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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
65,841126,1291,136105,743


MSFT Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 16, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


MSFT Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C0.55+139.13%3822,09608-03MSFT261016C00660000
640 C0.90+190.32%887308-03MSFT261016C00640000
620 C1.43+134.43%1,1043,81108-03MSFT261016C00620000
600 C2.33+115.74%6871,84908-03MSFT261016C00600000
595 C2.54+120.87%82508-03MSFT261016C00595000
590 C3.08+152.46%71576008-03MSFT261016C00590000
585 C3.43+193.16%363008-03MSFT261016C00585000
580 C3.85+126.47%2,3932,59508-03MSFT261016C00580000
575 C4.34+205.63%49151308-03MSFT261016C00575000
570 C5.00+132.56%49917,81408-03MSFT261016C00570000
565 C5.85+165.91%16614408-03MSFT261016C00565000
560 C6.10+110.34%1,0945,82708-03MSFT261016C00560000
555 C7.00+118.75%19616508-03MSFT261016C00555000
550 C7.70+112.12%9311,39308-03MSFT261016C00550000
545 C8.72+124.16%19613308-03MSFT261016C00545000
540 C9.90+112.90%3431,72808-03MSFT261016C00540000
535 C10.86+110.87%31729208-03MSFT261016C00535000
530 C12.14+100.00%1,22191308-03MSFT261016C00530000
525 C14.20+101.13%39067108-03MSFT261016C00525000
520 C15.22+92.66%2,3424,81508-03MSFT261016C00520000
515 C17.40+95.51%31032008-03MSFT261016C00515000
510 C18.50+85.00%44,51952,67108-03MSFT261016C00510000
505 C20.42+82.32%49392708-03MSFT261016C00505000
500 C22.64+72.17%2,02823,62608-03MSFT261016C00500000
495 C24.86+85.25%5772,13808-03MSFT261016C00495000
490 C27.16+64.61%1,1252,38908-03MSFT261016C00490000
485 C30.22+78.82%2651,50308-03MSFT261016C00485000
480 C32.15+60.35%7633,59508-03MSFT261016C00480000
475 C35.24+55.93%2851,46308-03MSFT261016C00475000
470 C38.54+56.67%4094,53708-03MSFT261016C00470000
465 C42.75+58.51%1511,55108-03MSFT261016C00465000
460 C45.64+49.39%3595,10108-03MSFT261016C00460000
455 C48.47+46.79%1241,14708-03MSFT261016C00455000
450 C52.10+42.27%1,4157,85308-03MSFT261016C00450000
445 C56.70+44.94%2991,24808-03MSFT261016C00445000
440 C59.55+40.95%1802,27908-03MSFT261016C00440000
435 C63.45+38.63%1,1311,21908-03MSFT261016C00435000
430 C66.85+33.70%1651,25208-03MSFT261016C00430000
425 C71.44+37.60%2021,37508-03MSFT261016C00425000
420 C76.75+37.05%914,53208-03MSFT261016C00420000
415 C80.45+30.86%1271,54908-03MSFT261016C00415000
410 C85.77+39.46%822,38408-03MSFT261016C00410000
405 C91.90+31.29%263,57908-03MSFT261016C00405000
400 C95.63+29.18%2113,06808-03MSFT261016C00400000
395 C99.69+32.36%1001,74308-03MSFT261016C00395000
390 C104.20+31.27%872,81808-03MSFT261016C00390000
385 C108.00+23.19%271,42608-03MSFT261016C00385000
380 C114.08+27.63%812,08108-03MSFT261016C00380000
375 C118.80+29.91%271,21208-03MSFT261016C00375000
370 C122.24+21.75%211,04608-03MSFT261016C00370000
365 C124.87+23.63%1029808-03MSFT261016C00365000
360 C132.84+24.35%2571,15808-03MSFT261016C00360000
355 C137.25+19.69%542908-03MSFT261016C00355000
350 C139.82+18.27%2440708-03MSFT261016C00350000
345 C121.10+4.86%1814907-31MSFT261016C00345000
340 C149.97+19.87%312608-03MSFT261016C00340000
335 C156.95+20.13%23608-03MSFT261016C00335000
330 C135.13+6.32%614807-31MSFT261016C00330000
325 C167.10+19.10%26208-03MSFT261016C00325000
320 C172.42+19.49%521608-03MSFT261016C00320000
315 C170.45+13.03%32208-03MSFT261016C00315000
310 C181.23+16.92%57908-03MSFT261016C00310000
305 C186.13+15.86%511608-03MSFT261016C00305000
300 C189.51+15.91%1029508-03MSFT261016C00300000
295 C170.70+70.53%39207-31MSFT261016C00295000
290 C174.70+56.47%52507-31MSFT261016C00290000
285 C180.50+66.96%4607-31MSFT261016C00285000
280 C184.20+11.37%102807-31MSFT261016C00280000
270 C215.85+10.89%22608-03MSFT261016C00270000
260 C205.20+9.03%161007-31MSFT261016C00260000
250 C214.95+8.81%1011807-31MSFT261016C00250000
240 C248.40+10.47%2508-03MSFT261016C00240000
230 C234.55+41.64%101007-31MSFT261016C00230000
220 C270.40+10.73%4708-03MSFT261016C00220000
210 C275.70+8.84%42308-03MSFT261016C00210000
Puts
StrikePriceChangeVolOILastContract Name
660 P00%0MSFT261016P00660000
640 P214.200%2006-05MSFT261016P00640000
620 P194.35+3.67%233706-05MSFT261016P00620000
600 P140.00-2.78%1207-31MSFT261016P00600000
595 P00%0MSFT261016P00595000
590 P00%0MSFT261016P00590000
585 P00%0MSFT261016P00585000
580 P137.90+12.62%2706-02MSFT261016P00580000
575 P92.940%828208-03MSFT261016P00575000
570 P00%0MSFT261016P00570000
565 P78.200%1108-03MSFT261016P00565000
560 P182.29+5.78%32707-01MSFT261016P00560000
555 P73.40-19.91%2208-03MSFT261016P00555000
550 P65.00-36.27%737008-03MSFT261016P00550000
545 P61.78-27.95%1208-03MSFT261016P00545000
540 P57.98-30.14%25908-03MSFT261016P00540000
535 P54.300%6608-03MSFT261016P00535000
530 P50.800%171508-03MSFT261016P00530000
525 P46.89-30.01%83208-03MSFT261016P00525000
520 P45.17-68.45%3408-03MSFT261016P00520000
515 P41.35-29.20%864508-03MSFT261016P00515000
510 P36.34-33.50%7808-03MSFT261016P00510000
505 P33.95-32.17%93208-03MSFT261016P00505000
500 P32.10-29.34%24734008-03MSFT261016P00500000
495 P27.56-47.00%488508-03MSFT261016P00495000
490 P26.90-31.24%67559208-03MSFT261016P00490000
485 P24.30-32.12%17913708-03MSFT261016P00485000
480 P21.90-31.11%2,2961,51808-03MSFT261016P00480000
475 P20.00-33.22%14821308-03MSFT261016P00475000
470 P17.65-32.63%19218808-03MSFT261016P00470000
465 P15.65-35.86%19344408-03MSFT261016P00465000
460 P14.09-33.54%6871,47108-03MSFT261016P00460000
455 P12.50-34.21%24556408-03MSFT261016P00455000
450 P11.24-38.58%52696908-03MSFT261016P00450000
445 P9.95-40.24%12656908-03MSFT261016P00445000
440 P8.88-35.28%28249608-03MSFT261016P00440000
435 P7.90-36.60%6458708-03MSFT261016P00435000
430 P6.98-35.37%4141,57808-03MSFT261016P00430000
425 P6.23-36.10%14761608-03MSFT261016P00425000
420 P5.50-38.55%5332,84608-03MSFT261016P00420000
415 P4.85-35.25%1741,05508-03MSFT261016P00415000
410 P4.15-43.31%9833,82008-03MSFT261016P00410000
405 P3.80-34.48%9042,10808-03MSFT261016P00405000
400 P3.36-34.12%5814,54208-03MSFT261016P00400000
395 P2.97-35.43%3891,60408-03MSFT261016P00395000
390 P2.59-34.43%3595,02208-03MSFT261016P00390000
385 P2.24-36.90%1,0112,37608-03MSFT261016P00385000
380 P2.04-35.03%9545,27708-03MSFT261016P00380000
375 P1.83-35.34%2641,93708-03MSFT261016P00375000
370 P1.54-38.40%2403,14908-03MSFT261016P00370000
365 P1.45-34.68%582,29708-03MSFT261016P00365000
360 P1.26-32.98%1,7404,68808-03MSFT261016P00360000
355 P1.19-36.02%3281,87308-03MSFT261016P00355000
350 P1.03-31.33%2325,05808-03MSFT261016P00350000
345 P0.91-42.41%1291,93508-03MSFT261016P00345000
340 P0.82-34.40%2712,02808-03MSFT261016P00340000
335 P0.68-38.74%281,61508-03MSFT261016P00335000
330 P0.59-40.40%272,69708-03MSFT261016P00330000
325 P0.63-32.98%1201,81708-03MSFT261016P00325000
320 P0.50-38.27%726,53908-03MSFT261016P00320000
315 P0.49-37.18%144,46008-03MSFT261016P00315000
310 P0.43-30.65%123,17508-03MSFT261016P00310000
305 P0.37-37.29%11,48608-03MSFT261016P00305000
300 P0.30-33.33%12712,09308-03MSFT261016P00300000
295 P0.31-31.11%52,54408-03MSFT261016P00295000
290 P0.23-42.50%61,42308-03MSFT261016P00290000
285 P0.29-9.38%318808-03MSFT261016P00285000
280 P0.32+14.29%61,00807-31MSFT261016P00280000
270 P0.18-10.00%161,45808-03MSFT261016P00270000
260 P0.14+7.69%1733808-03MSFT261016P00260000
250 P0.11-26.67%1192308-03MSFT261016P00250000
240 P0.11-50.00%431508-03MSFT261016P00240000
230 P0.23+91.67%21,54907-31MSFT261016P00230000
220 P0.050.00%226608-03MSFT261016P00220000
210 P0.050.00%229208-03MSFT261016P00210000


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