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

Market Open
Nov 7, 2025 1:49:35 PM EST
494.97USD-0.473%(-2.35)11,614,761
492.75Bid   494.97Ask   2.22Spread
Pre-market
Nov 7, 2025 9:28:30 AM EST
496.89USD-0.086%(-0.43)114,041
After-hours
Nov 6, 2025 4:58:30 PM EST
497.60USD+0.057%(+0.28)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
50,96064,64310,08649,679


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 @ $410.00

Puts
Calls


MSFT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C4.40-8.33%7556811-06MSFT261218C00800000
780 C5.50-20.63%22911-06MSFT261218C00780000
760 C6.37-10.91%114011-06MSFT261218C00760000
740 C7.63-8.07%518611-06MSFT261218C00740000
720 C9.46-6.80%393511-06MSFT261218C00720000
700 C11.00-10.42%115,94311-06MSFT261218C00700000
695 C11.50-8.73%32,24311-06MSFT261218C00695000
690 C12.00-10.65%86411-06MSFT261218C00690000
685 C13.01-42.94%117811-06MSFT261218C00685000
680 C13.65-8.08%417111-06MSFT261218C00680000
675 C14.31-7.68%511,79511-06MSFT261218C00675000
670 C14.85-8.50%17311-06MSFT261218C00670000
665 C15.50-9.25%214111-06MSFT261218C00665000
660 C15.90-8.62%237411-06MSFT261218C00660000
655 C16.70-12.84%313911-06MSFT261218C00655000
650 C17.80-7.82%233811-06MSFT261218C00650000
645 C18.73-18.74%96111-06MSFT261218C00645000
640 C19.40-11.21%21,17811-06MSFT261218C00640000
635 C23.45-8.68%92,61211-04MSFT261218C00635000
630 C21.80-7.23%12,53311-06MSFT261218C00630000
625 C28.10-4.49%113210-31MSFT261218C00625000
620 C23.25-11.76%257811-06MSFT261218C00620000
615 C24.40-9.56%212611-06MSFT261218C00615000
610 C25.29-11.42%222711-06MSFT261218C00610000
605 C27.13-8.19%1544911-06MSFT261218C00605000
600 C28.00-9.09%381,30711-06MSFT261218C00600000
595 C32.80-20.29%1134311-05MSFT261218C00595000
590 C34.29-3.27%1268211-05MSFT261218C00590000
585 C32.32-9.90%119111-06MSFT261218C00585000
580 C33.67-9.25%41,09211-06MSFT261218C00580000
575 C35.26-8.63%1227011-06MSFT261218C00575000
570 C36.35-10.69%1112,01611-06MSFT261218C00570000
565 C39.40-7.53%312811-06MSFT261218C00565000
560 C41.00-7.49%11,63911-06MSFT261218C00560000
555 C41.82-10.26%117611-06MSFT261218C00555000
550 C43.55-9.18%523,18311-06MSFT261218C00550000
545 C46.36-7.89%324111-06MSFT261218C00545000
540 C48.31-7.72%3682211-06MSFT261218C00540000
535 C49.50-9.01%766211-06MSFT261218C00535000
530 C52.45-7.00%81,58611-06MSFT261218C00530000
525 C55.10-7.00%452211-06MSFT261218C00525000
520 C56.21-8.60%71,58411-06MSFT261218C00520000
515 C59.70-7.01%201,50011-06MSFT261218C00515000
510 C60.93-7.54%2866611-06MSFT261218C00510000
505 C63.70-7.88%2156811-06MSFT261218C00505000
500 C65.67-7.90%783,82311-06MSFT261218C00500000
495 C68.35-9.41%171,62911-06MSFT261218C00495000
490 C70.78-8.61%1244011-06MSFT261218C00490000
485 C83.62-4.60%19811-05MSFT261218C00485000
480 C77.00-7.40%52,37911-06MSFT261218C00480000
475 C79.30-7.03%42,09511-06MSFT261218C00475000
470 C82.29-7.69%21,10311-06MSFT261218C00470000
465 C85.90-6.05%331211-06MSFT261218C00465000
460 C89.15-7.19%10250311-06MSFT261218C00460000
455 C91.37-10.60%237911-06MSFT261218C00455000
450 C95.50-6.60%495611-06MSFT261218C00450000
445 C99.00-6.34%342411-06MSFT261218C00445000
440 C101.30-10.00%667011-06MSFT261218C00440000
435 C114.27-2.67%232811-04MSFT261218C00435000
430 C108.66-5.32%981,04211-06MSFT261218C00430000
425 C113.00-12.06%143511-06MSFT261218C00425000
420 C118.00-4.80%11,38111-06MSFT261218C00420000
415 C121.06-4.12%1170111-06MSFT261218C00415000
410 C122.32-6.23%61,48911-06MSFT261218C00410000
405 C134.00-6.94%11,54211-05MSFT261218C00405000
400 C131.10-5.68%62,46311-06MSFT261218C00400000
395 C133.98-7.27%173011-06MSFT261218C00395000
390 C164.50-7.84%166310-30MSFT261218C00390000
385 C140.50-9.33%31,89211-06MSFT261218C00385000
380 C144.65-9.24%34,61311-06MSFT261218C00380000
375 C190.00+17.00%274,39110-28MSFT261218C00375000
370 C162.73-4.02%21,16411-05MSFT261218C00370000
365 C167.00-10.60%1001,14411-05MSFT261218C00365000
360 C162.00-5.60%28,19211-06MSFT261218C00360000
355 C195.83+9.25%314910-27MSFT261218C00355000
350 C171.36-3.87%82,45711-06MSFT261218C00350000
345 C189.07+7.12%52,87210-15MSFT261218C00345000
340 C178.14-9.21%113311-06MSFT261218C00340000
335 C193.56+2.03%19610-14MSFT261218C00335000
330 C187.71-10.45%3911311-06MSFT261218C00330000
325 C211.05+2.48%1912910-31MSFT261218C00325000
320 C214.18+1.82%36710-31MSFT261218C00320000
315 C210.76-11.27%13409-24MSFT261218C00315000
310 C220.45-2.04%12810-15MSFT261218C00310000
305 C233.00+2.19%12711-03MSFT261218C00305000
300 C214.00-3.86%41945711-06MSFT261218C00300000
295 C231.55+2.82%55011-04MSFT261218C00295000
290 C225.80-2.10%314211-06MSFT261218C00290000
285 C223.05-5.35%7521309-05MSFT261218C00285000
280 C246.95-2.08%110910-13MSFT261218C00280000
275 C260.00-5.28%33211-03MSFT261218C00275000
270 C280.00+7.90%14907-31MSFT261218C00270000
265 C258.47+2.08%94911-04MSFT261218C00265000
260 C249.16-6.68%5520311-06MSFT261218C00260000
255 C220.15+2.46%11305-29MSFT261218C00255000
250 C268.00-5.30%24611-05MSFT261218C00250000
245 C281.35+67.50%104109-29MSFT261218C00245000
240 C292.50+18.01%18410-30MSFT261218C00240000
235 C282.90+97.10%21207-11MSFT261218C00235000
230 C290.75-8.57%45409-15MSFT261218C00230000
225 C312.60+68.97%52008-12MSFT261218C00225000
220 C296.64+3.39%482211-05MSFT261218C00220000
215 C293.05+56.33%33309-09MSFT261218C00215000
210 C324.77-2.52%1510208-11MSFT261218C00210000
205 C325.04+0.25%16210-23MSFT261218C00205000
200 C346.20+6.52%132210-29MSFT261218C00200000
195 C336.02-0.95%1310808-11MSFT261218C00195000
190 C340.52-3.44%79008-11MSFT261218C00190000
185 C334.97-0.75%11,00211-04MSFT261218C00185000
180 C296.90+14.76%1106-05MSFT261218C00180000
175 C354.50+3.50%61010-30MSFT261218C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P287.55+3.26%2110-15MSFT261218P00800000
780 P00%0MSFT261218P00780000
760 P00%0MSFT261218P00760000
740 P226.83-0.40%4007-30MSFT261218P00740000
720 P191.00-10.87%20308-12MSFT261218P00720000
700 P170.90-8.83%1110-30MSFT261218P00700000
695 P168.850%5510-30MSFT261218P00695000
690 P164.15-12.54%5510-30MSFT261218P00690000
685 P158.72-7.67%3110-07MSFT261218P00685000
680 P156.55-10.16%1110-30MSFT261218P00680000
675 P154.90-1.40%51010-22MSFT261218P00675000
670 P157.70+4.85%151711-04MSFT261218P00670000
665 P157.35+10.54%5711-05MSFT261218P00665000
660 P153.76+12.03%22711-05MSFT261218P00660000
655 P125.03+4.80%797810-29MSFT261218P00655000
650 P144.87+6.19%343811-05MSFT261218P00650000
645 P110.65-13.96%110910-28MSFT261218P00645000
640 P136.51+6.45%2910411-05MSFT261218P00640000
635 P131.45+0.34%24108-27MSFT261218P00635000
630 P127.77+6.50%299111-05MSFT261218P00630000
625 P92.20-12.69%11210-28MSFT261218P00625000
620 P119.53+6.61%297711-05MSFT261218P00620000
615 P85.50-20.69%12710-28MSFT261218P00615000
610 P101.87-3.04%23011-03MSFT261218P00610000
605 P95.35-2.15%13010-06MSFT261218P00605000
600 P112.08+7.52%14611-06MSFT261218P00600000
595 P94.95-7.50%314309-12MSFT261218P00595000
590 P91.15-0.60%16710-31MSFT261218P00590000
585 P81.38-35.23%2710-30MSFT261218P00585000
580 P84.60-12.24%112210-31MSFT261218P00580000
575 P73.43+3.61%12710-30MSFT261218P00575000
570 P83.10+6.04%344611-05MSFT261218P00570000
565 P65.40-43.63%22410-29MSFT261218P00565000
560 P76.61+9.63%25811-05MSFT261218P00560000
555 P73.62+2.89%11411-05MSFT261218P00555000
550 P76.00+14.77%295211-06MSFT261218P00550000
545 P67.00+31.12%121111-05MSFT261218P00545000
540 P62.45+0.42%119311-05MSFT261218P00540000
535 P57.25-2.34%11511-03MSFT261218P00535000
530 P59.95+9.60%3276411-05MSFT261218P00530000
525 P62.65+9.24%29711-06MSFT261218P00525000
520 P60.00+11.63%5428811-06MSFT261218P00520000
515 P57.65+12.71%354611-06MSFT261218P00515000
510 P54.50+10.89%1418111-06MSFT261218P00510000
505 P52.35+12.22%521711-06MSFT261218P00505000
500 P48.80+9.91%154,67411-06MSFT261218P00500000
495 P47.70+13.03%1167911-06MSFT261218P00495000
490 P45.50+13.89%1685011-06MSFT261218P00490000
485 P42.85+12.03%520211-06MSFT261218P00485000
480 P41.00+11.38%12,64611-06MSFT261218P00480000
475 P38.87+10.90%415,57411-06MSFT261218P00475000
470 P32.40+6.93%11,28911-04MSFT261218P00470000
465 P34.20+13.43%120911-06MSFT261218P00465000
460 P33.51+12.26%144411-06MSFT261218P00460000
455 P31.26+22.59%211711-06MSFT261218P00455000
450 P29.50+14.34%751,16911-06MSFT261218P00450000
445 P22.51+1.86%1319711-03MSFT261218P00445000
440 P26.85+11.88%167711-06MSFT261218P00440000
435 P21.65+3.84%2718111-04MSFT261218P00435000
430 P23.15+16.04%3245411-06MSFT261218P00430000
425 P22.20+15.03%559311-06MSFT261218P00425000
420 P20.85+14.56%62,41311-06MSFT261218P00420000
415 P20.10+22.56%256211-06MSFT261218P00415000
410 P18.32+15.95%1084911-06MSFT261218P00410000
405 P15.30+6.25%235111-04MSFT261218P00405000
400 P16.25+12.85%132,66911-06MSFT261218P00400000
395 P15.15+14.77%28566911-06MSFT261218P00395000
390 P14.20+11.81%9557011-06MSFT261218P00390000
385 P13.30+14.85%401,13011-06MSFT261218P00385000
380 P12.50+15.63%4171411-06MSFT261218P00380000
375 P11.45+9.57%3444211-06MSFT261218P00375000
370 P10.90+13.31%6778711-06MSFT261218P00370000
365 P10.20+15.91%3378311-06MSFT261218P00365000
360 P9.50+13.37%3781111-06MSFT261218P00360000
355 P8.90+14.84%4715811-06MSFT261218P00355000
350 P8.25+13.01%2451,52311-06MSFT261218P00350000
345 P5.500.00%154810-29MSFT261218P00345000
340 P7.25+52.95%198511-06MSFT261218P00340000
335 P6.00+21.46%338411-04MSFT261218P00335000
330 P5.600.00%320911-05MSFT261218P00330000
325 P5.12+2.40%154511-05MSFT261218P00325000
320 P4.30+21.13%1059511-03MSFT261218P00320000
315 P4.50+5.88%138111-04MSFT261218P00315000
310 P4.15+1.97%230511-04MSFT261218P00310000
305 P4.45+15.58%159611-06MSFT261218P00305000
300 P4.05+15.71%551211-06MSFT261218P00300000
295 P3.25+1.56%513111-05MSFT261218P00295000
290 P3.52+15.41%213711-06MSFT261218P00290000
285 P2.74+7.03%515911-05MSFT261218P00285000
280 P2.95+23.95%524911-06MSFT261218P00280000
275 P2.70+35.68%7118011-06MSFT261218P00275000
270 P2.49+35.33%112011-06MSFT261218P00270000
265 P1.95+14.71%220011-04MSFT261218P00265000
260 P1.78+18.67%249410-31MSFT261218P00260000
255 P1.45+2.11%29810-29MSFT261218P00255000
250 P1.47+1.38%1018811-04MSFT261218P00250000
245 P1.32+1.54%29411-05MSFT261218P00245000
240 P1.18+5.36%211811-04MSFT261218P00240000
235 P1.00-8.26%25410-28MSFT261218P00235000
230 P0.94-4.08%344010-29MSFT261218P00230000
225 P0.95+11.76%17511-06MSFT261218P00225000
220 P0.81+1.25%215811-04MSFT261218P00220000
215 P0.68-2.86%47210-29MSFT261218P00215000
210 P0.650.00%235811-05MSFT261218P00210000
205 P0.61+5.17%49011-04MSFT261218P00205000
200 P0.46-17.86%219111-03MSFT261218P00200000
195 P0.41-10.87%28111-03MSFT261218P00195000
190 P0.44+15.79%228011-04MSFT261218P00190000
185 P0.38+8.57%21,25711-04MSFT261218P00185000
180 P0.27-25.00%24411-03MSFT261218P00180000
175 P0.37+2.78%231811-06MSFT261218P00175000


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