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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,21610,80817622,939


MSFT Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 14, 2026 Exp. - Max Pain @ $432.50

Puts
Calls


MSFT Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
545.00 C0.44+450.00%39965708-03MSFT260814C00545000
540.00 C0.60+328.57%20923108-03MSFT260814C00540000
535.00 C0.86+377.78%44332808-03MSFT260814C00535000
530.00 C1.11+246.88%52035108-03MSFT260814C00530000
525.00 C1.52+533.33%53331908-03MSFT260814C00525000
520.00 C1.94+385.00%2,5401,42108-03MSFT260814C00520000
515.00 C2.64+347.46%99781108-03MSFT260814C00515000
510.00 C3.45+348.05%5,4863,99008-03MSFT260814C00510000
505.00 C4.70+298.31%42828308-03MSFT260814C00505000
500.00 C5.95+271.88%2,6731,51908-03MSFT260814C00500000
495.00 C7.88+251.79%2,12289808-03MSFT260814C00495000
490.00 C10.00+233.33%3,9572,17608-03MSFT260814C00490000
487.50 C11.26+212.78%52145108-03MSFT260814C00487500
485.00 C12.45+192.94%2,5101,26608-03MSFT260814C00485000
482.50 C14.20+182.31%22420308-03MSFT260814C00482500
480.00 C15.60+187.82%6881,01008-03MSFT260814C00480000
477.50 C18.05+179.84%1139008-03MSFT260814C00477500
475.00 C18.55+155.86%17653208-03MSFT260814C00475000
472.50 C22.68+170.00%24428808-03MSFT260814C00472500
470.00 C22.65+142.51%33575208-03MSFT260814C00470000
467.50 C25.20+148.28%5712708-03MSFT260814C00467500
465.00 C26.52+115.96%2001,05608-03MSFT260814C00465000
462.50 C26.18+112.50%11124808-03MSFT260814C00462500
460.00 C30.20+104.19%37690408-03MSFT260814C00460000
457.50 C32.66+123.70%649108-03MSFT260814C00457500
455.00 C36.27+104.68%17470108-03MSFT260814C00455000
452.50 C38.53+94.89%7721508-03MSFT260814C00452500
450.00 C40.42+88.26%1181,36408-03MSFT260814C00450000
447.50 C44.09+115.07%64908-03MSFT260814C00447500
445.00 C45.85+89.31%13834308-03MSFT260814C00445000
442.50 C48.58+85.28%2514608-03MSFT260814C00442500
440.00 C50.13+85.19%21691008-03MSFT260814C00440000
437.50 C53.43+86.88%19008-03MSFT260814C00437500
435.00 C55.33+68.38%5129908-03MSFT260814C00435000
432.50 C57.18+70.43%93408-03MSFT260814C00432500
430.00 C58.85+53.70%10560108-03MSFT260814C00430000
427.50 C62.79+68.52%1974408-03MSFT260814C00427500
425.00 C63.56+48.09%2647208-03MSFT260814C00425000
422.50 C67.67+56.32%1964908-03MSFT260814C00422500
420.00 C71.68+57.71%3553108-03MSFT260814C00420000
417.50 C67.60+39.84%33308-03MSFT260814C00417500
415.00 C75.21+44.77%1450308-03MSFT260814C00415000
412.50 C77.03+69.15%33108-03MSFT260814C00412500
410.00 C79.45+41.82%332,11908-03MSFT260814C00410000
407.50 C80.31+75.27%12108-03MSFT260814C00407500
405.00 C85.90+41.40%111,10008-03MSFT260814C00405000
402.50 C61.25+9.61%35407-31MSFT260814C00402500
400.00 C90.54+38.08%2973608-03MSFT260814C00400000
397.50 C64.60+6.64%276707-31MSFT260814C00397500
395.00 C94.56+30.34%16858508-03MSFT260814C00395000
392.50 C70.77+32.68%24707-31MSFT260814C00392500
390.00 C100.24+29.68%11654508-03MSFT260814C00390000
387.50 C62.65+220.46%16507-30MSFT260814C00387500
385.00 C104.16+33.59%523408-03MSFT260814C00385000
382.50 C67.63+187.79%506307-30MSFT260814C00382500
380.00 C110.00+31.74%518908-03MSFT260814C00380000
377.50 C30.05+0.91%393607-29MSFT260814C00377500
375.00 C116.00+32.31%56908-03MSFT260814C00375000
372.50 C81.10+27.22%2207-31MSFT260814C00372500
370.00 C121.25+34.72%18208-03MSFT260814C00370000
367.50 C82.40+134.49%11707-30MSFT260814C00367500
365.00 C90.25+142.61%14507-30MSFT260814C00365000
362.50 C34.750%564007-29MSFT260814C00362500
360.00 C128.45+30.41%116908-03MSFT260814C00360000
357.50 C00%0MSFT260814C00357500
355.00 C40.22-12.57%144607-29MSFT260814C00355000
352.50 C109.930%6607-31MSFT260814C00352500
350.00 C138.87+169.65%103208-03MSFT260814C00350000
347.50 C00%0MSFT260814C00347500
345.00 C143.84+262.04%10508-03MSFT260814C00345000
342.50 C00%0MSFT260814C00342500
340.00 C150.37+148.38%4508-03MSFT260814C00340000
337.50 C00%0MSFT260814C00337500
335.00 C62.95+15.00%202107-29MSFT260814C00335000
332.50 C117.200%1107-30MSFT260814C00332500
330.00 C120.33+92.99%17807-30MSFT260814C00330000
327.50 C00%0MSFT260814C00327500
325.00 C61.200%252507-24MSFT260814C00325000
322.50 C00%0MSFT260814C00322500
320.00 C170.36+156.68%13008-03MSFT260814C00320000
315.00 C137.15+92.90%12707-30MSFT260814C00315000
310.00 C82.48+14.03%51307-27MSFT260814C00310000
305.00 C146.60+88.63%11507-30MSFT260814C00305000
300.00 C190.35+25.25%21708-03MSFT260814C00300000
290.00 C00%0MSFT260814C00290000
280.00 C00%0MSFT260814C00280000
270.00 C125.130%1107-07MSFT260814C00270000
Puts
StrikePriceChangeVolOILastContract Name
545.00 P57.900%7708-03MSFT260814P00545000
540.00 P00%0MSFT260814P00540000
535.00 P00%0MSFT260814P00535000
530.00 P42.500%302908-03MSFT260814P00530000
525.00 P38.50-52.50%7408-03MSFT260814P00525000
520.00 P31.00-73.25%8808-03MSFT260814P00520000
515.00 P27.45-54.74%111308-03MSFT260814P00515000
510.00 P23.50-60.74%201708-03MSFT260814P00510000
505.00 P19.80-63.33%262908-03MSFT260814P00505000
500.00 P17.97-54.68%1324708-03MSFT260814P00500000
495.00 P14.300%572208-03MSFT260814P00495000
490.00 P12.10-58.98%1,12678908-03MSFT260814P00490000
487.50 P10.45-69.36%32917108-03MSFT260814P00487500
485.00 P9.500%1,52890708-03MSFT260814P00485000
482.50 P7.95-63.11%25415408-03MSFT260814P00482500
480.00 P7.20-63.40%59220508-03MSFT260814P00480000
477.50 P6.40-64.54%632908-03MSFT260814P00477500
475.00 P5.75-64.06%37925608-03MSFT260814P00475000
472.50 P5.01-69.82%1009208-03MSFT260814P00472500
470.00 P4.30-70.34%26312908-03MSFT260814P00470000
467.50 P3.69-69.38%926708-03MSFT260814P00467500
465.00 P3.14-71.96%36240508-03MSFT260814P00465000
462.50 P2.67-70.98%14615408-03MSFT260814P00462500
460.00 P2.42-71.70%80749508-03MSFT260814P00460000
457.50 P1.90-75.00%8118708-03MSFT260814P00457500
455.00 P1.82-72.84%56582708-03MSFT260814P00455000
452.50 P1.45-74.78%6410608-03MSFT260814P00452500
450.00 P1.33-75.14%8801,01008-03MSFT260814P00450000
447.50 P1.15-77.84%16115908-03MSFT260814P00447500
445.00 P1.05-73.75%2,0101,74408-03MSFT260814P00445000
442.50 P0.96-76.30%444708-03MSFT260814P00442500
440.00 P0.82-73.11%43243208-03MSFT260814P00440000
437.50 P0.64-74.70%324808-03MSFT260814P00437500
435.00 P0.62-73.62%22031008-03MSFT260814P00435000
432.50 P0.48-77.36%307608-03MSFT260814P00432500
430.00 P0.50-75.25%35844508-03MSFT260814P00430000
427.50 P0.41-76.16%7618408-03MSFT260814P00427500
425.00 P0.37-75.50%11633808-03MSFT260814P00425000
422.50 P0.35-79.04%8110708-03MSFT260814P00422500
420.00 P0.41-68.22%28740508-03MSFT260814P00420000
417.50 P0.32-68.93%97108-03MSFT260814P00417500
415.00 P0.24-76.00%19925308-03MSFT260814P00415000
412.50 P0.27-68.60%44508-03MSFT260814P00412500
410.00 P0.27-65.38%44344008-03MSFT260814P00410000
407.50 P0.18-73.53%344908-03MSFT260814P00407500
405.00 P0.22-70.27%27540708-03MSFT260814P00405000
402.50 P0.71-36.61%2111707-31MSFT260814P00402500
400.00 P0.18-70.00%64892608-03MSFT260814P00400000
397.50 P0.13-71.11%17708-03MSFT260814P00397500
395.00 P0.10-74.36%10943508-03MSFT260814P00395000
392.50 P0.58-48.67%377407-31MSFT260814P00392500
390.00 P0.11-68.57%10744108-03MSFT260814P00390000
387.50 P0.47-24.19%126107-31MSFT260814P00387500
385.00 P0.09-76.32%2220108-03MSFT260814P00385000
382.50 P0.09-64.00%34508-03MSFT260814P00382500
380.00 P0.10-60.00%13153808-03MSFT260814P00380000
377.50 P0.09-62.50%13508-03MSFT260814P00377500
375.00 P0.06-80.00%1425208-03MSFT260814P00375000
372.50 P0.28+7.69%85607-31MSFT260814P00372500
370.00 P0.08-60.00%2335808-03MSFT260814P00370000
367.50 P0.20-97.41%12607-30MSFT260814P00367500
365.00 P0.05-73.68%15263408-03MSFT260814P00365000
362.50 P0.20-96.74%35107-30MSFT260814P00362500
360.00 P0.05-50.00%1657408-03MSFT260814P00360000
357.50 P00%0MSFT260814P00357500
355.00 P0.06-57.14%4926908-03MSFT260814P00355000
352.50 P00%0MSFT260814P00352500
350.00 P0.07-22.22%11857208-03MSFT260814P00350000
347.50 P0.230%16716707-31MSFT260814P00347500
345.00 P0.01-87.50%9531408-03MSFT260814P00345000
342.50 P00%0MSFT260814P00342500
340.00 P0.04+300.00%2131908-03MSFT260814P00340000
337.50 P00%0MSFT260814P00337500
335.00 P0.01-88.89%4135808-03MSFT260814P00335000
332.50 P00%0MSFT260814P00332500
330.00 P0.07+16.67%2,4362,50308-03MSFT260814P00330000
327.50 P00%0MSFT260814P00327500
325.00 P0.07-50.00%132908-03MSFT260814P00325000
322.50 P00%0MSFT260814P00322500
320.00 P0.05-64.29%524907-31MSFT260814P00320000
315.00 P0.010.00%3323408-03MSFT260814P00315000
310.00 P0.13+160.00%345608-03MSFT260814P00310000
305.00 P0.05+150.00%27108-03MSFT260814P00305000
300.00 P0.010.00%1018808-03MSFT260814P00300000
290.00 P0.01-90.00%105307-30MSFT260814P00290000
280.00 P0.010.00%36408-03MSFT260814P00280000
270.00 P0.05-92.96%134908-03MSFT260814P00270000


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