Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,044774382,937


MSFT Aug 12, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 12, 2026 Exp. - Max Pain @ $455.00

Puts
Calls


MSFT Aug 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
525.00 C1.05+275.00%402608-03MSFT260812C00525000
520.00 C1.47+390.00%26611508-03MSFT260812C00520000
515.00 C2.24+420.93%14010708-03MSFT260812C00515000
510.00 C2.80+803.23%2167308-03MSFT260812C00510000
505.00 C4.25+507.14%8514008-03MSFT260812C00505000
500.00 C5.00+604.23%17723008-03MSFT260812C00500000
495.00 C6.95+313.69%928308-03MSFT260812C00495000
490.00 C9.27+363.50%898308-03MSFT260812C00490000
485.00 C12.30+303.28%17712608-03MSFT260812C00485000
482.50 C14.38+268.72%573408-03MSFT260812C00482500
480.00 C16.10+277.05%3822608-03MSFT260812C00480000
477.50 C17.05+204.46%321608-03MSFT260812C00477500
475.00 C20.45+214.62%645108-03MSFT260812C00475000
472.50 C21.10+402.38%61408-03MSFT260812C00472500
470.00 C23.05+199.74%305308-03MSFT260812C00470000
467.50 C24.60+159.77%93408-03MSFT260812C00467500
465.00 C26.12+140.74%3016308-03MSFT260812C00465000
462.50 C28.50+155.61%2312108-03MSFT260812C00462500
460.00 C32.00+136.51%448108-03MSFT260812C00460000
457.50 C32.75+144.40%105708-03MSFT260812C00457500
455.00 C35.57+145.31%1210908-03MSFT260812C00455000
452.50 C39.50+140.12%102408-03MSFT260812C00452500
450.00 C40.40+94.61%86808-03MSFT260812C00450000
447.50 C18.31+45.32%323407-31MSFT260812C00447500
445.00 C42.24+95.83%303808-03MSFT260812C00445000
442.50 C48.46+104.21%41508-03MSFT260812C00442500
440.00 C44.88+76.00%32508-03MSFT260812C00440000
437.50 C53.39+90.47%3708-03MSFT260812C00437500
435.00 C56.41+86.66%335508-03MSFT260812C00435000
432.50 C57.54+75.80%315808-03MSFT260812C00432500
430.00 C59.58+81.59%21608-03MSFT260812C00430000
427.50 C54.70+46.92%11208-03MSFT260812C00427500
425.00 C64.29+64.55%274708-03MSFT260812C00425000
422.50 C69.13+66.58%91808-03MSFT260812C00422500
420.00 C70.44+63.66%54008-03MSFT260812C00420000
417.50 C46.050%1107-31MSFT260812C00417500
415.00 C75.37+101.74%4408-03MSFT260812C00415000
412.50 C48.32+36.88%3507-31MSFT260812C00412500
410.00 C78.01+47.97%11908-03MSFT260812C00410000
407.50 C00%0MSFT260812C00407500
405.00 C84.08+59.03%12708-03MSFT260812C00405000
402.50 C61.59+13.43%2307-31MSFT260812C00402500
400.00 C86.31+69.20%12208-03MSFT260812C00400000
397.50 C40.00+150.00%1207-30MSFT260812C00397500
395.00 C59.14+16.65%5807-31MSFT260812C00395000
392.50 C70.74+28.97%23007-31MSFT260812C00392500
390.00 C66.00+237.25%12807-30MSFT260812C00390000
387.50 C103.22+36.46%21108-03MSFT260812C00387500
385.00 C78.28+12.23%3107-31MSFT260812C00385000
382.50 C71.450%1007-31MSFT260812C00382500
380.00 C84.35+12.06%2407-31MSFT260812C00380000
377.50 C75.900%1007-31MSFT260812C00377500
375.00 C78.55+182.05%2107-31MSFT260812C00375000
372.50 C00%0MSFT260812C00372500
370.00 C85.72+156.26%1707-31MSFT260812C00370000
367.50 C00%0MSFT260812C00367500
365.00 C84.74+161.95%20010507-30MSFT260812C00365000
362.50 C00%0MSFT260812C00362500
360.00 C36.050%2107-29MSFT260812C00360000
357.50 C00%0MSFT260812C00357500
355.00 C00%0MSFT260812C00355000
352.50 C97.190%20010007-30MSFT260812C00352500
350.00 C97.780%10207-30MSFT260812C00350000
347.50 C105.100%1107-31MSFT260812C00347500
345.00 C00%0MSFT260812C00345000
342.50 C00%0MSFT260812C00342500
340.00 C59.000%683407-28MSFT260812C00340000
337.50 C00%0MSFT260812C00337500
335.00 C117.50+84.37%2307-30MSFT260812C00335000
332.50 C00%0MSFT260812C00332500
330.00 C00%0MSFT260812C00330000
327.50 C00%0MSFT260812C00327500
325.00 C00%0MSFT260812C00325000
320.00 C00%0MSFT260812C00320000
315.00 C00%0MSFT260812C00315000
310.00 C00%0MSFT260812C00310000
305.00 C00%0MSFT260812C00305000
300.00 C00%0MSFT260812C00300000
Puts
StrikePriceChangeVolOILastContract Name
525.00 P40.550%2208-03MSFT260812P00525000
520.00 P34.730%4108-03MSFT260812P00520000
515.00 P00%0MSFT260812P00515000
510.00 P23.550%4208-03MSFT260812P00510000
505.00 P21.45-51.14%3908-03MSFT260812P00505000
500.00 P16.27-60.17%141908-03MSFT260812P00500000
495.00 P12.30-71.13%2508-03MSFT260812P00495000
490.00 P10.50-65.12%913008-03MSFT260812P00490000
485.00 P8.500%1166108-03MSFT260812P00485000
482.50 P6.820%9408-03MSFT260812P00482500
480.00 P6.430%765808-03MSFT260812P00480000
477.50 P5.500%201908-03MSFT260812P00477500
475.00 P4.27-81.35%1079108-03MSFT260812P00475000
472.50 P3.89-81.02%3408-03MSFT260812P00472500
470.00 P3.20-78.89%13410908-03MSFT260812P00470000
467.50 P2.820%11708-03MSFT260812P00467500
465.00 P2.58-76.46%11211408-03MSFT260812P00465000
462.50 P1.90-72.46%54708-03MSFT260812P00462500
460.00 P1.86-76.75%514808-03MSFT260812P00460000
457.50 P1.52-80.95%212308-03MSFT260812P00457500
455.00 P1.16-82.53%73638508-03MSFT260812P00455000
452.50 P0.79-87.85%72008-03MSFT260812P00452500
450.00 P0.90-81.89%11426408-03MSFT260812P00450000
447.50 P1.02-77.58%4908-03MSFT260812P00447500
445.00 P0.70-81.63%53308-03MSFT260812P00445000
442.50 P0.50-91.94%5708-03MSFT260812P00442500
440.00 P0.55-80.77%223308-03MSFT260812P00440000
437.50 P0.50-81.06%18208-03MSFT260812P00437500
435.00 P0.56-77.42%245008-03MSFT260812P00435000
432.50 P2.08-58.23%2407-31MSFT260812P00432500
430.00 P0.31-78.62%256108-03MSFT260812P00430000
427.50 P0.39-73.10%31508-03MSFT260812P00427500
425.00 P0.27-73.53%42708-03MSFT260812P00425000
422.50 P00%0MSFT260812P00422500
420.00 P0.01-99.36%31408-03MSFT260812P00420000
417.50 P0.19-79.57%126708-03MSFT260812P00417500
415.00 P1.93-93.59%182807-30MSFT260812P00415000
412.50 P0.80-52.66%14307-31MSFT260812P00412500
410.00 P0.14-77.42%2648208-03MSFT260812P00410000
407.50 P0.130%3108-03MSFT260812P00407500
405.00 P0.25-77.88%2508-03MSFT260812P00405000
402.50 P0.25-67.53%213708-03MSFT260812P00402500
400.00 P0.11-72.50%51208-03MSFT260812P00400000
397.50 P0.21-63.16%24308-03MSFT260812P00397500
395.00 P0.10-68.75%61308-03MSFT260812P00395000
392.50 P0.19-51.28%22808-03MSFT260812P00392500
390.00 P0.21-51.16%17808-03MSFT260812P00390000
387.50 P0.63-94.94%1107-30MSFT260812P00387500
385.00 P13.000%181607-29MSFT260812P00385000
382.50 P0.19-32.14%11008-03MSFT260812P00382500
380.00 P0.19+26.67%111608-03MSFT260812P00380000
377.50 P0.190%1108-03MSFT260812P00377500
375.00 P0.17-98.12%13207-30MSFT260812P00375000
372.50 P0.13-98.40%3508-03MSFT260812P00372500
370.00 P0.02-60.00%12508-03MSFT260812P00370000
367.50 P6.700%1107-29MSFT260812P00367500
365.00 P0.30-94.67%1707-30MSFT260812P00365000
362.50 P6.850%2207-29MSFT260812P00362500
360.00 P0.01-91.67%31608-03MSFT260812P00360000
357.50 P00%0MSFT260812P00357500
355.00 P1.09-69.30%1407-30MSFT260812P00355000
352.50 P00%0MSFT260812P00352500
350.00 P0.10-95.56%21507-30MSFT260812P00350000
347.50 P00%0MSFT260812P00347500
345.00 P0.07-96.00%1407-30MSFT260812P00345000
342.50 P00%0MSFT260812P00342500
340.00 P0.01-99.40%11107-30MSFT260812P00340000
337.50 P00%0MSFT260812P00337500
335.00 P1.34+13.56%81007-29MSFT260812P00335000
332.50 P00%0MSFT260812P00332500
330.00 P0.89+14.10%899207-29MSFT260812P00330000
327.50 P00%0MSFT260812P00327500
325.00 P00%0MSFT260812P00325000
320.00 P0.500%111107-29MSFT260812P00320000
315.00 P0.320%1107-29MSFT260812P00315000
310.00 P0.240%1107-29MSFT260812P00310000
305.00 P00%0MSFT260812P00305000
300.00 P00%0MSFT260812P00300000


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