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
Dec 5, 2025 3:59:59 PM EST
483.05USD+0.460%(+2.21)22,608,610
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
483.50USD+0.553%(+2.66)77,093
After-hours
Dec 5, 2025 4:58:30 PM EST
482.25USD-0.166%(-0.80)285,035
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,31324,7246,14223,142


MSFT Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Sep 18, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


MSFT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C1.26+3.28%5359912-04MSFT260918C00800000
780 C1.60+3.23%211312-04MSFT260918C00780000
760 C1.94-17.45%28312-03MSFT260918C00760000
740 C2.85+3.26%110612-02MSFT260918C00740000
720 C3.30-7.56%220612-03MSFT260918C00720000
700 C3.90-17.02%251812-03MSFT260918C00700000
680 C5.10+0.99%125312-04MSFT260918C00680000
670 C4.95+2.06%119911-25MSFT260918C00670000
660 C7.40+1.51%715312-02MSFT260918C00660000
650 C7.47-14.63%553912-04MSFT260918C00650000
640 C8.70-12.56%113012-03MSFT260918C00640000
630 C9.35-9.40%351712-03MSFT260918C00630000
620 C10.71-1.29%252512-04MSFT260918C00620000
610 C12.15-11.89%91,46512-03MSFT260918C00610000
600 C13.50-3.23%292,15012-04MSFT260918C00600000
590 C15.55-10.63%21,75612-03MSFT260918C00590000
580 C18.15+6.76%165,33212-04MSFT260918C00580000
570 C19.64+0.20%166512-04MSFT260918C00570000
560 C22.20-2.46%32,03312-04MSFT260918C00560000
550 C25.37+2.30%1286312-04MSFT260918C00550000
540 C28.42-1.49%61,35912-04MSFT260918C00540000
530 C31.55+1.45%1980912-04MSFT260918C00530000
520 C36.00+3.00%492,04512-04MSFT260918C00520000
510 C39.80-0.18%81,04412-04MSFT260918C00510000
500 C43.26+0.60%1377312-04MSFT260918C00500000
490 C47.53-0.75%3548912-04MSFT260918C00490000
480 C53.20-1.34%43146112-04MSFT260918C00480000
470 C58.50-9.86%1925912-03MSFT260918C00470000
460 C64.03+0.05%362712-04MSFT260918C00460000
450 C71.70-0.42%2022212-04MSFT260918C00450000
440 C77.50+0.06%79712-04MSFT260918C00440000
430 C82.90-3.60%415212-04MSFT260918C00430000
420 C89.70-2.66%2110712-04MSFT260918C00420000
410 C96.50-7.17%25512-04MSFT260918C00410000
400 C104.50-2.52%172512-04MSFT260918C00400000
390 C123.50+4.97%25311-28MSFT260918C00390000
380 C150.00+6.45%15511-14MSFT260918C00380000
370 C150.33+3.64%114111-12MSFT260918C00370000
360 C129.00-3.62%13611-25MSFT260918C00360000
350 C152.61+6.79%12011-26MSFT260918C00350000
340 C162.50+2.65%13312-01MSFT260918C00340000
330 C156.43-24.79%12711-25MSFT260918C00330000
320 C233.22+12.18%41110-29MSFT260918C00320000
310 C191.30-6.04%302312-01MSFT260918C00310000
300 C192.50-0.77%99412-03MSFT260918C00300000
290 C235.85-9.11%1108-19MSFT260918C00290000
280 C209.84-10.45%144911-20MSFT260918C00280000
270 C231.37+5.59%16911-28MSFT260918C00270000
260 C247.13-6.87%252811-06MSFT260918C00260000
250 C234.65-4.22%33512-03MSFT260918C00250000
240 C284.60+3.89%1108-18MSFT260918C00240000
230 C263.85-2.26%43211-26MSFT260918C00230000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0MSFT260918P00800000
780 P00%0MSFT260918P00780000
760 P00%0MSFT260918P00760000
740 P202.900%20008-04MSFT260918P00740000
720 P00%0MSFT260918P00720000
700 P187.000%101007-17MSFT260918P00700000
680 P157.89+2.73%5711-03MSFT260918P00680000
670 P153.07+5.09%11610-31MSFT260918P00670000
660 P157.42+4.11%2411-12MSFT260918P00660000
650 P181.01+14.77%1111-24MSFT260918P00650000
640 P168.42+7.05%1611-24MSFT260918P00640000
630 P149.35-6.89%1112-03MSFT260918P00630000
620 P145.33+19.76%51211-21MSFT260918P00620000
610 P90.52-4.06%2410-27MSFT260918P00610000
600 P119.80+4.04%521112-03MSFT260918P00600000
590 P111.08-5.66%131011-26MSFT260918P00590000
580 P91.20+23.91%11911-10MSFT260918P00580000
570 P67.10+7.76%32710-30MSFT260918P00570000
560 P81.10-0.67%116711-28MSFT260918P00560000
550 P85.33+9.19%1231311-21MSFT260918P00550000
540 P73.62+0.10%217912-03MSFT260918P00540000
530 P61.80-17.32%1044211-28MSFT260918P00530000
520 P63.16-1.62%71,57012-04MSFT260918P00520000
510 P57.20+2.00%167912-04MSFT260918P00510000
500 P48.85+7.84%61,16912-03MSFT260918P00500000
490 P46.23+1.94%699512-04MSFT260918P00490000
480 P41.40+0.85%52,01812-04MSFT260918P00480000
470 P35.83+0.79%32,10012-04MSFT260918P00470000
460 P32.70+0.83%653,04712-04MSFT260918P00460000
450 P28.85+0.45%231,99012-04MSFT260918P00450000
440 P25.85+2.46%11,97612-04MSFT260918P00440000
430 P22.20+2.78%151,24412-04MSFT260918P00430000
420 P19.30+17.54%8094812-03MSFT260918P00420000
410 P17.00+19.55%51,06712-03MSFT260918P00410000
400 P14.90+7.58%12,27312-04MSFT260918P00400000
390 P12.15+14.62%1061,11912-03MSFT260918P00390000
380 P10.85+6.79%81,07112-04MSFT260918P00380000
370 P9.00+13.92%1870512-03MSFT260918P00370000
360 P8.15+14.31%284512-03MSFT260918P00360000
350 P6.50+9.24%737612-03MSFT260918P00350000
340 P5.80-15.94%138712-04MSFT260918P00340000
330 P4.76-11.85%755712-03MSFT260918P00330000
320 P4.72+29.32%108811-20MSFT260918P00320000
310 P3.05+12.96%245511-06MSFT260918P00310000
300 P2.85-14.41%3017011-26MSFT260918P00300000
290 P3.16+21.07%513411-21MSFT260918P00290000
280 P1.74-20.18%17412-02MSFT260918P00280000
270 P1.59-18.88%56911-26MSFT260918P00270000
260 P1.34+11.67%15512-04MSFT260918P00260000
250 P1.05-34.38%48012-03MSFT260918P00250000
240 P0.87-37.86%138211-26MSFT260918P00240000
230 P0.68+4.62%1221212-03MSFT260918P00230000


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