Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
21,5018,326586,522


MSFT Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Sep 4, 2026 Exp. - Max Pain @ $440.00

Puts
Calls


MSFT Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
545 C2.60+293.94%277508-03MSFT260904C00545000
540 C2.99+255.95%15618608-03MSFT260904C00540000
535 C3.70+196.00%2155,09508-03MSFT260904C00535000
530 C4.30+184.77%20819708-03MSFT260904C00530000
525 C5.55+208.33%13016708-03MSFT260904C00525000
520 C6.40+172.34%23123008-03MSFT260904C00520000
515 C7.50+180.90%6415108-03MSFT260904C00515000
510 C8.83+142.58%22742808-03MSFT260904C00510000
505 C11.30+143.01%16437708-03MSFT260904C00505000
500 C12.55+130.28%5751,06108-03MSFT260904C00500000
495 C14.60+143.33%17535908-03MSFT260904C00495000
490 C17.80+159.85%32281508-03MSFT260904C00490000
485 C19.00+109.48%17260508-03MSFT260904C00485000
480 C22.06+98.38%1902,17908-03MSFT260904C00480000
475 C26.47+97.54%10224908-03MSFT260904C00475000
470 C29.73+90.94%14836208-03MSFT260904C00470000
465 C32.25+73.39%38212,46108-03MSFT260904C00465000
460 C36.23+74.18%5727508-03MSFT260904C00460000
455 C41.59+85.67%2061,09308-03MSFT260904C00455000
450 C44.72+66.31%7367208-03MSFT260904C00450000
445 C48.92+63.07%4312208-03MSFT260904C00445000
440 C51.90+55.86%4912508-03MSFT260904C00440000
435 C59.10+69.68%18723608-03MSFT260904C00435000
430 C61.76+54.48%281,14108-03MSFT260904C00430000
425 C68.51+58.96%5311208-03MSFT260904C00425000
420 C73.10+58.23%58708-03MSFT260904C00420000
415 C75.70+46.14%711208-03MSFT260904C00415000
410 C80.50+73.16%614208-03MSFT260904C00410000
405 C86.46+42.63%413808-03MSFT260904C00405000
400 C90.65+39.85%1415108-03MSFT260904C00400000
395 C95.01+36.31%68308-03MSFT260904C00395000
390 C100.87+47.43%177908-03MSFT260904C00390000
385 C104.86+65.89%62808-03MSFT260904C00385000
380 C110.01+32.54%527608-03MSFT260904C00380000
375 C114.90+53.22%502408-03MSFT260904C00375000
370 C79.35+103.46%11007-30MSFT260904C00370000
365 C30.500%202007-23MSFT260904C00365000
360 C96.50+121.28%11907-30MSFT260904C00360000
355 C44.45+20.14%254107-27MSFT260904C00355000
350 C139.07+30.58%11108-03MSFT260904C00350000
345 C52.400%6607-27MSFT260904C00345000
340 C118.26+87.83%11507-30MSFT260904C00340000
335 C53.000%131307-24MSFT260904C00335000
330 C128.69+117.38%8807-30MSFT260904C00330000
325 C00%0MSFT260904C00325000
320 C00%0MSFT260904C00320000
315 C00%0MSFT260904C00315000
310 C00%0MSFT260904C00310000
305 C00%0MSFT260904C00305000
300 C190.000%1108-03MSFT260904C00300000
290 C00%0MSFT260904C00290000
280 C00%0MSFT260904C00280000
270 C00%0MSFT260904C00270000
Puts
StrikePriceChangeVolOILastContract Name
545 P00%0MSFT260904P00545000
540 P56.280%5508-03MSFT260904P00540000
535 P00%0MSFT260904P00535000
530 P82.870%5507-30MSFT260904P00530000
525 P39.540%3308-03MSFT260904P00525000
520 P00%0MSFT260904P00520000
515 P33.150%101008-03MSFT260904P00515000
510 P29.080%1108-03MSFT260904P00510000
505 P26.16-51.78%1108-03MSFT260904P00505000
500 P23.00-53.77%232208-03MSFT260904P00500000
495 P20.00-50.61%81108-03MSFT260904P00495000
490 P18.30-49.52%332408-03MSFT260904P00490000
485 P15.93-53.83%704908-03MSFT260904P00485000
480 P13.30-52.40%956408-03MSFT260904P00480000
475 P11.51-53.87%12710708-03MSFT260904P00475000
470 P9.63-51.85%31426708-03MSFT260904P00470000
465 P8.27-49.88%1067608-03MSFT260904P00465000
460 P7.01-49.20%1,1851,22508-03MSFT260904P00460000
455 P5.60-58.52%14716208-03MSFT260904P00455000
450 P5.00-50.88%30532708-03MSFT260904P00450000
445 P4.12-55.65%16818308-03MSFT260904P00445000
440 P3.55-54.19%13114508-03MSFT260904P00440000
435 P2.77-57.05%4611408-03MSFT260904P00435000
430 P2.39-52.20%11323308-03MSFT260904P00430000
425 P1.93-56.14%5715508-03MSFT260904P00425000
420 P1.70-59.52%4712608-03MSFT260904P00420000
415 P1.45-54.26%12311808-03MSFT260904P00415000
410 P1.32-51.65%30223408-03MSFT260904P00410000
405 P0.99-61.02%8729608-03MSFT260904P00405000
400 P0.95-52.50%19917008-03MSFT260904P00400000
395 P0.69-62.70%639508-03MSFT260904P00395000
390 P0.62-61.49%399108-03MSFT260904P00390000
385 P0.49-66.44%335308-03MSFT260904P00385000
380 P0.49-57.39%246808-03MSFT260904P00380000
375 P0.41-59.80%274008-03MSFT260904P00375000
370 P0.37-56.47%824208-03MSFT260904P00370000
365 P0.31-56.34%1220308-03MSFT260904P00365000
360 P0.34-50.72%103408-03MSFT260904P00360000
355 P0.30-42.31%1416308-03MSFT260904P00355000
350 P0.21-64.41%3119908-03MSFT260904P00350000
345 P0.20-60.00%58808-03MSFT260904P00345000
340 P0.25+4.17%611208-03MSFT260904P00340000
335 P0.05-83.87%15408-03MSFT260904P00335000
330 P0.13-64.86%29608-03MSFT260904P00330000
325 P0.13-40.91%38908-03MSFT260904P00325000
320 P0.10-67.74%515208-03MSFT260904P00320000
315 P0.20-84.62%75207-30MSFT260904P00315000
310 P0.07-36.36%244008-03MSFT260904P00310000
305 P0.07-70.83%36408-03MSFT260904P00305000
300 P0.06-66.67%242508-03MSFT260904P00300000
290 P0.10-89.90%64808-03MSFT260904P00290000
280 P0.20-23.08%32707-29MSFT260904P00280000
270 P0.42+425.00%51208-03MSFT260904P00270000


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