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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82,08349,6071,09269,349


MSFT Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Nov 20, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


MSFT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C1.14+83.87%922,12308-03MSFT261120C00700000
680 C1.57+82.56%438108-03MSFT261120C00680000
675 C1.64+72.63%2311608-03MSFT261120C00675000
670 C1.89+98.95%2210108-03MSFT261120C00670000
665 C1.97+79.09%910408-03MSFT261120C00665000
660 C2.08+89.09%1210308-03MSFT261120C00660000
655 C2.39+88.19%812408-03MSFT261120C00655000
650 C2.74+124.59%1874808-03MSFT261120C00650000
645 C2.94+101.37%319108-03MSFT261120C00645000
640 C3.05+103.33%45108-03MSFT261120C00640000
635 C3.35+109.38%18122508-03MSFT261120C00635000
630 C3.77+102.69%7914608-03MSFT261120C00630000
625 C4.20+107.92%11815008-03MSFT261120C00625000
620 C4.40+100.00%7029808-03MSFT261120C00620000
615 C4.15+65.34%88008-03MSFT261120C00615000
610 C5.16+93.98%1316908-03MSFT261120C00610000
605 C6.05+111.54%2342808-03MSFT261120C00605000
600 C6.56+105.00%6521,10108-03MSFT261120C00600000
595 C7.05+111.71%5310508-03MSFT261120C00595000
590 C7.76+94.00%6917008-03MSFT261120C00590000
585 C8.40+98.11%1742008-03MSFT261120C00585000
580 C9.00+85.19%50518,01908-03MSFT261120C00580000
575 C9.65+75.45%1582,78108-03MSFT261120C00575000
570 C10.85+90.35%10036208-03MSFT261120C00570000
565 C12.05+97.54%5256608-03MSFT261120C00565000
560 C13.08+80.41%4952,99108-03MSFT261120C00560000
555 C14.05+77.18%3837508-03MSFT261120C00555000
550 C15.10+91.14%1,3652,35808-03MSFT261120C00550000
545 C16.30+84.18%15218408-03MSFT261120C00545000
540 C17.55+71.22%15833408-03MSFT261120C00540000
535 C19.45+93.53%15781908-03MSFT261120C00535000
530 C19.95+62.06%33169808-03MSFT261120C00530000
525 C21.60+67.83%18651208-03MSFT261120C00525000
520 C23.30+54.82%2712,88608-03MSFT261120C00520000
515 C26.30+60.86%3731,33308-03MSFT261120C00515000
510 C28.85+64.86%1521,52708-03MSFT261120C00510000
505 C30.19+65.42%10198408-03MSFT261120C00505000
500 C31.67+53.00%7984,33908-03MSFT261120C00500000
495 C34.38+50.79%1481,20508-03MSFT261120C00495000
490 C36.68+58.24%5321,23008-03MSFT261120C00490000
485 C38.85+47.77%4841,17508-03MSFT261120C00485000
480 C41.65+53.75%76021,26108-03MSFT261120C00480000
475 C44.80+44.52%2441,14208-03MSFT261120C00475000
470 C48.70+44.64%1971,12008-03MSFT261120C00470000
465 C50.20+39.37%761,14108-03MSFT261120C00465000
460 C53.20+37.40%5173,37808-03MSFT261120C00460000
455 C58.41+48.06%11096408-03MSFT261120C00455000
450 C60.05+35.55%2,5874,72108-03MSFT261120C00450000
445 C63.96+41.07%731,07108-03MSFT261120C00445000
440 C68.03+36.06%2452,13808-03MSFT261120C00440000
435 C70.20+34.35%7494708-03MSFT261120C00435000
430 C74.52+33.19%2391,39008-03MSFT261120C00430000
425 C80.00+37.55%831,50608-03MSFT261120C00425000
420 C83.50+29.26%15720,99008-03MSFT261120C00420000
415 C88.26+35.00%201,06308-03MSFT261120C00415000
410 C92.00+33.43%691,04608-03MSFT261120C00410000
405 C94.02+29.01%121,27908-03MSFT261120C00405000
400 C100.00+25.00%1874,76308-03MSFT261120C00400000
395 C105.00+29.69%91,44408-03MSFT261120C00395000
390 C106.59+26.22%51,22008-03MSFT261120C00390000
385 C115.00+29.43%589908-03MSFT261120C00385000
380 C117.55+28.47%1872608-03MSFT261120C00380000
375 C121.69+25.31%589708-03MSFT261120C00375000
370 C126.50+24.75%141,03808-03MSFT261120C00370000
365 C107.20+6.14%331507-31MSFT261120C00365000
360 C133.70+21.38%835808-03MSFT261120C00360000
355 C113.34+5.68%423307-31MSFT261120C00355000
350 C144.62+17.83%1197708-03MSFT261120C00350000
345 C145.70+17.60%217608-03MSFT261120C00345000
340 C152.65+25.65%611408-03MSFT261120C00340000
335 C117.47+54.36%17707-30MSFT261120C00335000
330 C159.65+20.99%426608-03MSFT261120C00330000
325 C168.00+16.67%32808-03MSFT261120C00325000
320 C175.00+19.44%67508-03MSFT261120C00320000
315 C174.25+19.84%44308-03MSFT261120C00315000
310 C181.00+15.66%34508-03MSFT261120C00310000
305 C186.21+16.38%15908-03MSFT261120C00305000
300 C191.08+14.35%110508-03MSFT261120C00300000
295 C197.15+15.97%212708-03MSFT261120C00295000
290 C198.00+13.53%13208-03MSFT261120C00290000
285 C110.30+2.27%134107-22MSFT261120C00285000
280 C207.82+78.34%14308-03MSFT261120C00280000
275 C189.30+67.23%32807-31MSFT261120C00275000
270 C117.50-1.26%104607-24MSFT261120C00270000
265 C216.10+8.70%17308-03MSFT261120C00265000
260 C133.67+35.40%21207-02MSFT261120C00260000
255 C208.50+48.03%2507-31MSFT261120C00255000
250 C146.85-7.26%11107-29MSFT261120C00250000
245 C150.95-7.96%2407-02MSFT261120C00245000
240 C223.60+32.19%2307-31MSFT261120C00240000
235 C244.90+99.76%17208-03MSFT261120C00235000
230 C233.15+43.79%201207-31MSFT261120C00230000
225 C160.00+6.67%1206-29MSFT261120C00225000
220 C136.85-27.13%43706-25MSFT261120C00220000
215 C191.95-23.53%2506-10MSFT261120C00215000
210 C178.00-9.55%1307-06MSFT261120C00210000
200 C290.15+15.69%610708-03MSFT261120C00200000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0MSFT261120P00700000
680 P283.050%1102-06MSFT261120P00680000
675 P241.80+12.24%1907-30MSFT261120P00675000
670 P210.300%8406-01MSFT261120P00670000
665 P202.350%4206-01MSFT261120P00665000
660 P199.05-16.79%944706-01MSFT261120P00660000
655 P195.98-24.07%10506-01MSFT261120P00655000
650 P224.40+18.51%302006-04MSFT261120P00650000
645 P186.30-18.15%301606-01MSFT261120P00645000
640 P196.45+9.11%24506-02MSFT261120P00640000
635 P192.25+8.89%22206-02MSFT261120P00635000
630 P187.47+8.74%2206-02MSFT261120P00630000
625 P137.60-24.56%2108-03MSFT261120P00625000
620 P161.10-20.52%2106-01MSFT261120P00620000
615 P157.500%422106-01MSFT261120P00615000
610 P219.35+5.63%1102-27MSFT261120P00610000
605 P00%0MSFT261120P00605000
600 P113.50-35.16%271408-03MSFT261120P00600000
595 P108.96-22.14%211108-03MSFT261120P00595000
590 P00%0MSFT261120P00590000
585 P99.050%1108-03MSFT261120P00585000
580 P152.60-14.99%1105-19MSFT261120P00580000
575 P93.40-17.07%1108-03MSFT261120P00575000
570 P87.70-24.21%2108-03MSFT261120P00570000
565 P106.40-3.17%1107-31MSFT261120P00565000
560 P124.35-6.94%1105-29MSFT261120P00560000
555 P153.85+16.11%1206-09MSFT261120P00555000
550 P71.15-29.13%383808-03MSFT261120P00550000
545 P123.30+12.89%2406-05MSFT261120P00545000
540 P82.85-54.48%272607-31MSFT261120P00540000
535 P61.50-22.40%56008-03MSFT261120P00535000
530 P55.82-24.57%31808-03MSFT261120P00530000
525 P81.53-35.89%51107-30MSFT261120P00525000
520 P51.60-23.21%203608-03MSFT261120P00520000
515 P47.60-65.10%1808-03MSFT261120P00515000
510 P59.35-53.23%253807-31MSFT261120P00510000
505 P42.83-62.13%123308-03MSFT261120P00505000
500 P39.09-27.74%52151308-03MSFT261120P00500000
495 P36.37-28.41%67708-03MSFT261120P00495000
490 P33.50-25.56%44033408-03MSFT261120P00490000
485 P32.00-33.26%8413308-03MSFT261120P00485000
480 P28.60-31.08%5127708-03MSFT261120P00480000
475 P26.69-31.12%25932408-03MSFT261120P00475000
470 P24.80-29.94%12856208-03MSFT261120P00470000
465 P22.65-26.10%2920608-03MSFT261120P00465000
460 P21.26-28.05%8049908-03MSFT261120P00460000
455 P19.18-27.04%9632008-03MSFT261120P00455000
450 P17.86-26.14%1961,65508-03MSFT261120P00450000
445 P16.43-30.88%1228508-03MSFT261120P00445000
440 P14.93-26.92%6357608-03MSFT261120P00440000
435 P13.52-29.95%4367608-03MSFT261120P00435000
430 P12.31-27.80%1511,47508-03MSFT261120P00430000
425 P11.27-33.31%21390908-03MSFT261120P00425000
420 P10.31-29.62%1001,48808-03MSFT261120P00420000
415 P9.00-33.28%451,00908-03MSFT261120P00415000
410 P8.53-31.54%1392,46408-03MSFT261120P00410000
405 P7.77-26.90%25675708-03MSFT261120P00405000
400 P6.84-29.19%1,4164,22608-03MSFT261120P00400000
395 P6.09-29.60%1492,02908-03MSFT261120P00395000
390 P5.58-28.92%1,2913,42708-03MSFT261120P00390000
385 P4.90-32.41%2001,45608-03MSFT261120P00385000
380 P4.49-29.29%3582,67008-03MSFT261120P00380000
375 P4.05-26.36%5311,70708-03MSFT261120P00375000
370 P3.73-33.39%2,6104,22708-03MSFT261120P00370000
365 P3.35-33.13%673,12308-03MSFT261120P00365000
360 P2.95-25.32%383,14208-03MSFT261120P00360000
355 P2.62-36.87%152,64308-03MSFT261120P00355000
350 P2.50-21.88%484,39608-03MSFT261120P00350000
345 P2.09-37.61%101,18408-03MSFT261120P00345000
340 P1.86-31.11%551,03008-03MSFT261120P00340000
335 P1.72-33.85%1689608-03MSFT261120P00335000
330 P1.62-23.94%191,63608-03MSFT261120P00330000
325 P1.38-27.37%112,11308-03MSFT261120P00325000
320 P1.23-27.65%3091,04308-03MSFT261120P00320000
315 P1.20-20.00%71,76008-03MSFT261120P00315000
310 P0.97-33.56%71,16308-03MSFT261120P00310000
305 P0.94-25.98%458108-03MSFT261120P00305000
300 P0.78-30.97%73,13408-03MSFT261120P00300000
295 P0.78-25.71%436608-03MSFT261120P00295000
290 P0.63-37.62%322,21708-03MSFT261120P00290000
285 P0.84+3.70%2923007-31MSFT261120P00285000
280 P0.55-16.67%132,42008-03MSFT261120P00280000
275 P0.48-17.24%224608-03MSFT261120P00275000
270 P0.39-29.09%128808-03MSFT261120P00270000
265 P0.35-27.08%315108-03MSFT261120P00265000
260 P0.30-77.44%917908-03MSFT261120P00260000
255 P0.22-81.82%110808-03MSFT261120P00255000
250 P0.25-13.79%118708-03MSFT261120P00250000
245 P0.40+29.03%220707-31MSFT261120P00245000
240 P0.25-10.71%323508-03MSFT261120P00240000
235 P0.25-39.02%615007-30MSFT261120P00235000
230 P0.25-45.65%38907-30MSFT261120P00230000
225 P0.46+39.39%17708-03MSFT261120P00225000
220 P0.17-22.73%423308-03MSFT261120P00220000
215 P0.12-33.33%1716608-03MSFT261120P00215000
210 P0.11-15.38%26408-03MSFT261120P00210000
200 P0.14-6.67%220108-03MSFT261120P00200000


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