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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
112,212414,6118,241142,540


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

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

Puts
Calls

MSFT Dec 18, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


MSFT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.54+80.00%1152,74208-03MSFT261218C00800000
780 C0.66+88.57%2358608-03MSFT261218C00780000
760 C0.82+141.18%2930808-03MSFT261218C00760000
740 C1.08+134.78%2831708-03MSFT261218C00740000
720 C1.40+81.82%332608-03MSFT261218C00720000
700 C2.00+88.68%2078,53008-03MSFT261218C00700000
695 C2.06+79.13%4111,57008-03MSFT261218C00695000
690 C2.26+94.83%8051608-03MSFT261218C00690000
685 C2.35+71.53%1151,14708-03MSFT261218C00685000
680 C2.62+81.94%331708-03MSFT261218C00680000
675 C2.54+82.73%56137,45908-03MSFT261218C00675000
670 C3.10+82.35%3,5163,94408-03MSFT261218C00670000
665 C3.22+79.89%225608-03MSFT261218C00665000
660 C3.38+77.89%10352808-03MSFT261218C00660000
655 C3.90+87.50%3239908-03MSFT261218C00655000
650 C4.15+96.68%19299908-03MSFT261218C00650000
645 C4.24+102.87%8928908-03MSFT261218C00645000
640 C4.60+74.90%951,15008-03MSFT261218C00640000
635 C5.05+84.98%92,53508-03MSFT261218C00635000
630 C5.34+83.51%713,08508-03MSFT261218C00630000
625 C5.90+78.79%611102,39408-03MSFT261218C00625000
620 C6.31+94.15%15492408-03MSFT261218C00620000
615 C6.92+87.03%628708-03MSFT261218C00615000
610 C7.45+86.25%8758608-03MSFT261218C00610000
605 C8.25+94.12%1856608-03MSFT261218C00605000
600 C8.60+75.51%7134,88308-03MSFT261218C00600000
595 C9.85+91.26%8974808-03MSFT261218C00595000
590 C10.27+93.77%681,29308-03MSFT261218C00590000
585 C11.25+87.50%3470208-03MSFT261218C00585000
580 C12.25+75.75%421,11808-03MSFT261218C00580000
575 C12.80+75.34%593129,50208-03MSFT261218C00575000
570 C13.55+79.71%20797808-03MSFT261218C00570000
565 C15.30+76.47%5432408-03MSFT261218C00565000
560 C15.70+72.53%3,8384,59508-03MSFT261218C00560000
555 C17.57+67.33%7891,29508-03MSFT261218C00555000
550 C18.25+61.50%1,45210,13408-03MSFT261218C00550000
545 C20.30+74.25%5951,18808-03MSFT261218C00545000
540 C20.80+58.78%6942,29608-03MSFT261218C00540000
535 C23.26+64.96%1,4871,65108-03MSFT261218C00535000
530 C24.60+57.49%3901,79108-03MSFT261218C00530000
525 C26.35+56.29%25454,08808-03MSFT261218C00525000
520 C27.00+48.35%6027,94608-03MSFT261218C00520000
515 C30.00+60.00%3551,98508-03MSFT261218C00515000
510 C32.30+52.36%2231,86608-03MSFT261218C00510000
505 C34.43+53.02%18080608-03MSFT261218C00505000
500 C35.78+43.41%2,91412,34208-03MSFT261218C00500000
495 C38.00+52.92%2481,32008-03MSFT261218C00495000
490 C40.35+42.03%4662,80008-03MSFT261218C00490000
485 C43.77+43.51%2451,04608-03MSFT261218C00485000
480 C45.43+37.67%8177,05908-03MSFT261218C00480000
475 C48.86+39.96%2178,83308-03MSFT261218C00475000
470 C52.25+41.48%3272,79308-03MSFT261218C00470000
465 C55.00+38.71%1061,53208-03MSFT261218C00465000
460 C57.64+35.62%1,0465,28908-03MSFT261218C00460000
455 C60.10+34.75%2021,56408-03MSFT261218C00455000
450 C64.24+33.83%1,1736,45108-03MSFT261218C00450000
445 C68.00+33.39%851,71208-03MSFT261218C00445000
440 C70.00+28.87%1622,95808-03MSFT261218C00440000
435 C73.78+34.37%2311,75508-03MSFT261218C00435000
430 C78.54+26.27%1565,93008-03MSFT261218C00430000
425 C81.10+26.72%5392,14608-03MSFT261218C00425000
420 C85.00+25.31%1743,66508-03MSFT261218C00420000
415 C88.35+29.05%3291,47808-03MSFT261218C00415000
410 C94.62+31.23%1152,87108-03MSFT261218C00410000
405 C98.25+30.63%731,82608-03MSFT261218C00405000
400 C102.75+25.30%3306,27208-03MSFT261218C00400000
395 C106.25+23.36%362,02108-03MSFT261218C00395000
390 C111.05+24.50%751,71708-03MSFT261218C00390000
385 C113.90+24.81%692,86208-03MSFT261218C00385000
380 C117.92+20.36%1116,66208-03MSFT261218C00380000
375 C123.15+23.62%774,39708-03MSFT261218C00375000
370 C128.37+19.97%312,01808-03MSFT261218C00370000
365 C132.45+19.49%141,36308-03MSFT261218C00365000
360 C135.70+19.04%658,55408-03MSFT261218C00360000
355 C140.25+27.19%1248408-03MSFT261218C00355000
350 C146.40+22.00%723,60208-03MSFT261218C00350000
345 C149.55+19.16%373,02908-03MSFT261218C00345000
340 C154.15+21.66%535108-03MSFT261218C00340000
335 C154.15+15.60%222108-03MSFT261218C00335000
330 C166.35+19.11%5814808-03MSFT261218C00330000
325 C163.50+14.58%416708-03MSFT261218C00325000
320 C174.40+15.50%915408-03MSFT261218C00320000
315 C179.20+17.09%4611508-03MSFT261218C00315000
310 C182.60+16.71%445808-03MSFT261218C00310000
305 C188.90+17.11%78608-03MSFT261218C00305000
300 C194.15+17.02%3463208-03MSFT261218C00300000
295 C196.55+14.27%1214408-03MSFT261218C00295000
290 C203.15+26.28%216208-03MSFT261218C00290000
285 C208.05+15.33%11432508-03MSFT261218C00285000
280 C210.85+13.18%413608-03MSFT261218C00280000
275 C189.90+44.29%105207-31MSFT261218C00275000
270 C220.75+12.11%298508-03MSFT261218C00270000
265 C228.50+24.67%575508-03MSFT261218C00265000
260 C205.50+4.05%877007-31MSFT261218C00260000
255 C235.20+80.23%384408-03MSFT261218C00255000
250 C241.85+15.03%8273808-03MSFT261218C00250000
245 C246.80+11.60%849608-03MSFT261218C00245000
240 C251.80+60.33%3615908-03MSFT261218C00240000
235 C254.50+17.42%342608-03MSFT261218C00235000
230 C263.05+11.67%2824708-03MSFT261218C00230000
225 C264.55+16.76%86808-03MSFT261218C00225000
220 C271.30+16.94%3229108-03MSFT261218C00220000
215 C276.25+60.19%283808-03MSFT261218C00215000
210 C279.25+17.78%49908-03MSFT261218C00210000
205 C286.00+64.56%126808-03MSFT261218C00205000
200 C292.61+9.59%1828008-03MSFT261218C00200000
195 C290.28-13.61%210711-21MSFT261218C00195000
190 C258.00+7.17%18805-29MSFT261218C00190000
185 C271.00+43.54%299207-30MSFT261218C00185000
180 C223.17+7.81%2307-21MSFT261218C00180000
175 C315.50+16.08%151808-03MSFT261218C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P373.00+29.72%1102-02MSFT261218P00800000
780 P00%0MSFT261218P00780000
760 P00%0MSFT261218P00760000
740 P226.83-0.40%4007-30MSFT261218P00740000
720 P191.00-10.87%20308-12MSFT261218P00720000
700 P296.00+73.20%5502-12MSFT261218P00700000
695 P261.40+54.81%1507-30MSFT261218P00695000
690 P164.15-12.54%5510-30MSFT261218P00690000
685 P158.72-7.67%3110-07MSFT261218P00685000
680 P156.55-10.16%1110-30MSFT261218P00680000
675 P212.30+37.06%835606-01MSFT261218P00675000
670 P207.45+31.55%784506-01MSFT261218P00670000
665 P157.35+10.54%5711-05MSFT261218P00665000
660 P234.25+18.49%151006-04MSFT261218P00660000
655 P212.60+17.90%4106-02MSFT261218P00655000
650 P190.10+13.15%472406-01MSFT261218P00650000
645 P184.55+11.58%1246206-01MSFT261218P00645000
640 P151.60-15.89%2108-03MSFT261218P00640000
635 P175.35+33.40%1658806-01MSFT261218P00635000
630 P171.00-20.32%16806-01MSFT261218P00630000
625 P167.65-16.20%3206-01MSFT261218P00625000
620 P184.00+13.62%2207-30MSFT261218P00620000
615 P208.40+39.82%12703-05MSFT261218P00615000
610 P153.70+14.42%402006-01MSFT261218P00610000
605 P147.30-16.54%4206-01MSFT261218P00605000
600 P120.00-40.89%12208-03MSFT261218P00600000
595 P115.00-32.17%111108-03MSFT261218P00595000
590 P194.05+60.77%16703-16MSFT261218P00590000
585 P103.70-15.21%1108-03MSFT261218P00585000
580 P100.05-17.01%151508-03MSFT261218P00580000
575 P146.59+20.85%172806-04MSFT261218P00575000
570 P89.00-51.75%3308-03MSFT261218P00570000
565 P123.80-18.95%1205-29MSFT261218P00565000
560 P108.87-43.54%5707-30MSFT261218P00560000
555 P78.75-27.39%4208-03MSFT261218P00555000
550 P75.10-53.90%494208-03MSFT261218P00550000
545 P70.41-23.38%12308-03MSFT261218P00545000
540 P66.75-49.63%1708-03MSFT261218P00540000
535 P63.37-57.48%1908-03MSFT261218P00535000
530 P60.00-26.70%314508-03MSFT261218P00530000
525 P56.70-19.44%82081308-03MSFT261218P00525000
520 P53.20-23.51%3110708-03MSFT261218P00520000
515 P49.58-30.56%1654608-03MSFT261218P00515000
510 P49.44-17.60%4029608-03MSFT261218P00510000
505 P44.50-23.93%3826308-03MSFT261218P00505000
500 P42.60-23.31%9334,70508-03MSFT261218P00500000
495 P38.89-25.40%10485108-03MSFT261218P00495000
490 P36.63-25.47%12288408-03MSFT261218P00490000
485 P33.95-31.90%5645108-03MSFT261218P00485000
480 P32.25-26.40%1072,66408-03MSFT261218P00480000
475 P29.70-22.05%10814,18408-03MSFT261218P00475000
470 P27.62-23.28%1461,56008-03MSFT261218P00470000
465 P25.74-24.89%20062608-03MSFT261218P00465000
460 P24.00-27.82%3292,05108-03MSFT261218P00460000
455 P22.20-27.21%2528108-03MSFT261218P00455000
450 P20.60-25.85%3462,64808-03MSFT261218P00450000
445 P18.44-25.59%3268508-03MSFT261218P00445000
440 P17.57-23.74%2723,16808-03MSFT261218P00440000
435 P15.80-28.67%211,12808-03MSFT261218P00435000
430 P14.65-24.87%1421,64208-03MSFT261218P00430000
425 P13.20-29.41%351,08608-03MSFT261218P00425000
420 P12.60-24.64%1465,92908-03MSFT261218P00420000
415 P11.05-30.37%1401,01608-03MSFT261218P00415000
410 P10.00-32.20%532,55208-03MSFT261218P00410000
405 P9.27-28.69%1141,03808-03MSFT261218P00405000
400 P8.55-25.65%7887,41708-03MSFT261218P00400000
395 P7.57-28.52%281,41708-03MSFT261218P00395000
390 P7.24-25.90%5464,45708-03MSFT261218P00390000
385 P6.40-27.85%712,58108-03MSFT261218P00385000
380 P5.84-30.06%3115,78008-03MSFT261218P00380000
375 P5.40-20.59%1,6733,66308-03MSFT261218P00375000
370 P4.73-31.15%5902,71408-03MSFT261218P00370000
365 P4.25-23.42%743,92408-03MSFT261218P00365000
360 P3.87-29.51%1595,63608-03MSFT261218P00360000
355 P3.50-31.37%221,92808-03MSFT261218P00355000
350 P3.16-26.51%1,9069,78508-03MSFT261218P00350000
345 P2.80-23.29%601,81108-03MSFT261218P00345000
340 P2.66-25.91%853,35308-03MSFT261218P00340000
335 P2.22-30.63%1132,09308-03MSFT261218P00335000
330 P2.12-25.61%1092,91308-03MSFT261218P00330000
325 P1.88-24.80%1301,48108-03MSFT261218P00325000
320 P1.73-24.78%3077,79408-03MSFT261218P00320000
315 P1.48-27.45%461,80808-03MSFT261218P00315000
310 P1.47-23.44%2271,51208-03MSFT261218P00310000
305 P1.24-32.24%683508-03MSFT261218P00305000
300 P1.07-30.97%3823,20308-03MSFT261218P00300000
295 P0.94-30.88%81,87508-03MSFT261218P00295000
290 P0.84-32.80%451,79008-03MSFT261218P00290000
285 P0.77-31.86%1286708-03MSFT261218P00285000
280 P0.70-30.00%72,11708-03MSFT261218P00280000
275 P0.59-32.95%252,40408-03MSFT261218P00275000
270 P0.55-30.38%71,87808-03MSFT261218P00270000
265 P0.48-26.15%2152108-03MSFT261218P00265000
260 P0.45-19.64%43,43708-03MSFT261218P00260000
255 P0.44-18.52%4949807-31MSFT261218P00255000
250 P0.39-20.41%1542,50608-03MSFT261218P00250000
245 P0.54+28.57%112807-31MSFT261218P00245000
240 P0.18-45.45%146108-03MSFT261218P00240000
235 P0.28-30.00%616608-03MSFT261218P00235000
230 P0.250.00%532608-03MSFT261218P00230000
225 P0.180.00%1320908-03MSFT261218P00225000
220 P0.26-27.78%1425508-03MSFT261218P00220000
215 P0.28+55.56%316007-31MSFT261218P00215000
210 P0.33-25.00%219507-31MSFT261218P00210000
205 P0.23+4.55%2516007-31MSFT261218P00205000
200 P0.36+125.00%1570008-03MSFT261218P00200000
195 P0.20+100.00%616707-31MSFT261218P00195000
190 P0.07-50.00%140008-03MSFT261218P00190000
185 P0.08-60.00%184008-03MSFT261218P00185000
180 P0.06-68.42%1016908-03MSFT261218P00180000
175 P0.09+80.00%261307-30MSFT261218P00175000


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