Dark

MSFT
Microsoft Corp
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

454.26USD+0.249%(+1.13)23,849,781

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

452.40USD-0.161%(-0.73)144,984

After-hours

May 16, 2025 4:58:30 PM EDT

452.71USD-0.341%(-1.55)413,961

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9	87	2	73

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
670 C	0	0%	0			MSFT260918C00670000
660 C	0	0%	0			MSFT260918C00660000
650 C	0	0%	0			MSFT260918C00650000
640 C	0	0%	0			MSFT260918C00640000
630 C	0	0%	0			MSFT260918C00630000
620 C	0	0%	0			MSFT260918C00620000
610 C	0	0%	0			MSFT260918C00610000
600 C	0	0%	0			MSFT260918C00600000
590 C	0	0%	0			MSFT260918C00590000
580 C	0	0%	0			MSFT260918C00580000
570 C	0	0%	0			MSFT260918C00570000
560 C	22.64	0%	5	5	05-15	MSFT260918C00560000
550 C	24.04	0%	36	18	05-14	MSFT260918C00550000
540 C	0	0%	0			MSFT260918C00540000
530 C	0	0%	0			MSFT260918C00530000
520 C	33.75	+1.11%	1	5	05-15	MSFT260918C00520000
510 C	37.90	+2.24%	1	2	05-15	MSFT260918C00510000
500 C	40.97	+2.43%	9	31	05-15	MSFT260918C00500000
490 C	44.83	+1.96%	1	3	05-15	MSFT260918C00490000
480 C	49.05	0%	4	4	05-15	MSFT260918C00480000
470 C	55.01	+3.01%	1	2	05-15	MSFT260918C00470000
460 C	60.11	+2.88%	5	17	05-15	MSFT260918C00460000
450 C	63.09	0%	2	1	05-14	MSFT260918C00450000
440 C	69.19	0%	14	3	05-14	MSFT260918C00440000
430 C	0	0%	0			MSFT260918C00430000
420 C	0	0%	0			MSFT260918C00420000
410 C	0	0%	0			MSFT260918C00410000
400 C	0	0%	0			MSFT260918C00400000
390 C	0	0%	0			MSFT260918C00390000
380 C	0	0%	0			MSFT260918C00380000
370 C	0	0%	0			MSFT260918C00370000
360 C	0	0%	0			MSFT260918C00360000
350 C	0	0%	0			MSFT260918C00350000
340 C	139.18	0%	5	5	05-15	MSFT260918C00340000
330 C	0	0%	0			MSFT260918C00330000
320 C	0	0%	0			MSFT260918C00320000
310 C	0	0%	0			MSFT260918C00310000
300 C	0	0%	0			MSFT260918C00300000
290 C	0	0%	0			MSFT260918C00290000
280 C	0	0%	0			MSFT260918C00280000
270 C	0	0%	0			MSFT260918C00270000
260 C	0	0%	0			MSFT260918C00260000
250 C	0	0%	0			MSFT260918C00250000
240 C	0	0%	0			MSFT260918C00240000
230 C	0	0%	0			MSFT260918C00230000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
670 P	0	0%	0			MSFT260918P00670000
660 P	0	0%	0			MSFT260918P00660000
650 P	0	0%	0			MSFT260918P00650000
640 P	0	0%	0			MSFT260918P00640000
630 P	0	0%	0			MSFT260918P00630000
620 P	0	0%	0			MSFT260918P00620000
610 P	0	0%	0			MSFT260918P00610000
600 P	0	0%	0			MSFT260918P00600000
590 P	0	0%	0			MSFT260918P00590000
580 P	0	0%	0			MSFT260918P00580000
570 P	118.52	0%	1	1	05-15	MSFT260918P00570000
560 P	0	0%	0			MSFT260918P00560000
550 P	0	0%	0			MSFT260918P00550000
540 P	0	0%	0			MSFT260918P00540000
530 P	0	0%	0			MSFT260918P00530000
520 P	0	0%	0			MSFT260918P00520000
510 P	0	0%	0			MSFT260918P00510000
500 P	0	0%	0			MSFT260918P00500000
490 P	0	0%	0			MSFT260918P00490000
480 P	0	0%	0			MSFT260918P00480000
470 P	51.00	0%	1	1	05-15	MSFT260918P00470000
460 P	0	0%	0			MSFT260918P00460000
450 P	40.45	-5.05%	13	13	05-15	MSFT260918P00450000
440 P	0	0%	0			MSFT260918P00440000
430 P	34.80	0%	36	18	05-14	MSFT260918P00430000
420 P	29.60	-2.57%	10	14	05-15	MSFT260918P00420000
410 P	0	0%	0			MSFT260918P00410000
400 P	0	0%	0			MSFT260918P00400000
390 P	0	0%	0			MSFT260918P00390000
380 P	0	0%	0			MSFT260918P00380000
370 P	0	0%	0			MSFT260918P00370000
360 P	0	0%	0			MSFT260918P00360000
350 P	0	0%	0			MSFT260918P00350000
340 P	12.05	+1.69%	6	18	05-15	MSFT260918P00340000
330 P	0	0%	0			MSFT260918P00330000
320 P	0	0%	0			MSFT260918P00320000
310 P	0	0%	0			MSFT260918P00310000
300 P	0	0%	0			MSFT260918P00300000
290 P	0	0%	0			MSFT260918P00290000
280 P	0	0%	0			MSFT260918P00280000
270 P	0	0%	0			MSFT260918P00270000
260 P	0	0%	0			MSFT260918P00260000
250 P	0	0%	0			MSFT260918P00250000
240 P	0	0%	0			MSFT260918P00240000
230 P	2.33	0%	20	10	05-14	MSFT260918P00230000

document.getElementById("sGzFd1").onerror = function(){this.style.display='none';}; .dark-mode .b1hNC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1hNC4{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ