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
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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,7645,91328714,109


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

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

Puts
Calls

MSFT Sep 17, 2027 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C25.64+50.82%2476308-03MSFT270917C00660000
640 C27.50+41.03%2027708-03MSFT270917C00640000
625 C30.12+26.82%336408-03MSFT270917C00625000
620 C30.80+31.34%221908-03MSFT270917C00620000
615 C32.50+139.85%325008-03MSFT270917C00615000
610 C34.68+40.98%3112208-03MSFT270917C00610000
605 C33.56+28.09%219608-03MSFT270917C00605000
600 C38.35+37.31%8330908-03MSFT270917C00600000
595 C38.65+45.41%106108-03MSFT270917C00595000
590 C41.18+50.46%23838008-03MSFT270917C00590000
585 C30.44+5.88%237007-31MSFT270917C00585000
580 C43.41+33.04%298708-03MSFT270917C00580000
575 C44.11+34.07%56308-03MSFT270917C00575000
570 C45.14+49.82%35908-03MSFT270917C00570000
565 C45.00+25.77%63208-03MSFT270917C00565000
560 C48.59+33.12%2821508-03MSFT270917C00560000
555 C50.50+33.53%197308-03MSFT270917C00555000
550 C52.10+29.44%10232108-03MSFT270917C00550000
545 C55.00+32.21%13808-03MSFT270917C00545000
540 C55.40+31.69%611808-03MSFT270917C00540000
535 C58.39+33.07%1821208-03MSFT270917C00535000
530 C58.02+37.81%196008-03MSFT270917C00530000
525 C62.95+44.05%1315908-03MSFT270917C00525000
520 C64.49+29.39%12824708-03MSFT270917C00520000
515 C66.70+29.44%12017708-03MSFT270917C00515000
510 C68.94+29.73%2219208-03MSFT270917C00510000
505 C71.81+30.04%185908-03MSFT270917C00505000
500 C73.28+30.86%17755808-03MSFT270917C00500000
495 C74.42+34.65%3023208-03MSFT270917C00495000
490 C77.80+29.65%11831208-03MSFT270917C00490000
485 C79.96+50.30%1814008-03MSFT270917C00485000
480 C83.30+29.67%3919208-03MSFT270917C00480000
475 C82.00+23.85%418008-03MSFT270917C00475000
470 C87.75+26.35%4955108-03MSFT270917C00470000
465 C89.10+24.62%1112008-03MSFT270917C00465000
460 C93.24+26.14%1754508-03MSFT270917C00460000
455 C93.91+24.71%219408-03MSFT270917C00455000
450 C97.00+21.25%581,34008-03MSFT270917C00450000
445 C102.30+26.19%323908-03MSFT270917C00445000
440 C104.45+26.30%5419208-03MSFT270917C00440000
435 C107.25+23.13%1112008-03MSFT270917C00435000
430 C110.35+29.70%814108-03MSFT270917C00430000
425 C114.50+29.03%59408-03MSFT270917C00425000
420 C116.50+20.21%4824608-03MSFT270917C00420000
415 C118.25+20.36%377108-03MSFT270917C00415000
410 C122.90+21.05%4310208-03MSFT270917C00410000
405 C126.25+19.72%9812208-03MSFT270917C00405000
400 C129.70+17.91%8955108-03MSFT270917C00400000
395 C133.00+29.24%2616808-03MSFT270917C00395000
390 C134.15+17.08%4115108-03MSFT270917C00390000
385 C140.10+19.32%1112008-03MSFT270917C00385000
380 C143.90+19.92%1713508-03MSFT270917C00380000
375 C147.50+18.24%2010508-03MSFT270917C00375000
370 C151.00+18.20%708608-03MSFT270917C00370000
365 C154.75+28.96%183608-03MSFT270917C00365000
360 C158.35+17.82%6622708-03MSFT270917C00360000
355 C163.48+18.46%412808-03MSFT270917C00355000
350 C165.61+17.34%2920208-03MSFT270917C00350000
345 C170.95+17.98%314708-03MSFT270917C00345000
340 C173.70+16.77%1211608-03MSFT270917C00340000
335 C177.00+19.79%52808-03MSFT270917C00335000
330 C179.75+20.91%128408-03MSFT270917C00330000
325 C186.00+24.05%123108-03MSFT270917C00325000
320 C187.60+18.21%28308-03MSFT270917C00320000
315 C168.00+9.09%46307-31MSFT270917C00315000
310 C197.00+15.54%417008-03MSFT270917C00310000
305 C202.10+18.39%41308-03MSFT270917C00305000
300 C207.50+14.96%928608-03MSFT270917C00300000
295 C182.70+2.64%52007-31MSFT270917C00295000
290 C215.50+60.82%52108-03MSFT270917C00290000
285 C217.80+17.38%53008-03MSFT270917C00285000
280 C225.20+13.48%426908-03MSFT270917C00280000
275 C228.60+64.64%521108-03MSFT270917C00275000
270 C203.00+1.75%11107-31MSFT270917C00270000
265 C146.80+2.09%122007-27MSFT270917C00265000
260 C241.15+21.70%21308-03MSFT270917C00260000
255 C200.00+31.22%11907-30MSFT270917C00255000
250 C247.69+13.36%214008-03MSFT270917C00250000
245 C174.00+9.68%13007-16MSFT270917C00245000
240 C258.50+56.76%43608-03MSFT270917C00240000
235 C262.90+18.36%542208-03MSFT270917C00235000
230 C270.85+12.76%863108-03MSFT270917C00230000
225 C240.00+33.37%21207-30MSFT270917C00225000
220 C148.30-12.61%6706-25MSFT270917C00220000
215 C282.15+11.08%41308-03MSFT270917C00215000
210 C246.75+34.10%1707-30MSFT270917C00210000
205 C251.00+39.44%1707-30MSFT270917C00205000
200 C294.90+16.56%42408-03MSFT270917C00200000
195 C301.00+41.65%9608-03MSFT270917C00195000
190 C264.15+46.75%28107-30MSFT270917C00190000
185 C306.06+9.31%1308-03MSFT270917C00185000
Puts
StrikePriceChangeVolOILastContract Name
660 P286.76+24.54%2106-23MSFT270917P00660000
640 P00%0MSFT270917P00640000
625 P180.00-23.73%2207-30MSFT270917P00625000
620 P180.430%1107-30MSFT270917P00620000
615 P00%0MSFT270917P00615000
610 P228.500%2207-10MSFT270917P00610000
605 P00%0MSFT270917P00605000
600 P214.88+7.43%1106-12MSFT270917P00600000
595 P155.45-22.23%1107-30MSFT270917P00595000
590 P195.50+1.35%1107-21MSFT270917P00590000
585 P00%0MSFT270917P00585000
580 P113.80-42.54%1108-03MSFT270917P00580000
575 P203.900%2106-24MSFT270917P00575000
570 P00%0MSFT270917P00570000
565 P120.12-32.23%2107-31MSFT270917P00565000
560 P208.00+9.77%202106-25MSFT270917P00560000
555 P190.300%5506-26MSFT270917P00555000
550 P93.21-47.04%2608-03MSFT270917P00550000
545 P93.350%5508-03MSFT270917P00545000
540 P00%0MSFT270917P00540000
535 P169.700%2106-26MSFT270917P00535000
530 P00%0MSFT270917P00530000
525 P116.51-2.91%4105-28MSFT270917P00525000
520 P90.81-5.80%11607-31MSFT270917P00520000
515 P95.050%606007-30MSFT270917P00515000
510 P71.25-51.81%110508-03MSFT270917P00510000
505 P67.91-23.70%1208-03MSFT270917P00505000
500 P64.24-16.57%34808-03MSFT270917P00500000
495 P63.00-44.62%4508-03MSFT270917P00495000
490 P59.07-21.17%254708-03MSFT270917P00490000
485 P57.08-39.27%626108-03MSFT270917P00485000
480 P54.76-16.40%428008-03MSFT270917P00480000
475 P53.70-22.62%113908-03MSFT270917P00475000
470 P49.80-26.76%15008-03MSFT270917P00470000
465 P47.00-26.87%12308-03MSFT270917P00465000
460 P45.88-15.52%133808-03MSFT270917P00460000
455 P44.08-20.86%33808-03MSFT270917P00455000
450 P41.07-24.09%617108-03MSFT270917P00450000
445 P39.22-16.55%16208-03MSFT270917P00445000
440 P37.70-16.78%1521108-03MSFT270917P00440000
435 P36.88-11.52%128408-03MSFT270917P00435000
430 P33.80-21.65%1321708-03MSFT270917P00430000
425 P40.14-1.88%126207-31MSFT270917P00425000
420 P30.85-13.42%2556608-03MSFT270917P00420000
415 P28.80-17.24%273608-03MSFT270917P00415000
410 P27.45-16.62%308308-03MSFT270917P00410000
405 P30.21-47.02%1012607-31MSFT270917P00405000
400 P24.72-13.11%5158908-03MSFT270917P00400000
395 P28.13-6.70%109407-31MSFT270917P00395000
390 P22.29-15.02%343808-03MSFT270917P00390000
385 P20.75-16.23%1127308-03MSFT270917P00385000
380 P19.70-15.34%2734408-03MSFT270917P00380000
375 P18.10-17.65%913308-03MSFT270917P00375000
370 P17.17-17.05%535208-03MSFT270917P00370000
365 P18.80-14.55%29507-31MSFT270917P00365000
360 P14.90-17.45%2647508-03MSFT270917P00360000
355 P14.09-18.03%715908-03MSFT270917P00355000
350 P13.10-17.92%747208-03MSFT270917P00350000
345 P12.05-19.93%1712508-03MSFT270917P00345000
340 P11.31-19.21%487408-03MSFT270917P00340000
335 P13.90-46.44%1031807-30MSFT270917P00335000
330 P9.30-29.55%1571608-03MSFT270917P00330000
325 P9.35-32.49%2620908-03MSFT270917P00325000
320 P8.52-18.86%3241,14308-03MSFT270917P00320000
315 P7.85-14.67%3016208-03MSFT270917P00315000
310 P9.38-50.63%5326207-30MSFT270917P00310000
305 P8.94-48.62%115907-30MSFT270917P00305000
300 P6.43-15.39%373608-03MSFT270917P00300000
295 P7.30-47.63%1120607-30MSFT270917P00295000
290 P5.55-58.74%238408-03MSFT270917P00290000
285 P6.10-51.20%113407-30MSFT270917P00285000
280 P4.80-15.04%1013108-03MSFT270917P00280000
275 P3.85-23.00%123808-03MSFT270917P00275000
270 P3.79-18.32%127808-03MSFT270917P00270000
265 P4.45-49.66%1310007-30MSFT270917P00265000
260 P3.62-54.86%19407-30MSFT270917P00260000
255 P3.55-48.92%316207-30MSFT270917P00255000
250 P3.14-47.67%19007-31MSFT270917P00250000
245 P5.70-2.56%12807-28MSFT270917P00245000
240 P2.34-22.00%23308-03MSFT270917P00240000
235 P2.12-11.67%24808-03MSFT270917P00235000
230 P2.08-50.48%26007-30MSFT270917P00230000
225 P1.81-39.67%25007-31MSFT270917P00225000
220 P3.80-9.95%56407-27MSFT270917P00220000
215 P1.43-29.90%21708-03MSFT270917P00215000
210 P1.24-12.06%114408-03MSFT270917P00210000
205 P1.21+3.42%114107-31MSFT270917P00205000
200 P0.96-2.04%34708-03MSFT270917P00200000
195 P0.93-5.10%31808-03MSFT270917P00195000
190 P0.80-6.98%33108-03MSFT270917P00190000
185 P0.71-10.13%728908-03MSFT270917P00185000


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