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
May 14, 2026 3:59:59 PM EDT
409.53USD+1.066%(+4.32)27,418,694
409.43Bid   410.00Ask   0.57Spread
Pre-market
May 14, 2026 9:29:30 AM EDT
404.90USD-0.077%(-0.31)123,581
After-hours
May 14, 2026 4:59:30 PM EDT
407.90USD-0.398%(-1.63)5,951,879
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 15, 2026May 18, 2026May 20, 2026May 22, 2026May 26, 2026May 27, 2026May 29, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 17, 2026Aug 21, 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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,87995,45116,86860,629


MSFT Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 21, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.08-20.00%1342,99105-11MSFT260821C00800000
780 C0.11+10.00%1239105-08MSFT260821C00780000
760 C0.22+69.23%124005-01MSFT260821C00760000
740 C0.15+7.14%557705-06MSFT260821C00740000
720 C0.19+18.75%3792405-04MSFT260821C00720000
700 C0.16-27.27%274205-11MSFT260821C00700000
680 C0.28-17.65%672405-11MSFT260821C00680000
660 C0.350.00%412005-08MSFT260821C00660000
650 C0.36-10.00%757605-11MSFT260821C00650000
640 C0.44+10.00%117305-11MSFT260821C00640000
630 C0.53-13.11%221505-11MSFT260821C00630000
620 C0.57-10.94%995405-11MSFT260821C00620000
610 C0.69+15.00%129805-08MSFT260821C00610000
600 C0.79-3.66%601,93805-11MSFT260821C00600000
590 C0.81-14.74%12,23705-11MSFT260821C00590000
580 C1.15+6.48%4484505-11MSFT260821C00580000
570 C1.15-11.54%1576305-11MSFT260821C00570000
560 C1.50-3.23%701,03405-11MSFT260821C00560000
550 C1.85-5.13%1262,25005-11MSFT260821C00550000
540 C2.20-3.08%321,32605-11MSFT260821C00540000
530 C2.66-4.32%911,39505-11MSFT260821C00530000
520 C3.20-5.88%1243,08505-11MSFT260821C00520000
510 C3.95-5.28%464,12305-11MSFT260821C00510000
500 C4.92-4.47%2,0208,68105-11MSFT260821C00500000
490 C6.00-5.96%1222,04905-11MSFT260821C00490000
480 C7.45-6.88%47110,48005-11MSFT260821C00480000
470 C9.00-3.23%1805,76805-11MSFT260821C00470000
460 C11.10-8.19%1,0285,16705-11MSFT260821C00460000
450 C13.90-5.76%83817,15005-11MSFT260821C00450000
440 C16.95-7.12%2423,49405-11MSFT260821C00440000
430 C20.50-8.48%4835,53705-11MSFT260821C00430000
420 C24.70-6.62%1,6264,68005-11MSFT260821C00420000
410 C29.75-6.00%6174,52405-11MSFT260821C00410000
400 C35.00-6.29%4013,31605-11MSFT260821C00400000
390 C41.00-6.82%26913,33805-11MSFT260821C00390000
380 C46.95-7.76%3911,52605-11MSFT260821C00380000
370 C53.85-7.84%1188705-11MSFT260821C00370000
360 C60.39-7.02%363005-11MSFT260821C00360000
350 C69.27-6.15%931905-11MSFT260821C00350000
340 C79.30-2.10%117305-11MSFT260821C00340000
330 C91.87-8.08%25705-08MSFT260821C00330000
320 C96.05-5.29%48605-11MSFT260821C00320000
310 C105.50+4.46%112905-11MSFT260821C00310000
300 C121.68+1.59%15105-08MSFT260821C00300000
295 C111.30-13.62%1304-30MSFT260821C00295000
290 C90.35+1.72%2304-08MSFT260821C00290000
285 C138.48+19.47%11204-24MSFT260821C00285000
280 C147.60-1.76%120305-07MSFT260821C00280000
275 C135.51+29.80%13504-15MSFT260821C00275000
270 C148.20+0.82%24005-08MSFT260821C00270000
265 C153.31+10.61%2303-06MSFT260821C00265000
260 C153.50-12.78%4605-05MSFT260821C00260000
255 C134.800%4402-24MSFT260821C00255000
250 C176.85+5.80%1504-29MSFT260821C00250000
245 C168.00-4.00%12204-30MSFT260821C00245000
240 C159.13-2.79%2202-27MSFT260821C00240000
235 C140.000%1104-09MSFT260821C00235000
230 C00%0MSFT260821C00230000
225 C151.56+2.23%2504-01MSFT260821C00225000
220 C203.95+31.12%12104-23MSFT260821C00220000
215 C204.40-3.80%1204-23MSFT260821C00215000
Puts
StrikePriceChangeVolOILastContract Name
800 P290.600%1011-04MSFT260821P00800000
780 P270.550%1011-04MSFT260821P00780000
760 P263.30+5.07%1111-18MSFT260821P00760000
740 P251.13+6.37%50012-01MSFT260821P00740000
720 P216.10+2.68%2311-06MSFT260821P00720000
700 P203.40+6.72%2211-18MSFT260821P00700000
680 P183.30+1.72%1111-18MSFT260821P00680000
660 P122.250%2210-28MSFT260821P00660000
650 P188.25+22.40%31201-16MSFT260821P00650000
640 P159.25+5.29%15012-03MSFT260821P00640000
630 P150.45+21.67%11011-20MSFT260821P00630000
620 P112.00-1.82%5508-22MSFT260821P00620000
610 P93.60+9.09%83610-30MSFT260821P00610000
600 P187.82+8.84%2102-03MSFT260821P00600000
590 P125.10+12.05%52901-23MSFT260821P00590000
580 P154.00+20.82%41102-02MSFT260821P00580000
570 P162.80-1.63%1003-10MSFT260821P00570000
560 P154.85-0.42%1003-10MSFT260821P00560000
550 P127.27-23.84%2104-29MSFT260821P00550000
540 P135.16-6.27%5803-12MSFT260821P00540000
530 P104.45-24.94%2104-17MSFT260821P00530000
520 P106.15+0.52%124505-04MSFT260821P00520000
510 P98.45-2.19%82005-06MSFT260821P00510000
500 P90.70+4.19%1235305-11MSFT260821P00500000
490 P78.35-5.52%528505-06MSFT260821P00490000
480 P73.05+7.10%201,13405-11MSFT260821P00480000
470 P56.55-14.55%51,03305-07MSFT260821P00470000
460 P48.64-10.92%21,11605-07MSFT260821P00460000
450 P48.00+4.46%311,93105-11MSFT260821P00450000
440 P39.13+10.23%51,47305-08MSFT260821P00440000
430 P36.82+13.47%551,59905-11MSFT260821P00430000
420 P30.20+10.22%1173,23805-11MSFT260821P00420000
410 P24.15+7.33%2314,46805-11MSFT260821P00410000
400 P20.10+6.35%3895,76705-11MSFT260821P00400000
390 P15.90+6.71%2032,93305-11MSFT260821P00390000
380 P12.55+5.46%4944,72605-11MSFT260821P00380000
370 P9.85+4.56%3103,52505-11MSFT260821P00370000
360 P7.80+7.59%1004,48205-11MSFT260821P00360000
350 P5.85+7.34%979,54605-11MSFT260821P00350000
340 P4.52+2.73%426,88105-11MSFT260821P00340000
330 P3.53+5.37%352,48005-11MSFT260821P00330000
320 P2.70+8.43%131,54705-11MSFT260821P00320000
310 P2.00+6.95%141,39505-11MSFT260821P00310000
300 P1.59+8.16%92,90005-11MSFT260821P00300000
295 P1.45+12.40%1171105-11MSFT260821P00295000
290 P1.19+10.19%1272205-11MSFT260821P00290000
285 P0.98+6.52%240705-08MSFT260821P00285000
280 P0.91+9.64%1097505-11MSFT260821P00280000
275 P0.76-10.59%115205-11MSFT260821P00275000
270 P0.75+36.36%242505-11MSFT260821P00270000
265 P0.56-13.85%111505-11MSFT260821P00265000
260 P0.48-11.11%122205-11MSFT260821P00260000
255 P0.45-31.82%8314205-11MSFT260821P00255000
250 P0.37-5.13%39,46405-11MSFT260821P00250000
245 P0.31-26.19%113705-01MSFT260821P00245000
240 P0.40+14.29%2628504-29MSFT260821P00240000
235 P0.29+11.54%18705-06MSFT260821P00235000
230 P0.33+22.22%112905-01MSFT260821P00230000
225 P0.200.00%13405-11MSFT260821P00225000
220 P0.15-16.67%379705-11MSFT260821P00220000
215 P0.11-31.25%15034305-06MSFT260821P00215000


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