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
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
308,327129,6641,067201,011


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
800.00 C0.010.00%225,98008-03MSFT260821C00800000
780.00 C0.010.00%145408-03MSFT260821C00780000
760.00 C0.01-93.33%2030807-31MSFT260821C00760000
740.00 C0.010.00%6188908-03MSFT260821C00740000
720.00 C0.050.00%1792308-03MSFT260821C00720000
700.00 C0.03-57.14%191,17208-03MSFT260821C00700000
680.00 C0.14+7.69%189307-30MSFT260821C00680000
665.00 C0.10+233.33%49008-03MSFT260821C00665000
660.00 C0.06-14.29%717407-23MSFT260821C00660000
655.00 C0.10-37.50%79608-03MSFT260821C00655000
650.00 C0.05-54.55%1059708-03MSFT260821C00650000
645.00 C0.040.00%1713808-03MSFT260821C00645000
640.00 C0.10+11.11%729308-03MSFT260821C00640000
635.00 C0.090.00%110108-03MSFT260821C00635000
630.00 C0.090.00%631308-03MSFT260821C00630000
625.00 C0.10-16.67%220008-03MSFT260821C00625000
620.00 C0.06+100.00%1011,20408-03MSFT260821C00620000
615.00 C0.16+45.45%132508-03MSFT260821C00615000
610.00 C0.07+75.00%1559008-03MSFT260821C00610000
605.00 C0.12+33.33%2113408-03MSFT260821C00605000
600.00 C0.09+125.00%4246,28108-03MSFT260821C00600000
595.00 C0.10+66.67%2211308-03MSFT260821C00595000
590.00 C0.11+57.14%242,48108-03MSFT260821C00590000
585.00 C0.15+50.00%1810708-03MSFT260821C00585000
580.00 C0.21+162.50%3281,81108-03MSFT260821C00580000
575.00 C0.22+175.00%2817008-03MSFT260821C00575000
570.00 C0.25+177.78%7493,81508-03MSFT260821C00570000
565.00 C0.41+310.00%18146908-03MSFT260821C00565000
560.00 C0.44+193.33%2361,85508-03MSFT260821C00560000
555.00 C0.60+300.00%40042908-03MSFT260821C00555000
550.00 C0.70+288.89%3,2586,70708-03MSFT260821C00550000
545.00 C0.85+203.57%28146208-03MSFT260821C00545000
540.00 C1.11+208.33%2,1252,83108-03MSFT260821C00540000
535.00 C1.47+320.00%64486708-03MSFT260821C00535000
530.00 C1.86+287.50%11,93112,35708-03MSFT260821C00530000
525.00 C2.40+220.00%1,0152,66208-03MSFT260821C00525000
520.00 C3.15+231.58%3,1239,15508-03MSFT260821C00520000
515.00 C4.05+229.27%2,0563,59308-03MSFT260821C00515000
510.00 C5.10+231.17%3,7638,22308-03MSFT260821C00510000
505.00 C6.49+213.53%9442,98708-03MSFT260821C00505000
500.00 C8.10+196.70%47,29245,35308-03MSFT260821C00500000
495.00 C10.01+176.52%2,0022,06208-03MSFT260821C00495000
490.00 C12.39+175.33%5,0949,45408-03MSFT260821C00490000
485.00 C14.80+154.73%1,4131,65108-03MSFT260821C00485000
480.00 C17.80+144.51%3,44426,39208-03MSFT260821C00480000
475.00 C20.78+122.25%1,8883,57808-03MSFT260821C00475000
470.00 C24.34+116.36%4,69213,05408-03MSFT260821C00470000
465.00 C28.25+101.07%1,1984,98408-03MSFT260821C00465000
460.00 C32.10+91.30%43,45081,37808-03MSFT260821C00460000
455.00 C36.52+84.44%1,1787,08308-03MSFT260821C00455000
450.00 C40.71+75.47%2,99832,81808-03MSFT260821C00450000
445.00 C46.65+70.57%6073,23308-03MSFT260821C00445000
440.00 C49.91+62.84%86013,18308-03MSFT260821C00440000
435.00 C55.45+56.02%1593,37108-03MSFT260821C00435000
430.00 C59.18+48.88%67613,13108-03MSFT260821C00430000
425.00 C63.94+45.65%1603,30108-03MSFT260821C00425000
420.00 C68.95+41.06%52412,13708-03MSFT260821C00420000
415.00 C73.78+46.97%1,1933,42208-03MSFT260821C00415000
412.50 C79.90+52.63%1424708-03MSFT260821C00412500
410.00 C78.39+34.62%42011,76608-03MSFT260821C00410000
407.50 C85.00+48.60%1233208-03MSFT260821C00407500
405.00 C85.17+35.41%3005,78508-03MSFT260821C00405000
402.50 C84.99+37.50%535408-03MSFT260821C00402500
400.00 C88.00+31.74%92217,66508-03MSFT260821C00400000
397.50 C89.05+29.81%227708-03MSFT260821C00397500
395.00 C94.50+31.12%1197,21208-03MSFT260821C00395000
392.50 C97.39+34.46%137508-03MSFT260821C00392500
390.00 C99.25+28.66%4237,24808-03MSFT260821C00390000
387.50 C104.00+37.75%1236608-03MSFT260821C00387500
385.00 C104.62+29.19%295,53508-03MSFT260821C00385000
382.50 C100.67+56.32%410808-03MSFT260821C00382500
380.00 C110.65+27.18%1305,36808-03MSFT260821C00380000
377.50 C81.07+166.24%3827907-30MSFT260821C00377500
375.00 C115.30+24.65%5412,04508-03MSFT260821C00375000
372.50 C83.95-2.30%14607-31MSFT260821C00372500
370.00 C120.37+26.00%733,87208-03MSFT260821C00370000
367.50 C34.95+8.88%44107-29MSFT260821C00367500
365.00 C124.75+25.88%480408-03MSFT260821C00365000
362.50 C00%0MSFT260821C00362500
360.00 C128.90+25.15%701,99108-03MSFT260821C00360000
355.00 C133.92+22.81%1646908-03MSFT260821C00355000
350.00 C139.00+20.74%9590208-03MSFT260821C00350000
345.00 C139.40+18.84%116208-03MSFT260821C00345000
340.00 C123.76+7.58%1322207-31MSFT260821C00340000
335.00 C154.48+20.02%219208-03MSFT260821C00335000
330.00 C161.28+21.42%320508-03MSFT260821C00330000
325.00 C132.10+81.81%216707-30MSFT260821C00325000
320.00 C167.63+14.03%215008-03MSFT260821C00320000
315.00 C149.10+7.15%212807-31MSFT260821C00315000
310.00 C179.45+17.05%2529408-03MSFT260821C00310000
305.00 C158.57+5.61%22507-31MSFT260821C00305000
300.00 C187.10+13.55%233908-03MSFT260821C00300000
295.00 C161.72+58.94%23307-30MSFT260821C00295000
290.00 C172.75+3.64%123107-31MSFT260821C00290000
285.00 C177.73+73.99%1213607-31MSFT260821C00285000
280.00 C113.48-7.33%1025007-22MSFT260821C00280000
275.00 C111.70+11.70%1017207-06MSFT260821C00275000
270.00 C182.13+42.29%2311907-30MSFT260821C00270000
265.00 C132.38+3.38%12007-28MSFT260821C00265000
260.00 C196.42+47.63%42707-30MSFT260821C00260000
255.00 C201.39+104.04%42107-30MSFT260821C00255000
250.00 C239.92+14.03%12908-03MSFT260821C00250000
245.00 C147.40+3.22%23207-02MSFT260821C00245000
240.00 C141.91-3.87%23206-22MSFT260821C00240000
235.00 C251.85+65.64%23108-03MSFT260821C00235000
230.00 C169.95-3.54%203407-20MSFT260821C00230000
225.00 C165.05+2.52%13807-13MSFT260821C00225000
220.00 C228.00+33.45%14007-30MSFT260821C00220000
215.00 C232.17+31.39%114107-30MSFT260821C00215000
Puts
StrikePriceChangeVolOILastContract Name
800.00 P290.600%1011-04MSFT260821P00800000
780.00 P270.550%1011-04MSFT260821P00780000
760.00 P263.30+5.07%1111-18MSFT260821P00760000
740.00 P251.13+6.37%50012-01MSFT260821P00740000
720.00 P266.10+23.14%1107-31MSFT260821P00720000
700.00 P203.40+6.72%2211-18MSFT260821P00700000
680.00 P183.30+1.72%1111-18MSFT260821P00680000
665.00 P174.990%2008-03MSFT260821P00665000
660.00 P170.01+39.07%2208-03MSFT260821P00660000
655.00 P00%0MSFT260821P00655000
650.00 P188.25+22.40%31201-16MSFT260821P00650000
645.00 P00%0MSFT260821P00645000
640.00 P159.25+5.29%15012-03MSFT260821P00640000
635.00 P00%0MSFT260821P00635000
630.00 P150.45+21.67%11011-20MSFT260821P00630000
625.00 P166.850%4007-31MSFT260821P00625000
620.00 P160.78+43.55%2506-01MSFT260821P00620000
615.00 P00%0MSFT260821P00615000
610.00 P150.95+61.27%2106-01MSFT260821P00610000
605.00 P144.050%2006-01MSFT260821P00605000
600.00 P112.25-22.05%1308-03MSFT260821P00600000
595.00 P00%0MSFT260821P00595000
590.00 P132.15-8.86%4207-31MSFT260821P00590000
585.00 P00%0MSFT260821P00585000
580.00 P134.70-18.36%2106-02MSFT260821P00580000
575.00 P115.450%8006-01MSFT260821P00575000
570.00 P142.70+25.89%1106-04MSFT260821P00570000
565.00 P120.35+13.22%10006-02MSFT260821P00565000
560.00 P102.65-11.89%616206-01MSFT260821P00560000
555.00 P127.90+15.43%1006-04MSFT260821P00555000
550.00 P63.00-48.91%1108-03MSFT260821P00550000
545.00 P57.75-34.52%202008-03MSFT260821P00545000
540.00 P51.00-63.57%3308-03MSFT260821P00540000
535.00 P47.57-38.62%9808-03MSFT260821P00535000
530.00 P42.75-48.16%101108-03MSFT260821P00530000
525.00 P37.35-47.98%333108-03MSFT260821P00525000
520.00 P35.05-73.24%171708-03MSFT260821P00520000
515.00 P30.15-46.97%32008-03MSFT260821P00515000
510.00 P25.35-61.36%455108-03MSFT260821P00510000
505.00 P21.50-80.72%765808-03MSFT260821P00505000
500.00 P20.46-43.87%48756108-03MSFT260821P00500000
495.00 P17.20-49.85%15813208-03MSFT260821P00495000
490.00 P14.30-48.28%1,12774108-03MSFT260821P00490000
485.00 P12.20-52.80%1,72463608-03MSFT260821P00485000
480.00 P9.85-57.43%1,4901,54608-03MSFT260821P00480000
475.00 P7.89-58.25%2,0231,16008-03MSFT260821P00475000
470.00 P6.50-58.36%9811,37808-03MSFT260821P00470000
465.00 P5.04-61.67%1,0591,20808-03MSFT260821P00465000
460.00 P4.00-62.96%2,5174,05208-03MSFT260821P00460000
455.00 P3.22-63.66%1,9662,21008-03MSFT260821P00455000
450.00 P2.55-64.73%2,6707,56008-03MSFT260821P00450000
445.00 P2.05-65.83%7132,40608-03MSFT260821P00445000
440.00 P1.57-67.96%2,7166,20708-03MSFT260821P00440000
435.00 P1.29-65.14%5731,13808-03MSFT260821P00435000
430.00 P1.06-65.47%9957,53208-03MSFT260821P00430000
425.00 P1.02-60.00%7561,51708-03MSFT260821P00425000
420.00 P0.74-64.42%2,1326,83008-03MSFT260821P00420000
415.00 P0.61-64.94%3362,60208-03MSFT260821P00415000
412.50 P0.52-67.09%4924008-03MSFT260821P00412500
410.00 P0.52-63.89%5615,67308-03MSFT260821P00410000
407.50 P0.45-64.57%108408-03MSFT260821P00407500
405.00 P0.45-61.86%21199708-03MSFT260821P00405000
402.50 P0.36-67.57%3229908-03MSFT260821P00402500
400.00 P0.38-64.49%1,3469,45708-03MSFT260821P00400000
397.50 P0.35-62.37%1377908-03MSFT260821P00397500
395.00 P0.33-62.92%5042,41108-03MSFT260821P00395000
392.50 P0.30-62.96%1425108-03MSFT260821P00392500
390.00 P0.30-60.00%8016,34608-03MSFT260821P00390000
387.50 P0.26-65.33%117308-03MSFT260821P00387500
385.00 P0.26-62.32%3918,61508-03MSFT260821P00385000
382.50 P0.27-53.45%443908-03MSFT260821P00382500
380.00 P0.23-61.67%4827,93908-03MSFT260821P00380000
377.50 P0.22-59.26%3511408-03MSFT260821P00377500
375.00 P0.20-58.33%4994,33008-03MSFT260821P00375000
372.50 P0.19-55.81%615208-03MSFT260821P00372500
370.00 P0.18-55.00%1,2457,20608-03MSFT260821P00370000
367.50 P0.40-21.57%2215907-31MSFT260821P00367500
365.00 P0.13-65.79%2291,48308-03MSFT260821P00365000
362.50 P0.17-48.48%68008-03MSFT260821P00362500
360.00 P0.15-57.14%6508,13808-03MSFT260821P00360000
355.00 P0.12-57.14%1282,57108-03MSFT260821P00355000
350.00 P0.13-48.00%38911,58208-03MSFT260821P00350000
345.00 P0.08-69.23%2104,96408-03MSFT260821P00345000
340.00 P0.09-52.63%2,34610,94208-03MSFT260821P00340000
335.00 P0.09-43.75%1,0563,69908-03MSFT260821P00335000
330.00 P0.08-46.67%2025,64708-03MSFT260821P00330000
325.00 P0.07-22.22%892,73908-03MSFT260821P00325000
320.00 P0.06-45.45%904,21408-03MSFT260821P00320000
315.00 P0.05-58.33%1,0911,97208-03MSFT260821P00315000
310.00 P0.03-62.50%4682,85308-03MSFT260821P00310000
305.00 P0.03-62.50%4101,10908-03MSFT260821P00305000
300.00 P0.02-80.00%2944,01408-03MSFT260821P00300000
295.00 P0.03-40.00%7487308-03MSFT260821P00295000
290.00 P0.02-50.00%181,09208-03MSFT260821P00290000
285.00 P0.02-50.00%767608-03MSFT260821P00285000
280.00 P0.17+325.00%101,60708-03MSFT260821P00280000
275.00 P0.05-16.67%2551508-03MSFT260821P00275000
270.00 P0.10+233.33%464108-03MSFT260821P00270000
265.00 P0.06+200.00%3989208-03MSFT260821P00265000
260.00 P0.03-40.00%3503,14708-03MSFT260821P00260000
255.00 P0.04+100.00%32,71208-03MSFT260821P00255000
250.00 P0.03-25.00%1510,49808-03MSFT260821P00250000
245.00 P0.12+71.43%45446007-31MSFT260821P00245000
240.00 P0.02-75.00%190508-03MSFT260821P00240000
235.00 P0.02-33.33%101,05108-03MSFT260821P00235000
230.00 P0.07+16.67%102,05807-30MSFT260821P00230000
225.00 P0.02-80.00%1725907-30MSFT260821P00225000
220.00 P0.010.00%32,25107-31MSFT260821P00220000
215.00 P0.010.00%198008-03MSFT260821P00215000


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