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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45,67467,2854,69167,678


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 @ $400.00

Puts
Calls


MSFT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C5.50+48.65%9688,44108-03MSFT270617C00800000
780 C6.35+57.57%564508-03MSFT270617C00780000
775 C6.90+55.06%1215308-03MSFT270617C00775000
770 C7.00+53.85%1086508-03MSFT270617C00770000
765 C7.00+58.01%10424308-03MSFT270617C00765000
760 C7.90+75.56%1039408-03MSFT270617C00760000
755 C7.85+51.54%329808-03MSFT270617C00755000
750 C8.57+55.82%898308-03MSFT270617C00750000
745 C5.75+8.49%210607-31MSFT270617C00745000
740 C9.20+61.40%2221608-03MSFT270617C00740000
735 C8.50+38.89%115308-03MSFT270617C00735000
730 C10.15+56.15%542408-03MSFT270617C00730000
725 C6.42+94.55%2716107-30MSFT270617C00725000
720 C10.25+42.36%735308-03MSFT270617C00720000
715 C10.95+45.03%1383,20808-03MSFT270617C00715000
710 C11.85+58.42%919008-03MSFT270617C00710000
705 C11.10+29.07%117908-03MSFT270617C00705000
700 C12.55+47.65%1926,39308-03MSFT270617C00700000
695 C11.62+39.00%27308-03MSFT270617C00695000
690 C13.85+51.04%6222208-03MSFT270617C00690000
685 C14.06+61.61%379008-03MSFT270617C00685000
680 C14.92+46.27%19477208-03MSFT270617C00680000
675 C15.05+51.26%1416408-03MSFT270617C00675000
670 C16.00+56.86%12413008-03MSFT270617C00670000
665 C16.55+65.50%45208-03MSFT270617C00665000
660 C18.10+60.18%1974108-03MSFT270617C00660000
655 C18.00+197.52%3817708-03MSFT270617C00655000
650 C19.27+48.23%1361,06408-03MSFT270617C00650000
645 C20.30+76.68%79308-03MSFT270617C00645000
640 C20.85+66.27%4372808-03MSFT270617C00640000
635 C21.10+57.46%623908-03MSFT270617C00635000
630 C22.90+45.86%12445508-03MSFT270617C00630000
625 C23.52+47.46%2741108-03MSFT270617C00625000
620 C24.78+51.93%3144008-03MSFT270617C00620000
615 C25.50+50.00%536508-03MSFT270617C00615000
610 C26.96+44.09%18255408-03MSFT270617C00610000
605 C28.10+45.37%1627008-03MSFT270617C00605000
600 C28.39+38.08%7545,32308-03MSFT270617C00600000
595 C30.40+44.76%325708-03MSFT270617C00595000
590 C31.33+45.38%4667108-03MSFT270617C00590000
585 C32.65+45.43%8333308-03MSFT270617C00585000
580 C33.35+41.31%6051008-03MSFT270617C00580000
575 C35.88+41.54%3249808-03MSFT270617C00575000
570 C35.80+32.59%10258008-03MSFT270617C00570000
565 C38.65+44.38%6384608-03MSFT270617C00565000
560 C40.20+46.88%1251,10608-03MSFT270617C00560000
555 C41.30+41.44%7347308-03MSFT270617C00555000
550 C42.12+31.63%8536,03508-03MSFT270617C00550000
545 C45.34+43.03%13431908-03MSFT270617C00545000
540 C46.28+35.32%1821,34108-03MSFT270617C00540000
535 C48.71+36.63%7382108-03MSFT270617C00535000
530 C50.14+31.95%5881608-03MSFT270617C00530000
525 C51.00+34.21%10160508-03MSFT270617C00525000
520 C53.73+35.20%1272,30408-03MSFT270617C00520000
515 C56.22+36.62%722,04108-03MSFT270617C00515000
510 C58.50+32.95%1142,46208-03MSFT270617C00510000
505 C60.20+29.46%382,06508-03MSFT270617C00505000
500 C61.45+29.10%1,8107,43408-03MSFT270617C00500000
490 C65.47+25.30%4172,53608-03MSFT270617C00490000
480 C70.85+25.73%3463,13408-03MSFT270617C00480000
470 C76.10+28.11%1242,17608-03MSFT270617C00470000
460 C82.30+25.08%1651,13208-03MSFT270617C00460000
450 C87.00+22.54%4744,19808-03MSFT270617C00450000
440 C93.90+22.75%931,94708-03MSFT270617C00440000
430 C100.35+20.90%3252,89008-03MSFT270617C00430000
420 C106.00+19.57%3642,50508-03MSFT270617C00420000
410 C113.89+19.88%1101,06708-03MSFT270617C00410000
400 C121.35+21.35%4696,13008-03MSFT270617C00400000
390 C127.33+19.56%1252,62408-03MSFT270617C00390000
380 C135.60+17.40%971,68008-03MSFT270617C00380000
370 C143.44+20.11%1921,04208-03MSFT270617C00370000
360 C151.02+16.30%171,39208-03MSFT270617C00360000
350 C158.30+14.25%1222,25608-03MSFT270617C00350000
340 C167.30+14.63%1201,48308-03MSFT270617C00340000
330 C176.10+16.97%20289408-03MSFT270617C00330000
320 C185.00+14.89%2037508-03MSFT270617C00320000
310 C193.39+15.46%1173808-03MSFT270617C00310000
300 C201.00+12.29%17075108-03MSFT270617C00300000
290 C212.10+14.52%373108-03MSFT270617C00290000
280 C219.42+14.54%551,69508-03MSFT270617C00280000
270 C229.10+13.42%1622808-03MSFT270617C00270000
260 C239.60+16.42%1817908-03MSFT270617C00260000
250 C247.45+11.93%833508-03MSFT270617C00250000
240 C258.20+15.29%1224208-03MSFT270617C00240000
230 C266.05+14.38%321308-03MSFT270617C00230000
220 C277.15+11.53%6529208-03MSFT270617C00220000
210 C284.70+16.90%522708-03MSFT270617C00210000
200 C293.51+8.31%213908-03MSFT270617C00200000
195 C298.95+48.55%2708-03MSFT270617C00195000
190 C299.61+15.88%32508-03MSFT270617C00190000
185 C219.50+3.80%115307-29MSFT270617C00185000
180 C219.10+6.30%17907-07MSFT270617C00180000
175 C319.70+11.39%4247908-03MSFT270617C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P386.00+19.62%2105-20MSFT270617P00800000
780 P366.00+42.00%2005-20MSFT270617P00780000
775 P00%0MSFT270617P00775000
770 P00%0MSFT270617P00770000
765 P00%0MSFT270617P00765000
760 P237.45-11.24%2010-07MSFT270617P00760000
755 P00%0MSFT270617P00755000
750 P00%0MSFT270617P00750000
745 P00%0MSFT270617P00745000
740 P251.05+20.12%2108-03MSFT270617P00740000
735 P00%0MSFT270617P00735000
730 P00%0MSFT270617P00730000
725 P236.200%2008-03MSFT270617P00725000
720 P173.74-10.91%2510-28MSFT270617P00720000
715 P198.950%20011-03MSFT270617P00715000
710 P00%0MSFT270617P00710000
705 P00%0MSFT270617P00705000
700 P290.67+40.35%2105-14MSFT270617P00700000
695 P170.000%1110-30MSFT270617P00695000
690 P247.95+7.24%2106-02MSFT270617P00690000
685 P210.40+29.31%4111-21MSFT270617P00685000
680 P206.88+11.30%12311-24MSFT270617P00680000
675 P199.25+1.61%4611-24MSFT270617P00675000
670 P211.100%2106-01MSFT270617P00670000
665 P207.55+7.84%2106-01MSFT270617P00665000
660 P193.00+4.18%28201-13MSFT270617P00660000
655 P258.02+29.17%181807-15MSFT270617P00655000
650 P253.38+37.24%141407-15MSFT270617P00650000
645 P164.05-33.97%101408-03MSFT270617P00645000
640 P158.30-11.71%211208-03MSFT270617P00640000
635 P176.39-2.11%1107-31MSFT270617P00635000
630 P233.80+58.56%2107-15MSFT270617P00630000
625 P144.90+1.36%2108-03MSFT270617P00625000
620 P143.65-9.41%1808-03MSFT270617P00620000
615 P158.20-2.32%1107-31MSFT270617P00615000
610 P109.06+3.28%2110-09MSFT270617P00610000
605 P00%0MSFT270617P00605000
600 P150.00-2.60%303807-31MSFT270617P00600000
595 P224.55+16.24%313006-26MSFT270617P00595000
590 P142.33-22.17%2107-30MSFT270617P00590000
585 P137.20-36.05%2707-30MSFT270617P00585000
580 P137.00-26.70%101207-30MSFT270617P00580000
575 P187.35+2.38%1107-27MSFT270617P00575000
570 P186.74-2.68%161807-14MSFT270617P00570000
565 P98.05-20.70%3408-03MSFT270617P00565000
560 P208.00+18.27%202206-25MSFT270617P00560000
555 P91.50-23.43%273208-03MSFT270617P00555000
550 P89.30-12.45%3517008-03MSFT270617P00550000
545 P107.00-40.31%29007-30MSFT270617P00545000
540 P81.20-23.50%541008-03MSFT270617P00540000
535 P77.48-50.17%124408-03MSFT270617P00535000
530 P76.50-22.80%147608-03MSFT270617P00530000
525 P95.05+0.05%112907-31MSFT270617P00525000
520 P70.13-24.02%6155308-03MSFT270617P00520000
515 P66.80-20.43%520708-03MSFT270617P00515000
510 P63.65-23.20%3166808-03MSFT270617P00510000
505 P61.45-24.12%3258608-03MSFT270617P00505000
500 P57.90-18.10%7181808-03MSFT270617P00500000
490 P53.84-15.74%23443808-03MSFT270617P00490000
480 P48.53-17.62%1591,26508-03MSFT270617P00480000
470 P43.95-16.29%7071908-03MSFT270617P00470000
460 P39.70-15.35%9886408-03MSFT270617P00460000
450 P35.62-17.68%1941,41708-03MSFT270617P00450000
440 P32.28-17.63%1251,30908-03MSFT270617P00440000
430 P28.40-19.16%422,56608-03MSFT270617P00430000
420 P25.80-17.52%431,93108-03MSFT270617P00420000
410 P22.35-16.60%1611,45008-03MSFT270617P00410000
400 P20.01-16.97%1563,95508-03MSFT270617P00400000
390 P17.76-14.08%832,66908-03MSFT270617P00390000
380 P15.65-15.72%1056,22308-03MSFT270617P00380000
370 P13.30-17.13%2692,94208-03MSFT270617P00370000
360 P11.45-19.71%382,88108-03MSFT270617P00360000
350 P10.15-13.98%4045,48708-03MSFT270617P00350000
340 P8.35-20.48%93,62008-03MSFT270617P00340000
330 P7.35-20.11%342,96508-03MSFT270617P00330000
320 P6.17-17.51%702,71408-03MSFT270617P00320000
310 P5.17-21.55%241,73208-03MSFT270617P00310000
300 P4.35-16.35%987,16508-03MSFT270617P00300000
290 P3.71-15.49%42,76708-03MSFT270617P00290000
280 P3.11-15.95%61,31608-03MSFT270617P00280000
270 P2.51-25.74%141,19508-03MSFT270617P00270000
260 P2.20-8.71%46868808-03MSFT270617P00260000
250 P1.74-18.31%121,34808-03MSFT270617P00250000
240 P1.35-21.51%71,97208-03MSFT270617P00240000
230 P1.12-15.15%21,91908-03MSFT270617P00230000
220 P0.95-59.40%222207-30MSFT270617P00220000
210 P0.84+7.69%136807-31MSFT270617P00210000
200 P0.57-17.39%3134708-03MSFT270617P00200000
195 P0.50-16.67%346608-03MSFT270617P00195000
190 P0.45-19.64%612208-03MSFT270617P00190000
185 P0.42-61.47%1010607-30MSFT270617P00185000
180 P0.38+8.57%154507-31MSFT270617P00180000
175 P0.34-12.82%138508-03MSFT270617P00175000


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