
347.50 C00%0MSFT260810C00347500
345.00 C00%0MSFT260810C00345000
342.50 C00%0MSFT260810C00342500
340.00 C96.07+77.91%2107-30MSFT260810C00340000
337.50 C00%0MSFT260810C00337500
335.00 C115.88+92.65%2207-30MSFT260810C00335000
332.50 C118.350%3207-30MSFT260810C00332500
330.00 C00%0MSFT260810C00330000
327.50 C00%0MSFT260810C00327500
325.00 C00%0MSFT260810C00325000
322.50 C00%0MSFT260810C00322500
320.00 C132.200%1107-30MSFT260810C00320000
315.00 C00%0MSFT260810C00315000
310.00 C82.350%2107-27MSFT260810C00310000
305.00 C00%0MSFT260810C00305000
300.00 C00%0MSFT260810C00300000
Puts
StrikePriceChangeVolOILastContract Name
525.00 P35.670%2108-03MSFT260810P00525000
520.00 P28.950%3208-03MSFT260810P00520000
515.00 P00%0MSFT260810P00515000
510.00 P22.80-69.35%4408-03MSFT260810P00510000
505.00 P00%0MSFT260810P00505000
500.00 P15.90-57.67%7411408-03MSFT260810P00500000
495.00 P12.500%3208-03MSFT260810P00495000
490.00 P9.50-77.46%1,73357208-03MSFT260810P00490000
485.00 P7.45-68.61%72735408-03MSFT260810P00485000
482.50 P5.930%683008-03MSFT260810P00482500
480.00 P5.050%61718108-03MSFT260810P00480000
477.50 P3.900%16811808-03MSFT260810P00477500
475.00 P3.55-77.73%20011008-03MSFT260810P00475000
472.50 P2.87-77.44%293808-03MSFT260810P00472500
470.00 P2.43-81.46%23312508-03MSFT260810P00470000
467.50 P1.97-80.72%22820208-03MSFT260810P00467500
465.00 P1.45-81.88%31229408-03MSFT260810P00465000
462.50 P1.41-81.20%13911008-03MSFT260810P00462500
460.00 P1.13-81.57%41963908-03MSFT260810P00460000
457.50 P0.89-86.31%644308-03MSFT260810P00457500
455.00 P0.84-82.43%6118608-03MSFT260810P00455000
452.50 P0.61-83.69%9315508-03MSFT260810P00452500
450.00 P0.57-84.80%7321,64308-03MSFT260810P00450000
447.50 P0.60-80.00%12252808-03MSFT260810P00447500
445.00 P0.44-84.00%7038708-03MSFT260810P00445000
442.50 P2.11-70.03%661,61907-31MSFT260810P00442500
440.00 P0.50-72.83%7019808-03MSFT260810P00440000
437.50 P0.43-77.37%38108-03MSFT260810P00437500
435.00 P0.27-79.39%5564208-03MSFT260810P00435000
432.50 P0.29-77.69%123908-03MSFT260810P00432500
430.00 P0.20-81.82%1510608-03MSFT260810P00430000
427.50 P0.23-77.45%1211208-03MSFT260810P00427500
425.00 P0.16-80.49%79308-03MSFT260810P00425000
422.50 P0.26-80.00%16208-03MSFT260810P00422500
420.00 P0.12-82.86%7522608-03MSFT260810P00420000
417.50 P0.21-58.00%193108-03MSFT260810P00417500
415.00 P0.23-48.89%151208-03MSFT260810P00415000
412.50 P0.60-53.13%6507-31MSFT260810P00412500
410.00 P0.15-68.09%2751508-03MSFT260810P00410000
407.50 P0.45-54.08%427507-31MSFT260810P00407500
405.00 P0.09-65.38%47208-03MSFT260810P00405000
402.50 P0.900%161607-30MSFT260810P00402500
400.00 P0.09-68.97%4020608-03MSFT260810P00400000
397.50 P0.15-50.00%2023008-03MSFT260810P00397500
395.00 P0.24-29.41%348007-31MSFT260810P00395000
392.50 P14.45-8.49%2307-29MSFT260810P00392500
390.00 P0.13-61.76%272407-31MSFT260810P00390000
387.50 P0.11-75.00%1508-03MSFT260810P00387500
385.00 P12.50+19.05%8410507-29MSFT260810P00385000
382.50 P12.00+25.79%164307-29MSFT260810P00382500
380.00 P0.07+40.00%3120008-03MSFT260810P00380000
377.50 P1.64-77.75%25107-30MSFT260810P00377500
375.00 P0.06-45.45%49807-31MSFT260810P00375000
372.50 P6.90+6.32%81007-29MSFT260810P00372500
370.00 P0.09-70.00%111207-31MSFT260810P00370000
367.50 P0.41-93.53%62407-30MSFT260810P00367500
365.00 P0.010.00%21408-03MSFT260810P00365000
362.50 P0.68-83.85%5307-30MSFT260810P00362500
360.00 P0.10-97.84%51607-31MSFT260810P00360000
357.50 P3.670%2207-29MSFT260810P00357500
355.00 P1.79-38.49%1807-31MSFT260810P00355000
352.50 P00%0MSFT260810P00352500
350.00 P0.15+150.00%14107-31MSFT260810P00350000
347.50 P0.54-73.53%10607-30MSFT260810P00347500
345.00 P0.46-78.30%16307-30MSFT260810P00345000
342.50 P1.330%6607-29MSFT260810P00342500
340.00 P0.26-77.39%856607-30MSFT260810P00340000
337.50 P00%0MSFT260810P00337500
335.00 P0.59-42.16%61207-29MSFT260810P00335000
332.50 P0.07-89.71%21207-30MSFT260810P00332500
330.00 P0.74+13.85%13012907-29MSFT260810P00330000
327.50 P00%0MSFT260810P00327500
325.00 P0.01-98.97%1208-03MSFT260810P00325000
322.50 P0.500%1107-28MSFT260810P00322500
320.00 P0.010.00%15907-31MSFT260810P00320000
315.00 P00%0MSFT260810P00315000
310.00 P0.300%5507-27MSFT260810P00310000
305.00 P00%0MSFT260810P00305000
300.00 P2.200%1107-28MSFT260810P00300000


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