Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
107,604252,3156,039170,636


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
800 C0.78+62.50%90215,03308-03MSFT270115C00800000
780 C0.99+62.30%6464108-03MSFT270115C00780000
775 C1.08+47.95%1512208-03MSFT270115C00775000
770 C1.14+58.33%3118708-03MSFT270115C00770000
765 C1.19+63.01%1224308-03MSFT270115C00765000
760 C1.31+55.95%2535008-03MSFT270115C00760000
755 C1.34+67.50%66308-03MSFT270115C00755000
750 C1.43+58.89%411,01408-03MSFT270115C00750000
745 C1.60+61.62%2211208-03MSFT270115C00745000
740 C1.75+92.31%5624008-03MSFT270115C00740000
735 C1.83+77.67%1027708-03MSFT270115C00735000
730 C1.91+73.64%2214908-03MSFT270115C00730000
725 C2.10+75.00%5716608-03MSFT270115C00725000
720 C2.11+62.31%1727208-03MSFT270115C00720000
715 C2.20+66.67%114208-03MSFT270115C00715000
710 C2.39+54.19%416108-03MSFT270115C00710000
705 C2.48+62.09%410408-03MSFT270115C00705000
700 C2.77+61.05%2,4158,60108-03MSFT270115C00700000
695 C3.15+77.97%2540108-03MSFT270115C00695000
690 C3.28+68.21%639008-03MSFT270115C00690000
685 C3.55+89.84%425008-03MSFT270115C00685000
680 C3.80+82.69%3045208-03MSFT270115C00680000
675 C4.05+82.43%1,04825,76608-03MSFT270115C00675000
670 C4.22+78.06%746608-03MSFT270115C00670000
665 C4.00+70.94%312608-03MSFT270115C00665000
660 C4.82+71.53%2181708-03MSFT270115C00660000
655 C5.43+67.08%7757608-03MSFT270115C00655000
650 C5.61+74.22%7525,60708-03MSFT270115C00650000
645 C6.16+90.71%1319708-03MSFT270115C00645000
640 C6.55+70.13%8578508-03MSFT270115C00640000
635 C7.30+89.61%23034108-03MSFT270115C00635000
630 C7.35+77.11%12163108-03MSFT270115C00630000
625 C8.00+72.04%1,01951,84708-03MSFT270115C00625000
620 C8.80+72.55%781,49108-03MSFT270115C00620000
615 C9.60+75.50%5851308-03MSFT270115C00615000
610 C9.85+68.38%2721,66708-03MSFT270115C00610000
605 C11.00+74.60%451,15608-03MSFT270115C00605000
600 C11.05+61.31%2,28120,48108-03MSFT270115C00600000
595 C12.25+68.97%521,19708-03MSFT270115C00595000
590 C13.24+76.53%813,50608-03MSFT270115C00590000
585 C14.00+69.70%13164708-03MSFT270115C00585000
580 C14.60+71.76%6922,40808-03MSFT270115C00580000
575 C15.80+61.22%48625,97308-03MSFT270115C00575000
570 C17.60+74.26%971,10008-03MSFT270115C00570000
565 C18.11+69.25%2061,21008-03MSFT270115C00565000
560 C19.60+64.02%4272,71008-03MSFT270115C00560000
555 C20.40+59.38%2121,27408-03MSFT270115C00555000
550 C21.65+53.44%2,33811,56208-03MSFT270115C00550000
545 C24.08+57.90%5202,46708-03MSFT270115C00545000
540 C24.58+51.35%6613,06508-03MSFT270115C00540000
535 C26.20+48.86%1061,84308-03MSFT270115C00535000
530 C27.82+54.81%3282,47708-03MSFT270115C00530000
525 C29.40+46.71%1711,54908-03MSFT270115C00525000
520 C31.56+45.84%8954,61508-03MSFT270115C00520000
515 C35.00+51.19%2032,10708-03MSFT270115C00515000
510 C36.94+48.06%98310,88708-03MSFT270115C00510000
505 C37.75+42.72%1242,44108-03MSFT270115C00505000
500 C39.65+40.85%4,52626,24008-03MSFT270115C00500000
495 C42.90+43.00%941,20008-03MSFT270115C00495000
490 C44.45+38.47%1,6184,33308-03MSFT270115C00490000
485 C47.92+45.43%1211,53208-03MSFT270115C00485000
480 C49.90+40.56%6716,24508-03MSFT270115C00480000
475 C52.42+36.12%982,00208-03MSFT270115C00475000
470 C55.00+32.02%5354,39108-03MSFT270115C00470000
465 C59.32+35.28%13399108-03MSFT270115C00465000
460 C61.00+32.61%5173,10508-03MSFT270115C00460000
455 C65.03+37.48%631,35808-03MSFT270115C00455000
450 C67.06+28.74%1,38317,85008-03MSFT270115C00450000
445 C71.92+30.76%9395108-03MSFT270115C00445000
440 C74.50+32.40%4475,74008-03MSFT270115C00440000
435 C78.50+32.33%6744808-03MSFT270115C00435000
430 C81.00+25.39%3996,07308-03MSFT270115C00430000
425 C85.00+29.97%11151608-03MSFT270115C00425000
420 C88.05+24.42%3109,04708-03MSFT270115C00420000
415 C93.50+30.95%4348808-03MSFT270115C00415000
410 C96.05+23.14%4464,19108-03MSFT270115C00410000
405 C101.45+27.77%1670708-03MSFT270115C00405000
400 C103.80+22.91%99411,98408-03MSFT270115C00400000
395 C108.87+24.17%1838008-03MSFT270115C00395000
390 C112.50+20.88%1292,88408-03MSFT270115C00390000
385 C118.35+23.89%121,02708-03MSFT270115C00385000
380 C120.19+20.67%2802,54508-03MSFT270115C00380000
375 C125.73+19.74%3893108-03MSFT270115C00375000
370 C130.06+21.49%1362,33708-03MSFT270115C00370000
365 C134.65+28.24%933208-03MSFT270115C00365000
360 C139.30+19.06%832,39108-03MSFT270115C00360000
355 C144.50+23.61%1135008-03MSFT270115C00355000
350 C146.65+16.39%1612,13208-03MSFT270115C00350000
345 C149.70+24.75%35108-03MSFT270115C00345000
340 C157.65+17.21%501,42708-03MSFT270115C00340000
335 C162.00+19.21%25408-03MSFT270115C00335000
330 C166.50+16.81%8076208-03MSFT270115C00330000
325 C170.45+19.61%39208-03MSFT270115C00325000
320 C174.95+16.34%2537608-03MSFT270115C00320000
315 C182.00+18.95%165308-03MSFT270115C00315000
310 C186.75+23.68%2060008-03MSFT270115C00310000
300 C193.30+12.04%461,40508-03MSFT270115C00300000
290 C202.80+13.61%412,56208-03MSFT270115C00290000
280 C215.10+15.80%1030008-03MSFT270115C00280000
270 C223.30+13.06%1030908-03MSFT270115C00270000
260 C231.20+12.23%714608-03MSFT270115C00260000
250 C242.35+17.56%1521608-03MSFT270115C00250000
240 C250.80+14.70%413708-03MSFT270115C00240000
230 C260.40+12.73%411708-03MSFT270115C00230000
220 C271.65+18.70%838808-03MSFT270115C00220000
210 C281.95+13.69%1041008-03MSFT270115C00210000
200 C290.00+9.02%348508-03MSFT270115C00200000
195 C296.20+41.73%23708-03MSFT270115C00195000
190 C272.04+38.80%61807-31MSFT270115C00190000
185 C305.95+12.48%93508-03MSFT270115C00185000
180 C268.65+31.77%15807-30MSFT270115C00180000
175 C315.00+14.02%130508-03MSFT270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P379.54-8.54%2104-20MSFT270115P00800000
780 P247.81-3.98%1110-27MSFT270115P00780000
775 P00%0MSFT270115P00775000
770 P00%0MSFT270115P00770000
765 P00%0MSFT270115P00765000
760 P233.360%1008-12MSFT270115P00760000
755 P00%0MSFT270115P00755000
750 P00%0MSFT270115P00750000
745 P00%0MSFT270115P00745000
740 P230.02+0.04%8007-21MSFT270115P00740000
735 P00%0MSFT270115P00735000
730 P192.93+1.45%2110-29MSFT270115P00730000
725 P00%0MSFT270115P00725000
720 P218.14+1.50%4007-23MSFT270115P00720000
715 P00%0MSFT270115P00715000
710 P00%0MSFT270115P00710000
705 P175.500%5510-30MSFT270115P00705000
700 P314.91+10.90%20107-24MSFT270115P00700000
695 P194.57+15.85%2111-06MSFT270115P00695000
690 P200.20+23.69%2208-03MSFT270115P00690000
685 P196.800%2108-03MSFT270115P00685000
680 P218.25+18.64%18906-01MSFT270115P00680000
675 P214.25-20.65%705906-01MSFT270115P00675000
670 P191.95-21.30%1108-03MSFT270115P00670000
665 P263.45+11.57%219706-10MSFT270115P00665000
660 P230.70+16.90%27619406-04MSFT270115P00660000
655 P194.00-14.64%26914706-01MSFT270115P00655000
650 P258.27-2.51%202007-27MSFT270115P00650000
645 P156.15-22.58%2108-03MSFT270115P00645000
640 P179.00+10.49%965306-01MSFT270115P00640000
635 P146.00-23.96%1108-03MSFT270115P00635000
630 P238.65-5.32%1107-02MSFT270115P00630000
625 P166.75-24.91%824306-01MSFT270115P00625000
620 P173.40+6.87%2107-30MSFT270115P00620000
615 P169.95-1.73%2107-30MSFT270115P00615000
610 P153.50-16.35%2106-01MSFT270115P00610000
605 P235.75+1.05%251306-22MSFT270115P00605000
600 P120.85-16.65%11208-03MSFT270115P00600000
595 P167.40-16.67%1105-19MSFT270115P00595000
590 P112.08-38.71%6608-03MSFT270115P00590000
585 P136.85-36.58%7607-30MSFT270115P00585000
580 P98.95-18.02%414208-03MSFT270115P00580000
575 P98.81-15.66%121908-03MSFT270115P00575000
570 P123.00-38.51%9907-30MSFT270115P00570000
565 P154.06+6.21%2206-08MSFT270115P00565000
560 P117.55-26.43%1107-30MSFT270115P00560000
555 P151.36-11.34%13702-26MSFT270115P00555000
550 P76.60-19.27%19708-03MSFT270115P00550000
545 P89.90-13.93%202507-31MSFT270115P00545000
540 P68.00-56.30%1208-03MSFT270115P00540000
535 P82.90-13.66%21607-31MSFT270115P00535000
530 P62.05-20.64%165408-03MSFT270115P00530000
525 P62.23-22.47%939408-03MSFT270115P00525000
520 P55.84-21.33%131,15708-03MSFT270115P00520000
515 P52.61-27.87%6936708-03MSFT270115P00515000
510 P50.00-23.15%15658508-03MSFT270115P00510000
505 P46.98-23.88%1864408-03MSFT270115P00505000
500 P45.05-22.11%3331,99108-03MSFT270115P00500000
495 P41.50-25.49%11011708-03MSFT270115P00495000
490 P38.85-25.32%8790808-03MSFT270115P00490000
485 P36.55-24.55%839308-03MSFT270115P00485000
480 P34.50-22.30%4712,42108-03MSFT270115P00480000
475 P31.55-22.39%1836008-03MSFT270115P00475000
470 P30.20-21.60%2912,00508-03MSFT270115P00470000
465 P27.55-26.49%2721708-03MSFT270115P00465000
460 P26.32-23.22%842,08908-03MSFT270115P00460000
455 P24.25-26.31%56171008-03MSFT270115P00455000
450 P22.95-22.20%1455,53808-03MSFT270115P00450000
445 P20.81-26.47%5555308-03MSFT270115P00445000
440 P19.38-22.88%1753,25608-03MSFT270115P00440000
435 P17.75-26.04%21366608-03MSFT270115P00435000
430 P16.50-24.49%1084,09408-03MSFT270115P00430000
425 P15.00-25.56%1222,32408-03MSFT270115P00425000
420 P14.05-27.69%6526,20008-03MSFT270115P00420000
415 P12.65-29.53%811,37108-03MSFT270115P00415000
410 P11.76-26.59%1646,45908-03MSFT270115P00410000
405 P10.66-29.87%1475508-03MSFT270115P00405000
400 P10.07-24.29%93811,25208-03MSFT270115P00400000
395 P9.20-23.33%341,95508-03MSFT270115P00395000
390 P8.45-23.53%2275,66208-03MSFT270115P00390000
385 P7.47-26.04%751,12708-03MSFT270115P00385000
380 P6.99-26.19%1627,78108-03MSFT270115P00380000
375 P6.18-24.17%652,61008-03MSFT270115P00375000
370 P5.79-24.21%1024,39208-03MSFT270115P00370000
365 P5.18-23.15%1101,20208-03MSFT270115P00365000
360 P4.75-24.00%3844,48908-03MSFT270115P00360000
355 P4.30-27.73%1322,61208-03MSFT270115P00355000
350 P3.92-24.62%50114,31808-03MSFT270115P00350000
345 P3.50-25.53%812,04708-03MSFT270115P00345000
340 P3.20-27.27%1,95810,02208-03MSFT270115P00340000
335 P2.80-30.00%41,87808-03MSFT270115P00335000
330 P2.50-28.98%334,70708-03MSFT270115P00330000
325 P2.33-27.86%181,80908-03MSFT270115P00325000
320 P2.20-20.29%636,75208-03MSFT270115P00320000
315 P1.97-28.88%21,13308-03MSFT270115P00315000
310 P1.79-31.15%584,65808-03MSFT270115P00310000
300 P1.45-23.68%23612,31108-03MSFT270115P00300000
290 P1.14-21.92%3474,79508-03MSFT270115P00290000
280 P0.95-20.83%266,81508-03MSFT270115P00280000
270 P0.70-27.84%332,76608-03MSFT270115P00270000
260 P0.67-6.94%2051,55408-03MSFT270115P00260000
250 P0.45-21.05%53,81308-03MSFT270115P00250000
240 P0.26-42.22%21,27808-03MSFT270115P00240000
230 P0.31-6.06%572608-03MSFT270115P00230000
220 P0.30+20.00%401,04208-03MSFT270115P00220000
210 P0.15-21.05%2972508-03MSFT270115P00210000
200 P0.13+30.00%111,91508-03MSFT270115P00200000
195 P0.16+14.29%25381507-31MSFT270115P00195000
190 P0.14+40.00%943408-03MSFT270115P00190000
185 P0.120.00%915308-03MSFT270115P00185000
180 P0.11+10.00%1218608-03MSFT270115P00180000
175 P0.09+12.50%488308-03MSFT270115P00175000


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