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
Jul 1, 2025 3:59:56 PM EDT
492.05USD-1.078%(-5.36)19,945,375
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2025 9:01:30 AM EDT
488.94USD-0.632%(-3.11)409,286
After-hours
Jul 1, 2025 4:57:30 PM EDT
491.80USD-0.051%(-0.25)361,093
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,15322,6504,08622,292


MSFT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 15, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


MSFT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C11.59-3.42%114706-30MSFT270115C00700000
680 C14.05-0.35%237206-30MSFT270115C00680000
660 C16.85-4.37%153406-30MSFT270115C00660000
650 C19.10-2.05%52,31406-30MSFT270115C00650000
640 C21.00+0.48%151506-30MSFT270115C00640000
630 C23.00+5.26%62006-27MSFT270115C00630000
620 C25.23+0.92%679306-27MSFT270115C00620000
610 C27.12+6.77%5961706-26MSFT270115C00610000
600 C31.38+4.50%55,54006-30MSFT270115C00600000
590 C32.83-2.15%392,33006-27MSFT270115C00590000
580 C36.60-1.51%345606-30MSFT270115C00580000
570 C39.45-1.52%318106-30MSFT270115C00570000
560 C44.65+0.18%2627306-30MSFT270115C00560000
550 C48.80+1.67%621,09806-30MSFT270115C00550000
540 C51.75-1.43%1342906-30MSFT270115C00540000
530 C56.90+1.79%5585406-27MSFT270115C00530000
520 C61.83+2.06%6879206-27MSFT270115C00520000
510 C66.85+1.36%11,17406-30MSFT270115C00510000
500 C71.90+3.60%1,0744,21106-30MSFT270115C00500000
490 C77.30+2.74%3145906-30MSFT270115C00490000
480 C79.95-1.58%447606-27MSFT270115C00480000
470 C88.38+0.55%222606-30MSFT270115C00470000
460 C95.00+1.54%466206-30MSFT270115C00460000
450 C101.26+3.22%92,45506-30MSFT270115C00450000
440 C107.80+0.80%1256706-30MSFT270115C00440000
430 C113.51-0.65%61,62106-30MSFT270115C00430000
420 C120.70+0.12%973406-30MSFT270115C00420000
410 C127.50+0.39%151,20506-30MSFT270115C00410000
400 C136.97+2.55%71,65006-30MSFT270115C00400000
390 C144.04+2.09%418706-30MSFT270115C00390000
380 C150.70+0.03%3419906-27MSFT270115C00380000
370 C157.75+1.77%614006-27MSFT270115C00370000
360 C165.77-0.35%413706-30MSFT270115C00360000
350 C175.21-0.67%230506-30MSFT270115C00350000
340 C181.03-0.83%18406-30MSFT270115C00340000
330 C188.50-1.21%460906-30MSFT270115C00330000
320 C199.00+7.50%19506-27MSFT270115C00320000
310 C173.38+0.77%409905-30MSFT270115C00310000
300 C202.00-0.10%131006-18MSFT270115C00300000
290 C202.22+4.80%62,50706-09MSFT270115C00290000
280 C229.15+5.76%113806-24MSFT270115C00280000
270 C227.22+8.75%18506-18MSFT270115C00270000
260 C220.10+3.56%11906-05MSFT270115C00260000
250 C259.01+1.45%13606-26MSFT270115C00250000
240 C138.75-18.19%115404-07MSFT270115C00240000
230 C275.00+1.03%114406-25MSFT270115C00230000
220 C287.59+1.98%4837706-27MSFT270115C00220000
210 C300.00+1.40%145606-30MSFT270115C00210000
200 C249.55+3.21%21005-08MSFT270115C00200000
195 C293.420%10506-20MSFT270115C00195000
190 C00%0MSFT270115C00190000
185 C00%0MSFT270115C00185000
180 C00%0MSFT270115C00180000
175 C329.00+22.30%1206-27MSFT270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
700 P00%0MSFT270115P00700000
680 P202.78+0.85%16006-20MSFT270115P00680000
660 P200.00-3.14%20005-27MSFT270115P00660000
650 P242.75+4.17%2102-18MSFT270115P00650000
640 P143.70-27.87%2506-30MSFT270115P00640000
630 P134.90+0.26%24206-27MSFT270115P00630000
620 P127.55-5.73%182806-26MSFT270115P00620000
610 P120.15-6.79%106306-26MSFT270115P00610000
600 P114.54-9.85%14606-24MSFT270115P00600000
590 P118.58-4.45%306106-11MSFT270115P00590000
580 P108.00+0.31%260906-23MSFT270115P00580000
570 P90.70-23.38%239406-26MSFT270115P00570000
560 P118.65-5.27%729005-12MSFT270115P00560000
550 P77.70-12.89%110806-25MSFT270115P00550000
540 P102.95-3.53%69505-12MSFT270115P00540000
530 P64.40-16.37%1036006-27MSFT270115P00530000
520 P60.20+1.55%558706-30MSFT270115P00520000
510 P54.98-1.12%24206-27MSFT270115P00510000
500 P49.95-1.48%261,55506-30MSFT270115P00500000
490 P45.57-3.35%737906-30MSFT270115P00490000
480 P41.50-3.04%446106-30MSFT270115P00480000
470 P37.12-5.23%420006-30MSFT270115P00470000
460 P33.83-4.27%527006-30MSFT270115P00460000
450 P30.83-3.45%674206-30MSFT270115P00450000
440 P27.87-3.93%448906-30MSFT270115P00440000
430 P26.00+0.39%1028306-27MSFT270115P00430000
420 P23.15-1.07%198006-27MSFT270115P00420000
410 P20.35-3.78%258106-30MSFT270115P00410000
400 P18.11-3.93%10887206-30MSFT270115P00400000
390 P16.36-4.44%1061706-30MSFT270115P00390000
380 P14.60-1.68%151,89606-30MSFT270115P00380000
370 P13.30-3.27%648206-27MSFT270115P00370000
360 P11.850.00%293506-30MSFT270115P00360000
350 P10.40-4.15%263,08706-30MSFT270115P00350000
340 P9.25-4.64%51,93306-30MSFT270115P00340000
330 P8.60-1.38%638506-27MSFT270115P00330000
320 P7.40-4.52%377206-30MSFT270115P00320000
310 P6.35-11.81%454006-30MSFT270115P00310000
300 P5.77-4.63%41,02406-30MSFT270115P00300000
290 P5.14-0.19%176306-30MSFT270115P00290000
280 P4.45-1.11%174606-30MSFT270115P00280000
270 P3.95-12.22%427706-27MSFT270115P00270000
260 P3.80-14.03%190206-25MSFT270115P00260000
250 P3.85+1.32%140206-23MSFT270115P00250000
240 P3.40+3.03%817506-20MSFT270115P00240000
230 P3.00-6.25%5042306-06MSFT270115P00230000
220 P2.09-19.31%239806-25MSFT270115P00220000
210 P1.78-10.10%165406-25MSFT270115P00210000
200 P1.29-28.33%111206-30MSFT270115P00200000
195 P1.22-17.01%420606-26MSFT270115P00195000
190 P1.10-19.71%22606-26MSFT270115P00190000
185 P0.98-20.33%36406-26MSFT270115P00185000
180 P0.87-2.25%14706-27MSFT270115P00180000
175 P0.82-11.83%316906-26MSFT270115P00175000


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 - 2025 ChartExchange LLC