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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,78334,4132,23276,928


MSFT Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Mar 19, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C10.33+57.71%4952,66308-03MSFT270319C00660000
650 C11.52+65.52%15181408-03MSFT270319C00650000
640 C12.85+87.59%2744908-03MSFT270319C00640000
630 C13.99+62.11%1,0191,46508-03MSFT270319C00630000
620 C15.70+52.43%2,2012,75708-03MSFT270319C00620000
610 C17.00+51.11%2653408-03MSFT270319C00610000
600 C18.75+47.64%7762,73708-03MSFT270319C00600000
590 C21.37+50.49%24270408-03MSFT270319C00590000
580 C23.28+46.78%1,5172,34608-03MSFT270319C00580000
570 C25.87+49.97%4358308-03MSFT270319C00570000
560 C27.92+43.33%1,1621,44608-03MSFT270319C00560000
550 C30.90+41.42%1,0003,19308-03MSFT270319C00550000
540 C34.80+45.30%2472,51408-03MSFT270319C00540000
530 C37.30+39.81%2012,40708-03MSFT270319C00530000
520 C41.40+39.16%2261,55308-03MSFT270319C00520000
510 C45.46+34.42%5683,00108-03MSFT270319C00510000
500 C49.60+31.32%1,6635,24708-03MSFT270319C00500000
490 C54.50+35.27%4232,86008-03MSFT270319C00490000
480 C60.25+35.03%2093,71608-03MSFT270319C00480000
470 C66.38+35.11%4511,28408-03MSFT270319C00470000
460 C69.82+26.95%15512,15508-03MSFT270319C00460000
450 C75.82+23.69%1,3192,99308-03MSFT270319C00450000
440 C83.65+28.69%2441,12608-03MSFT270319C00440000
430 C89.40+22.89%1161,46008-03MSFT270319C00430000
420 C96.56+22.23%1111,56108-03MSFT270319C00420000
410 C103.20+23.59%1421,23808-03MSFT270319C00410000
400 C111.83+20.25%4085,73908-03MSFT270319C00400000
390 C120.30+20.28%672,83108-03MSFT270319C00390000
380 C127.40+19.62%1322,95208-03MSFT270319C00380000
370 C135.00+19.28%671,09508-03MSFT270319C00370000
360 C143.80+20.84%22475308-03MSFT270319C00360000
350 C152.00+15.69%3592108-03MSFT270319C00350000
340 C162.85+19.12%634408-03MSFT270319C00340000
330 C170.14+17.73%929508-03MSFT270319C00330000
320 C179.30+15.68%3344108-03MSFT270319C00320000
310 C187.60+15.45%1722708-03MSFT270319C00310000
300 C197.30+12.74%1784608-03MSFT270319C00300000
290 C207.00+14.68%235008-03MSFT270319C00290000
280 C215.90+13.57%118308-03MSFT270319C00280000
270 C225.85+14.44%1005808-03MSFT270319C00270000
260 C234.25+12.94%1346808-03MSFT270319C00260000
250 C242.00+19.65%210608-03MSFT270319C00250000
240 C214.85+34.03%45307-30MSFT270319C00240000
230 C263.25+11.04%21808-03MSFT270319C00230000
220 C271.32+14.33%13208-03MSFT270319C00220000
210 C251.13+3.17%1607-31MSFT270319C00210000
200 C292.16+10.25%39308-03MSFT270319C00200000
195 C255.05+39.79%2207-30MSFT270319C00195000
190 C272.65+3.67%15907-31MSFT270319C00190000
185 C217.00+8.61%21807-29MSFT270319C00185000
Puts
StrikePriceChangeVolOILastContract Name
660 P285.00+24.97%211706-23MSFT270319P00660000
650 P252.50-5.55%23407-15MSFT270319P00650000
640 P181.900%26613306-01MSFT270319P00640000
630 P189.55+10.49%21006-02MSFT270319P00630000
620 P171.45-27.86%2107-30MSFT270319P00620000
610 P176.100%1107-30MSFT270319P00610000
600 P223.36+10.27%3606-18MSFT270319P00600000
590 P146.20+6.59%1107-30MSFT270319P00590000
580 P129.60-38.09%204207-30MSFT270319P00580000
570 P96.65-51.58%1019808-03MSFT270319P00570000
560 P165.90-1.95%12207-20MSFT270319P00560000
550 P85.90-22.93%243508-03MSFT270319P00550000
540 P75.13-18.29%41908-03MSFT270319P00540000
530 P96.34-35.67%117507-30MSFT270319P00530000
520 P97.62-25.93%12207-30MSFT270319P00520000
510 P58.80-19.89%84608-03MSFT270319P00510000
500 P51.23-17.37%7301,17008-03MSFT270319P00500000
490 P46.42-24.18%10329308-03MSFT270319P00490000
480 P41.70-21.14%3818708-03MSFT270319P00480000
470 P37.01-20.92%11254008-03MSFT270319P00470000
460 P32.35-20.57%2511,55508-03MSFT270319P00460000
450 P29.13-19.91%561,25308-03MSFT270319P00450000
440 P25.35-19.40%3281,36708-03MSFT270319P00440000
430 P21.97-22.42%471,46208-03MSFT270319P00430000
420 P19.40-21.14%1613,10708-03MSFT270319P00420000
410 P16.75-20.24%1283,86308-03MSFT270319P00410000
400 P14.59-17.80%3797,98608-03MSFT270319P00400000
390 P12.47-23.96%2164,40908-03MSFT270319P00390000
380 P10.57-22.90%982,90608-03MSFT270319P00380000
370 P9.00-23.21%1605,02708-03MSFT270319P00370000
360 P7.35-23.76%2283,79108-03MSFT270319P00360000
350 P6.43-22.72%825,45108-03MSFT270319P00350000
340 P5.45-22.14%943,00008-03MSFT270319P00340000
330 P4.50-21.60%3813,35908-03MSFT270319P00330000
320 P3.77-25.35%166,15908-03MSFT270319P00320000
310 P3.02-26.34%51,29308-03MSFT270319P00310000
300 P2.55-17.21%1,3055,14608-03MSFT270319P00300000
290 P2.13-22.26%134,26308-03MSFT270319P00290000
280 P1.76-23.81%72,86808-03MSFT270319P00280000
270 P1.41-21.23%845808-03MSFT270319P00270000
260 P1.11-19.57%32,87208-03MSFT270319P00260000
250 P0.93-15.45%241,52908-03MSFT270319P00250000
240 P0.70-21.35%274608-03MSFT270319P00240000
230 P0.59-3.28%248408-03MSFT270319P00230000
220 P0.57+7.55%841108-03MSFT270319P00220000
210 P0.45+12.50%116107-31MSFT270319P00210000
200 P0.28-31.71%2338808-03MSFT270319P00200000
195 P0.26-18.75%6911108-03MSFT270319P00195000
190 P0.25-24.24%508908-03MSFT270319P00190000
185 P0.22-24.14%15639407-30MSFT270319P00185000


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