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

Market Open
Nov 7, 2025 1:56:33 PM EST
495.14USD-0.439%(-2.18)11,777,477
495.02Bid   495.13Ask   0.11Spread
Pre-market
Nov 7, 2025 9:28:30 AM EST
496.89USD-0.086%(-0.43)114,041
After-hours
Nov 6, 2025 4:58:30 PM EST
497.60USD+0.057%(+0.28)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6665,9831,1835,259


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 @ $500.00

Puts
Calls


MSFT Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C1.96-11.71%13211-06MSFT260821C00800000
780 C2.51-11.93%38811-06MSFT260821C00780000
760 C3.01-8.79%26011-06MSFT260821C00760000
740 C3.75-27.18%12411-06MSFT260821C00740000
720 C4.75-6.86%125611-06MSFT260821C00720000
700 C6.00-16.08%19811-06MSFT260821C00700000
680 C7.45-15.34%5222411-06MSFT260821C00680000
660 C9.50-14.41%32711-06MSFT260821C00660000
650 C10.90-6.84%523311-06MSFT260821C00650000
640 C12.10-9.02%29211-06MSFT260821C00640000
630 C13.40-17.03%5513811-06MSFT260821C00630000
620 C19.30+1.58%58811-03MSFT260821C00620000
610 C18.85-11.29%221611-05MSFT260821C00610000
600 C18.56-11.62%2122311-06MSFT260821C00600000
590 C20.80-12.24%712111-06MSFT260821C00590000
580 C23.76-10.84%2220911-06MSFT260821C00580000
570 C27.00-8.75%3012411-06MSFT260821C00570000
560 C29.58-10.55%115511-06MSFT260821C00560000
550 C33.67-7.12%1744311-06MSFT260821C00550000
540 C36.77-10.90%5385211-06MSFT260821C00540000
530 C40.65-9.67%821611-06MSFT260821C00530000
520 C44.99-8.83%2345311-06MSFT260821C00520000
510 C50.25-8.30%18322311-06MSFT260821C00510000
500 C54.73-8.78%361,38811-06MSFT260821C00500000
490 C59.10-13.72%321011-06MSFT260821C00490000
480 C79.87-5.45%42510-31MSFT260821C00480000
470 C72.90-6.72%13311-06MSFT260821C00470000
460 C79.00-6.89%12011-06MSFT260821C00460000
450 C89.37-2.11%110111-06MSFT260821C00450000
440 C90.90-15.17%57411-06MSFT260821C00440000
430 C114.50-13.26%24110-31MSFT260821C00430000
420 C116.35-7.31%4611-04MSFT260821C00420000
410 C131.00-14.41%1810-31MSFT260821C00410000
400 C133.73-0.61%11711-05MSFT260821C00400000
390 C129.05-7.30%1611-06MSFT260821C00390000
380 C139.15-22.20%11611-06MSFT260821C00380000
370 C187.85+9.98%6710-28MSFT260821C00370000
360 C176.50+2.92%1711-03MSFT260821C00360000
350 C166.45-15.51%1311-06MSFT260821C00350000
340 C172.40-6.61%1211-06MSFT260821C00340000
330 C187.15-3.23%1311-06MSFT260821C00330000
320 C218.00+7.52%181810-30MSFT260821C00320000
310 C00%0MSFT260821C00310000
300 C219.75-4.04%1711-05MSFT260821C00300000
290 C252.340%3310-27MSFT260821C00290000
280 C237.04-11.48%323811-05MSFT260821C00280000
270 C275.79+5.65%142010-29MSFT260821C00270000
260 C00%0MSFT260821C00260000
250 C262.00+0.97%1111-06MSFT260821C00250000
Puts
StrikePriceChangeVolOILastContract Name
800 P290.600%1011-04MSFT260821P00800000
780 P270.550%1011-04MSFT260821P00780000
760 P250.60-3.74%1011-04MSFT260821P00760000
740 P236.10+2.39%2011-06MSFT260821P00740000
720 P216.10+2.68%2311-06MSFT260821P00720000
700 P190.60+8.61%1111-04MSFT260821P00700000
680 P180.20+0.78%1009-10MSFT260821P00680000
660 P122.250%2210-28MSFT260821P00660000
650 P129.30-14.14%121210-30MSFT260821P00650000
640 P127.95+2.40%51611-04MSFT260821P00640000
630 P123.65+2.57%51111-05MSFT260821P00630000
620 P112.00-1.82%5508-22MSFT260821P00620000
610 P93.60+9.09%83610-30MSFT260821P00610000
600 P91.84+4.13%44410-31MSFT260821P00600000
590 P84.61+4.02%41810-31MSFT260821P00590000
580 P68.65-8.09%21210-27MSFT260821P00580000
570 P85.04+36.26%22611-06MSFT260821P00570000
560 P78.03+25.96%223811-06MSFT260821P00560000
550 P56.15-7.19%34111-03MSFT260821P00550000
540 P65.05+24.50%57311-06MSFT260821P00540000
530 P58.75+17.50%1613611-06MSFT260821P00530000
520 P51.90+8.67%6031111-06MSFT260821P00520000
510 P47.95+13.90%2220911-06MSFT260821P00510000
500 P43.71+16.25%220911-06MSFT260821P00500000
490 P33.40+1.21%420411-05MSFT260821P00490000
480 P33.20+10.12%186511-06MSFT260821P00480000
470 P29.90+19.12%1057011-06MSFT260821P00470000
460 P27.25+23.30%626111-06MSFT260821P00460000
450 P23.30+15.63%2566011-06MSFT260821P00450000
440 P21.00+18.98%2444611-06MSFT260821P00440000
430 P15.60+12.23%437611-05MSFT260821P00430000
420 P15.85+21.92%1614411-06MSFT260821P00420000
410 P13.77+21.32%1117711-06MSFT260821P00410000
400 P12.10+19.80%319011-06MSFT260821P00400000
390 P10.35+24.70%28511-06MSFT260821P00390000
380 P8.95+22.60%832311-06MSFT260821P00380000
370 P6.25+31.58%615511-04MSFT260821P00370000
360 P6.51+19.45%10022911-06MSFT260821P00360000
350 P5.05+10.99%19211-06MSFT260821P00350000
340 P4.55+15.19%68011-06MSFT260821P00340000
330 P3.25+12.07%27711-04MSFT260821P00330000
320 P2.63+13.36%32110-31MSFT260821P00320000
310 P2.30+6.48%116411-05MSFT260821P00310000
300 P2.01+27.22%54311-06MSFT260821P00300000
290 P1.91+55.28%11011-06MSFT260821P00290000
280 P1.28+14.29%1611-05MSFT260821P00280000
270 P0.92+6.98%45710-30MSFT260821P00270000
260 P0.74+2.78%124310-30MSFT260821P00260000
250 P0.72+18.03%318110-31MSFT260821P00250000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC