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

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 8:59:52 AM EDT
489.19USD-0.581%(-2.86)407,359
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,2153,0174515,442


MSFT Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 17, 2027 Exp. - Max Pain @ $390.00

Puts
Calls


MSFT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C18.71+7.90%536406-30MSFT270617C00700000
680 C21.30+4.93%44106-26MSFT270617C00680000
660 C25.75+7.52%665406-27MSFT270617C00660000
640 C30.10+6.93%731106-27MSFT270617C00640000
630 C30.15+15.96%224206-25MSFT270617C00630000
620 C35.15+1.15%15906-27MSFT270617C00620000
610 C38.01+1.09%209906-30MSFT270617C00610000
600 C40.88+1.77%251006-30MSFT270617C00600000
590 C44.80+3.46%4512906-30MSFT270617C00590000
580 C46.75-1.79%73706-30MSFT270617C00580000
570 C51.69+0.10%138406-30MSFT270617C00570000
560 C55.49+1.44%16406-30MSFT270617C00560000
550 C59.65+3.36%236206-30MSFT270617C00550000
540 C63.98+3.68%1020606-30MSFT270617C00540000
530 C68.20+3.32%9310506-30MSFT270617C00530000
520 C73.25+1.31%1114106-30MSFT270617C00520000
510 C78.20+3.33%26506-30MSFT270617C00510000
500 C81.00+1.12%634406-30MSFT270617C00500000
490 C88.95+3.79%1615606-30MSFT270617C00490000
480 C92.13+0.68%811606-30MSFT270617C00480000
470 C96.90-0.86%210906-27MSFT270617C00470000
460 C104.89+0.86%627206-30MSFT270617C00460000
450 C111.20+0.98%137206-30MSFT270617C00450000
440 C116.50+3.79%379406-27MSFT270617C00440000
430 C120.66-1.56%118406-27MSFT270617C00430000
420 C128.50-0.98%2213906-27MSFT270617C00420000
410 C124.80+5.30%314306-12MSFT270617C00410000
400 C144.47+0.99%324406-30MSFT270617C00400000
390 C149.80+3.92%1894306-27MSFT270617C00390000
380 C156.73+8.92%112906-30MSFT270617C00380000
370 C148.11+10.45%14806-11MSFT270617C00370000
360 C167.55+16.35%43106-24MSFT270617C00360000
350 C181.85+0.94%128706-30MSFT270617C00350000
340 C189.77+8.72%23806-30MSFT270617C00340000
330 C167.07+4.78%14306-02MSFT270617C00330000
320 C190.73+9.27%122006-16MSFT270617C00320000
310 C214.20+16.44%101606-30MSFT270617C00310000
300 C205.00+5.07%11206-12MSFT270617C00300000
290 C186.40+9.04%24905-13MSFT270617C00290000
280 C206.30+6.18%219506-02MSFT270617C00280000
270 C209.38+6.72%22505-15MSFT270617C00270000
260 C222.70+55.84%4505-30MSFT270617C00260000
250 C254.75+16.62%1606-23MSFT270617C00250000
240 C158.95-18.90%1204-03MSFT270617C00240000
230 C154.85-5.46%2204-21MSFT270617C00230000
220 C273.60+2.91%1406-16MSFT270617C00220000
210 C240.05+26.78%11005-06MSFT270617C00210000
200 C306.00+21.33%11606-26MSFT270617C00200000
195 C210.000%2203-17MSFT270617C00195000
190 C183.250%1104-07MSFT270617C00190000
185 C00%0MSFT270617C00185000
180 C00%0MSFT270617C00180000
175 C305.69+33.78%1206-10MSFT270617C00175000
Puts
StrikePriceChangeVolOILastContract Name
700 P202.53-1.97%11106-27MSFT270617P00700000
680 P00%0MSFT270617P00680000
660 P248.65+15.50%2002-04MSFT270617P00660000
640 P145.83-1.07%112606-27MSFT270617P00640000
630 P177.380%2005-15MSFT270617P00630000
620 P172.57-5.76%2205-13MSFT270617P00620000
610 P00%0MSFT270617P00610000
600 P143.10-35.15%4105-30MSFT270617P00600000
590 P139.56-8.66%43305-15MSFT270617P00590000
580 P129.75-5.37%24405-22MSFT270617P00580000
570 P00%0MSFT270617P00570000
560 P123.82-1.14%21705-12MSFT270617P00560000
550 P94.17-13.54%13506-12MSFT270617P00550000
540 P76.34-2.88%1110206-27MSFT270617P00540000
530 P80.70-25.17%2001006-18MSFT270617P00530000
520 P65.83-2.56%1706-27MSFT270617P00520000
510 P61.80-11.08%2506-25MSFT270617P00510000
500 P55.89-2.66%516806-30MSFT270617P00500000
490 P51.45-1.55%613306-30MSFT270617P00490000
480 P47.60-0.50%33806-30MSFT270617P00480000
470 P44.13-3.75%32806-26MSFT270617P00470000
460 P40.15-5.64%19106-27MSFT270617P00460000
450 P37.46-2.07%215506-27MSFT270617P00450000
440 P46.20+0.54%12905-29MSFT270617P00440000
430 P30.43-5.79%125506-30MSFT270617P00430000
420 P28.23-0.07%53206-27MSFT270617P00420000
410 P25.96+0.43%210006-27MSFT270617P00410000
400 P22.83+0.26%919506-30MSFT270617P00400000
390 P20.42-4.13%736706-30MSFT270617P00390000
380 P18.45-3.86%41,02406-30MSFT270617P00380000
370 P16.65-2.57%833306-30MSFT270617P00370000
360 P15.20-0.07%1048606-30MSFT270617P00360000
350 P13.52-1.67%1210106-30MSFT270617P00350000
340 P12.25-0.41%1839306-30MSFT270617P00340000
330 P11.050.00%1639106-30MSFT270617P00330000
320 P9.80-0.51%66206-30MSFT270617P00320000
310 P8.70-1.25%85006-30MSFT270617P00310000
300 P7.70-1.91%442406-30MSFT270617P00300000
290 P6.87-2.83%174906-30MSFT270617P00290000
280 P6.10-1.61%42506-30MSFT270617P00280000
270 P5.39-1.10%52306-30MSFT270617P00270000
260 P4.75-4.04%210806-30MSFT270617P00260000
250 P4.35-5.43%212806-26MSFT270617P00250000
240 P4.05-2.41%212406-25MSFT270617P00240000
230 P3.15-4.55%11406-27MSFT270617P00230000
220 P2.72-20.00%13806-27MSFT270617P00220000
210 P2.60-13.91%430606-24MSFT270617P00210000
200 P2.51+0.40%11806-23MSFT270617P00200000
195 P2.50-25.37%12106-03MSFT270617P00195000
190 P1.90-11.21%81806-25MSFT270617P00190000
185 P1.97-3.90%17106-10MSFT270617P00185000
180 P1.44-6.49%53906-30MSFT270617P00180000
175 P1.36-7.48%537306-27MSFT270617P00175000


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