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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,89713,3262,19516,441


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

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

Puts
Calls

MSFT Dec 17, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


MSFT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C27.50+2.61%24037506-30MSFT271217C00700000
680 C31.20+1.96%416406-30MSFT271217C00680000
660 C35.22-0.51%102,25606-30MSFT271217C00660000
640 C39.52-2.30%51,24406-27MSFT271217C00640000
630 C43.12+3.65%228406-27MSFT271217C00630000
620 C45.94+2.16%320306-30MSFT271217C00620000
610 C48.99+0.39%1022206-27MSFT271217C00610000
600 C52.40+2.75%1385806-30MSFT271217C00600000
590 C55.95+3.42%16206-30MSFT271217C00590000
580 C57.63-1.91%335206-27MSFT271217C00580000
570 C63.15+2.85%244306-30MSFT271217C00570000
560 C67.15+1.01%5033206-30MSFT271217C00560000
550 C71.14+2.43%1070106-30MSFT271217C00550000
540 C73.73+1.44%175706-30MSFT271217C00540000
530 C80.10+3.09%334106-30MSFT271217C00530000
520 C84.80+4.29%325306-30MSFT271217C00520000
510 C89.20+1.93%460706-30MSFT271217C00510000
500 C94.15+2.41%483,97206-30MSFT271217C00500000
490 C99.00+1.90%880706-30MSFT271217C00490000
480 C104.69+0.54%940406-30MSFT271217C00480000
470 C108.25+1.03%2744506-27MSFT271217C00470000
460 C115.50+2.67%733606-30MSFT271217C00460000
450 C121.00+1.26%1499906-30MSFT271217C00450000
440 C127.72+0.45%690406-30MSFT271217C00440000
430 C131.87+0.86%239506-30MSFT271217C00430000
420 C139.35-0.09%138106-30MSFT271217C00420000
410 C145.87+1.61%281906-27MSFT271217C00410000
400 C153.95+2.43%61,59906-30MSFT271217C00400000
390 C157.20+0.16%128806-26MSFT271217C00390000
380 C165.08-0.79%250506-30MSFT271217C00380000
370 C173.65+0.26%191206-27MSFT271217C00370000
360 C178.25+1.86%5241106-26MSFT271217C00360000
350 C185.53+1.94%135406-25MSFT271217C00350000
340 C187.71+5.17%1510106-23MSFT271217C00340000
330 C201.00+3.51%15906-25MSFT271217C00330000
320 C184.52+0.74%219206-04MSFT271217C00320000
310 C196.97-0.14%218006-10MSFT271217C00310000
300 C227.75+1.27%132206-30MSFT271217C00300000
290 C230.56+5.75%23606-25MSFT271217C00290000
280 C238.50+0.38%213506-25MSFT271217C00280000
270 C235.03+14.09%1232706-20MSFT271217C00270000
260 C230.87+12.18%15306-04MSFT271217C00260000
250 C266.45-0.56%133306-30MSFT271217C00250000
240 C260.14+1.47%12406-16MSFT271217C00240000
230 C278.93+3.92%12806-25MSFT271217C00230000
220 C276.00-0.34%190706-18MSFT271217C00220000
210 C298.81+6.34%11,30306-26MSFT271217C00210000
200 C308.52+4.51%24906-25MSFT271217C00200000
195 C314.00+6.30%21,82806-27MSFT271217C00195000
190 C321.00+14.38%14606-30MSFT271217C00190000
185 C315.25+16.64%10010306-24MSFT271217C00185000
180 C328.00+1.30%6310306-27MSFT271217C00180000
175 C333.00+2.13%5620906-27MSFT271217C00175000
Puts
StrikePriceChangeVolOILastContract Name
700 P205.59-1.19%1806-26MSFT271217P00700000
680 P186.19-7.71%2106-25MSFT271217P00680000
660 P169.94-6.52%3206-25MSFT271217P00660000
640 P148.30-1.15%25906-27MSFT271217P00640000
630 P149.02-10.15%44806-23MSFT271217P00630000
620 P134.65-7.90%21406-25MSFT271217P00620000
610 P153.90-3.07%4205-30MSFT271217P00610000
600 P120.36-8.74%11006-27MSFT271217P00600000
590 P118.50-16.30%1106-23MSFT271217P00590000
580 P104.05-18.28%1306-27MSFT271217P00580000
570 P106.70-7.22%11606-23MSFT271217P00570000
560 P102.83+0.63%517906-16MSFT271217P00560000
550 P88.60-1.14%214606-26MSFT271217P00550000
540 P82.40-1.40%3613606-26MSFT271217P00540000
530 P75.75-4.36%13515306-26MSFT271217P00530000
520 P70.50-0.35%511706-30MSFT271217P00520000
510 P66.13-4.35%1112406-30MSFT271217P00510000
500 P61.45-0.50%191,17606-30MSFT271217P00500000
490 P57.37-0.45%411706-27MSFT271217P00490000
480 P52.90-2.13%221806-30MSFT271217P00480000
470 P48.97-2.43%146806-30MSFT271217P00470000
460 P45.60+0.42%1719906-30MSFT271217P00460000
450 P44.00-0.45%226306-25MSFT271217P00450000
440 P39.55-0.88%112906-27MSFT271217P00440000
430 P35.40-2.88%113906-30MSFT271217P00430000
420 P32.55-1.93%641506-30MSFT271217P00420000
410 P29.43-5.79%121406-30MSFT271217P00410000
400 P26.85-3.87%4672606-30MSFT271217P00400000
390 P24.80-1.67%123906-30MSFT271217P00390000
380 P22.37-4.40%153506-30MSFT271217P00380000
370 P20.53-1.53%136906-30MSFT271217P00370000
360 P18.45-0.81%127906-30MSFT271217P00360000
350 P16.90-1.29%273006-30MSFT271217P00350000
340 P15.08-4.56%1090106-30MSFT271217P00340000
330 P13.90-4.14%429706-27MSFT271217P00330000
320 P12.45-6.74%143006-27MSFT271217P00320000
310 P11.10-3.48%227106-30MSFT271217P00310000
300 P10.28-1.15%1374206-27MSFT271217P00300000
290 P8.85-2.21%218006-30MSFT271217P00290000
280 P7.90-4.82%248206-27MSFT271217P00280000
270 P7.20-5.88%1113606-27MSFT271217P00270000
260 P6.30-3.82%127306-27MSFT271217P00260000
250 P5.45-1.80%415706-30MSFT271217P00250000
240 P4.80-2.04%1214806-30MSFT271217P00240000
230 P4.20-6.67%1016406-30MSFT271217P00230000
220 P3.90-1.27%111,67406-30MSFT271217P00220000
210 P3.30-5.71%1587806-27MSFT271217P00210000
200 P3.15-7.35%163006-24MSFT271217P00200000
195 P2.95-3.28%166206-24MSFT271217P00195000
190 P2.91+2.11%104706-16MSFT271217P00190000
185 P2.46-20.90%11006-24MSFT271217P00185000
180 P2.10+2.44%21206-26MSFT271217P00180000
175 P1.930.00%203,50706-30MSFT271217P00175000


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