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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
170,888122,4252,259167,211


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 @ $415.00

Puts
Calls


MSFT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.03+200.00%6510,34608-03MSFT260918C00800000
780 C0.04+300.00%541,13208-03MSFT260918C00780000
760 C0.03+50.00%492,39408-03MSFT260918C00760000
740 C0.06+500.00%131,43608-03MSFT260918C00740000
720 C0.14+250.00%743508-03MSFT260918C00720000
700 C0.08+300.00%201,49008-03MSFT260918C00700000
680 C0.12+100.00%163,25608-03MSFT260918C00680000
670 C0.13+116.67%1748408-03MSFT260918C00670000
660 C0.16-11.11%3140708-03MSFT260918C00660000
650 C0.23+130.00%1623,66708-03MSFT260918C00650000
640 C0.23+155.56%111,13408-03MSFT260918C00640000
630 C0.36+50.00%668208-03MSFT260918C00630000
620 C0.45+164.71%2731,03208-03MSFT260918C00620000
610 C0.55+139.13%1063,16608-03MSFT260918C00610000
600 C0.78+188.89%9385,68408-03MSFT260918C00600000
590 C1.10+223.53%1,4342,54708-03MSFT260918C00590000
580 C1.45+195.92%5,1789,08208-03MSFT260918C00580000
575 C1.72+237.25%557108-03MSFT260918C00575000
570 C2.02+129.55%2171,72208-03MSFT260918C00570000
565 C2.38+161.54%11913008-03MSFT260918C00565000
560 C2.72+202.22%1,8823,61808-03MSFT260918C00560000
555 C3.15+200.00%17931708-03MSFT260918C00555000
550 C3.70+155.17%3,9826,36808-03MSFT260918C00550000
545 C4.31+178.06%1,40190108-03MSFT260918C00545000
540 C5.30+169.04%1,1274,15208-03MSFT260918C00540000
535 C5.90+166.97%12541508-03MSFT260918C00535000
530 C6.88+143.97%3,75713,00608-03MSFT260918C00530000
525 C7.97+127.71%8511,69108-03MSFT260918C00525000
520 C9.20+136.50%2,69010,87608-03MSFT260918C00520000
515 C11.05+132.63%78181708-03MSFT260918C00515000
510 C12.20+107.48%2,9256,63708-03MSFT260918C00510000
505 C13.80+105.36%33660108-03MSFT260918C00505000
500 C16.03+108.18%7,25521,64408-03MSFT260918C00500000
495 C18.06+97.16%7051,08508-03MSFT260918C00495000
490 C20.35+90.19%3,1396,47008-03MSFT260918C00490000
485 C23.13+88.05%1,0221,14408-03MSFT260918C00485000
480 C26.00+80.18%12,78817,54408-03MSFT260918C00480000
475 C28.67+73.76%3851,96908-03MSFT260918C00475000
470 C31.87+70.98%1,29820,98608-03MSFT260918C00470000
465 C35.13+63.55%4831,43008-03MSFT260918C00465000
460 C38.90+62.08%2,06511,97108-03MSFT260918C00460000
455 C42.92+58.96%3582,46508-03MSFT260918C00455000
450 C46.35+55.54%2,59618,35908-03MSFT260918C00450000
445 C51.23+63.15%3951,43308-03MSFT260918C00445000
440 C54.46+51.07%66612,20508-03MSFT260918C00440000
435 C58.15+41.97%2721,11408-03MSFT260918C00435000
430 C63.00+42.05%44015,22108-03MSFT260918C00430000
425 C69.05+41.21%1134,53208-03MSFT260918C00425000
420 C71.75+37.45%4248,95908-03MSFT260918C00420000
415 C78.04+43.91%351,04708-03MSFT260918C00415000
410 C82.74+33.58%1576,83508-03MSFT260918C00410000
405 C86.16+31.94%1084,19108-03MSFT260918C00405000
400 C91.15+28.83%41910,07808-03MSFT260918C00400000
395 C96.03+34.27%701,05508-03MSFT260918C00395000
390 C101.42+26.78%2304,54508-03MSFT260918C00390000
385 C104.48+29.02%4399708-03MSFT260918C00385000
380 C109.55+23.15%544,41608-03MSFT260918C00380000
375 C115.40+27.09%1190608-03MSFT260918C00375000
370 C121.31+27.56%503,14908-03MSFT260918C00370000
365 C125.10+42.16%279908-03MSFT260918C00365000
360 C129.05+22.78%102,12108-03MSFT260918C00360000
355 C133.35+21.87%347008-03MSFT260918C00355000
350 C139.00+18.55%14786208-03MSFT260918C00350000
345 C120.19+8.17%310807-31MSFT260918C00345000
340 C151.57+24.17%618408-03MSFT260918C00340000
335 C156.73+21.46%168608-03MSFT260918C00335000
330 C158.67+17.45%878108-03MSFT260918C00330000
325 C135.00+5.88%48507-31MSFT260918C00325000
320 C169.00+16.24%119108-03MSFT260918C00320000
315 C138.10+72.30%212107-30MSFT260918C00315000
310 C179.52+19.43%523308-03MSFT260918C00310000
305 C160.05+97.96%214407-31MSFT260918C00305000
300 C190.21+22.72%1734508-03MSFT260918C00300000
295 C154.45+57.27%54007-30MSFT260918C00295000
290 C174.85+8.27%24507-31MSFT260918C00290000
285 C202.70+13.02%282208-03MSFT260918C00285000
280 C113.35-3.17%1512807-22MSFT260918C00280000
275 C175.27+54.15%12507-30MSFT260918C00275000
270 C219.40+77.51%14508-03MSFT260918C00270000
265 C187.20+54.84%32207-30MSFT260918C00265000
260 C137.89+44.16%13507-15MSFT260918C00260000
255 C179.80+2.77%1106-04MSFT260918C00255000
250 C202.00-2.00%14307-31MSFT260918C00250000
245 C109.020%1106-25MSFT260918C00245000
240 C113.22-16.66%11206-25MSFT260918C00240000
235 C195.04+13.88%2306-05MSFT260918C00235000
230 C259.60+11.99%35408-03MSFT260918C00230000
225 C150.91+0.57%6604-13MSFT260918C00225000
220 C236.98+33.27%14407-30MSFT260918C00220000
215 C188.35+8.68%31107-16MSFT260918C00215000
Puts
StrikePriceChangeVolOILastContract Name
800 P393.900%1003-10MSFT260918P00800000
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 P188.05+3.89%14706-01MSFT260918P00650000
640 P181.10+7.53%553506-01MSFT260918P00640000
630 P171.10+14.56%13011306-01MSFT260918P00630000
620 P160.89+10.71%1268806-01MSFT260918P00620000
610 P237.41+57.00%1206-24MSFT260918P00610000
600 P141.80-38.13%4206-01MSFT260918P00600000
590 P130.45-15.53%323106-01MSFT260918P00590000
580 P217.50+41.92%12506-26MSFT260918P00580000
575 P00%0MSFT260918P00575000
570 P199.45+7.19%1004-02MSFT260918P00570000
565 P00%0MSFT260918P00565000
560 P206.80+16.94%301206-25MSFT260918P00560000
555 P00%0MSFT260918P00555000
550 P63.60-64.56%63008-03MSFT260918P00550000
545 P00%0MSFT260918P00545000
540 P54.90-66.45%11908-03MSFT260918P00540000
535 P50.40-68.98%5508-03MSFT260918P00535000
530 P76.91-41.45%47407-31MSFT260918P00530000
525 P43.36-39.97%2608-03MSFT260918P00525000
520 P39.10-42.13%2511408-03MSFT260918P00520000
515 P35.50-36.56%353108-03MSFT260918P00515000
510 P31.52-38.68%5639408-03MSFT260918P00510000
505 P28.25-36.80%113108-03MSFT260918P00505000
500 P26.70-37.91%5271,09008-03MSFT260918P00500000
495 P23.30-42.14%14211308-03MSFT260918P00495000
490 P21.35-39.77%7031,18508-03MSFT260918P00490000
485 P18.91-42.26%59431508-03MSFT260918P00485000
480 P16.10-39.70%9762,54308-03MSFT260918P00480000
475 P14.68-42.43%72538408-03MSFT260918P00475000
470 P12.71-41.43%4,3335,71308-03MSFT260918P00470000
465 P10.93-45.59%1,11489908-03MSFT260918P00465000
460 P9.68-43.13%1,7886,12008-03MSFT260918P00460000
455 P8.08-45.03%34155008-03MSFT260918P00455000
450 P7.23-44.60%1,3984,42908-03MSFT260918P00450000
445 P6.25-45.65%58253908-03MSFT260918P00445000
440 P5.40-46.75%6815,64408-03MSFT260918P00440000
435 P4.65-45.42%4,9974,03108-03MSFT260918P00435000
430 P3.88-48.40%9452,95308-03MSFT260918P00430000
425 P3.20-50.00%61296208-03MSFT260918P00425000
420 P2.83-48.07%5885,66508-03MSFT260918P00420000
415 P2.40-48.94%14961708-03MSFT260918P00415000
410 P2.13-48.30%5366,31308-03MSFT260918P00410000
405 P1.77-49.43%3,4723,68008-03MSFT260918P00405000
400 P1.61-48.56%9829,84208-03MSFT260918P00400000
395 P1.33-53.17%2531,10508-03MSFT260918P00395000
390 P1.20-47.37%8747,58708-03MSFT260918P00390000
385 P1.05-46.97%9682008-03MSFT260918P00385000
380 P0.94-46.59%5667,55208-03MSFT260918P00380000
375 P0.80-50.31%872,10608-03MSFT260918P00375000
370 P0.72-51.02%5347,84908-03MSFT260918P00370000
365 P0.61-50.81%841,01408-03MSFT260918P00365000
360 P0.57-45.71%53712,54308-03MSFT260918P00360000
355 P0.45-53.13%8895808-03MSFT260918P00355000
350 P0.45-50.00%28810,24308-03MSFT260918P00350000
345 P0.40-52.94%401,03708-03MSFT260918P00345000
340 P0.36-40.00%726,77108-03MSFT260918P00340000
335 P0.30-47.37%1484908-03MSFT260918P00335000
330 P0.27-56.45%14810,17708-03MSFT260918P00330000
325 P0.27-51.79%5273108-03MSFT260918P00325000
320 P0.23-54.00%666,90208-03MSFT260918P00320000
315 P0.20-37.50%3549608-03MSFT260918P00315000
310 P0.18-50.00%2796,03408-03MSFT260918P00310000
305 P0.15-42.31%1937608-03MSFT260918P00305000
300 P0.12-52.00%956,02708-03MSFT260918P00300000
295 P0.14-17.65%161,23008-03MSFT260918P00295000
290 P0.18+12.50%71,80808-03MSFT260918P00290000
285 P0.10-23.08%771,84707-31MSFT260918P00285000
280 P0.08-42.86%882608-03MSFT260918P00280000
275 P0.17+21.43%661,27108-03MSFT260918P00275000
270 P0.06-33.33%996108-03MSFT260918P00270000
265 P0.15-31.82%1232608-03MSFT260918P00265000
260 P0.06-33.33%30789308-03MSFT260918P00260000
255 P0.15-34.78%317407-30MSFT260918P00255000
250 P0.03-62.50%3235908-03MSFT260918P00250000
245 P0.07-89.23%1425408-03MSFT260918P00245000
240 P0.06+20.00%10038107-31MSFT260918P00240000
235 P0.18+12.50%612008-03MSFT260918P00235000
230 P0.16-15.79%711,01007-31MSFT260918P00230000
225 P0.080.00%3549207-29MSFT260918P00225000
220 P0.11+266.67%381607-31MSFT260918P00220000
215 P0.04+33.33%9688208-03MSFT260918P00215000


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