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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
17,74916,0859415,433


MSFT Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 28, 2026 Exp. - Max Pain @ $415.00

Puts
Calls


MSFT Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
545 C1.80+480.65%8022808-03MSFT260828C00545000
540 C2.03+351.11%51538008-03MSFT260828C00540000
535 C2.81+295.77%12515308-03MSFT260828C00535000
530 C3.14+273.81%4126,43808-03MSFT260828C00530000
525 C3.90+286.14%81293408-03MSFT260828C00525000
520 C4.60+200.65%4,4534,36008-03MSFT260828C00520000
515 C5.65+210.44%38245708-03MSFT260828C00515000
510 C7.10+211.40%20334908-03MSFT260828C00510000
505 C8.97+184.76%11721508-03MSFT260828C00505000
500 C10.20+164.94%9202,21508-03MSFT260828C00500000
495 C12.21+141.78%18335608-03MSFT260828C00495000
490 C14.50+130.16%38057908-03MSFT260828C00490000
485 C16.85+151.49%21582308-03MSFT260828C00485000
480 C20.36+118.22%30978208-03MSFT260828C00480000
475 C23.12+107.35%16554208-03MSFT260828C00475000
470 C27.69+106.64%1961,53808-03MSFT260828C00470000
465 C30.16+86.17%1741,00408-03MSFT260828C00465000
460 C33.75+80.67%36380508-03MSFT260828C00460000
455 C39.25+80.88%10252708-03MSFT260828C00455000
450 C42.83+67.96%14678108-03MSFT260828C00450000
445 C47.10+74.44%11333108-03MSFT260828C00445000
440 C51.72+59.19%26972608-03MSFT260828C00440000
435 C56.31+60.61%211,68708-03MSFT260828C00435000
430 C61.36+53.86%4736708-03MSFT260828C00430000
425 C65.70+46.00%6498008-03MSFT260828C00425000
420 C70.25+48.68%2155908-03MSFT260828C00420000
415 C75.43+49.19%173,44708-03MSFT260828C00415000
410 C79.05+42.61%1315708-03MSFT260828C00410000
405 C85.32+44.17%1011408-03MSFT260828C00405000
400 C91.50+34.56%7960908-03MSFT260828C00400000
395 C96.31+33.21%622808-03MSFT260828C00395000
390 C98.97+29.04%1259808-03MSFT260828C00390000
385 C105.35+33.02%516308-03MSFT260828C00385000
380 C110.00+32.29%217108-03MSFT260828C00380000
375 C115.49+30.23%31608-03MSFT260828C00375000
370 C121.42+29.82%12608-03MSFT260828C00370000
365 C124.52+25.84%7908-03MSFT260828C00365000
360 C128.05+23.30%25608-03MSFT260828C00360000
355 C112.00+18.09%11307-31MSFT260828C00355000
350 C114.10+11.86%52707-31MSFT260828C00350000
345 C109.46+98.48%2807-30MSFT260828C00345000
340 C150.00+34.75%11208-03MSFT260828C00340000
335 C57.40-1.88%51407-23MSFT260828C00335000
330 C64.80+21.69%1507-29MSFT260828C00330000
325 C126.62+72.34%1307-30MSFT260828C00325000
320 C71.60-11.77%2307-22MSFT260828C00320000
315 C76.250%252507-23MSFT260828C00315000
310 C76.75-5.01%2207-24MSFT260828C00310000
305 C78.55-0.88%1307-23MSFT260828C00305000
300 C156.00+80.35%2707-30MSFT260828C00300000
290 C95.970%2207-10MSFT260828C00290000
280 C00%0MSFT260828C00280000
270 C121.000%2007-22MSFT260828C00270000
Puts
StrikePriceChangeVolOILastContract Name
545 P147.240%1107-28MSFT260828P00545000
540 P00%0MSFT260828P00540000
535 P00%0MSFT260828P00535000
530 P00%0MSFT260828P00530000
525 P00%0MSFT260828P00525000
520 P34.82-50.85%131308-03MSFT260828P00520000
515 P00%0MSFT260828P00515000
510 P27.040%1108-03MSFT260828P00510000
505 P23.810%7508-03MSFT260828P00505000
500 P20.80-50.98%504308-03MSFT260828P00500000
495 P18.700%363108-03MSFT260828P00495000
490 P16.75-44.46%26012808-03MSFT260828P00490000
485 P14.25-59.23%816008-03MSFT260828P00485000
480 P11.94-58.43%25712608-03MSFT260828P00480000
475 P10.02-52.29%10310308-03MSFT260828P00475000
470 P8.27-57.15%50340708-03MSFT260828P00470000
465 P6.58-59.38%1247608-03MSFT260828P00465000
460 P5.73-52.64%14922208-03MSFT260828P00460000
455 P4.50-60.18%16814408-03MSFT260828P00455000
450 P3.70-58.89%81963508-03MSFT260828P00450000
445 P2.88-64.00%13715308-03MSFT260828P00445000
440 P2.48-60.00%17246708-03MSFT260828P00440000
435 P2.03-60.58%10529108-03MSFT260828P00435000
430 P1.70-58.54%16428808-03MSFT260828P00430000
425 P1.40-63.64%7911008-03MSFT260828P00425000
420 P1.21-59.40%17638308-03MSFT260828P00420000
415 P1.04-61.48%9539908-03MSFT260828P00415000
410 P0.77-62.07%11521108-03MSFT260828P00410000
405 P0.69-61.24%8426908-03MSFT260828P00405000
400 P0.61-57.93%41589608-03MSFT260828P00400000
395 P0.57-58.09%11727408-03MSFT260828P00395000
390 P0.43-60.55%8929308-03MSFT260828P00390000
385 P0.39-59.79%5032808-03MSFT260828P00385000
380 P0.35-59.77%10837208-03MSFT260828P00380000
375 P0.25-63.77%843,46108-03MSFT260828P00375000
370 P0.26-64.86%3057608-03MSFT260828P00370000
365 P0.24-52.94%3332008-03MSFT260828P00365000
360 P0.24-57.89%1625008-03MSFT260828P00360000
355 P0.21-54.35%419908-03MSFT260828P00355000
350 P0.14-61.11%4861208-03MSFT260828P00350000
345 P0.12-58.62%3624008-03MSFT260828P00345000
340 P0.19-20.83%1850708-03MSFT260828P00340000
335 P0.16+6.67%2628308-03MSFT260828P00335000
330 P0.10-58.33%13374608-03MSFT260828P00330000
325 P0.18-5.26%1123108-03MSFT260828P00325000
320 P0.09-40.00%215108-03MSFT260828P00320000
315 P0.10-33.33%216808-03MSFT260828P00315000
310 P0.120.00%412007-31MSFT260828P00310000
305 P0.08-11.11%141808-03MSFT260828P00305000
300 P0.02-75.00%237708-03MSFT260828P00300000
290 P0.15-25.00%38108-03MSFT260828P00290000
280 P0.12-33.33%411907-30MSFT260828P00280000
270 P0.05+150.00%123908-03MSFT260828P00270000


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