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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,97077,53310,98638,493


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 @ $420.00

Puts
Calls


MSFT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C14.75+42.24%2382,85808-03MSFT271217C00800000
780 C16.35+54.25%514508-03MSFT271217C00780000
775 C15.86+32.83%215608-03MSFT271217C00775000
770 C15.96+31.90%28608-03MSFT271217C00770000
765 C12.40+37.78%12021607-30MSFT271217C00765000
760 C18.50+38.06%137608-03MSFT271217C00760000
755 C8.62-27.75%138107-29MSFT271217C00755000
750 C19.17+41.37%2418008-03MSFT271217C00750000
745 C13.60+78.95%104906-08MSFT271217C00745000
740 C19.25+47.51%174608-03MSFT271217C00740000
735 C14.15+56.35%27507-30MSFT271217C00735000
730 C18.06+20.00%18608-03MSFT271217C00730000
725 C14.75+20.41%122607-30MSFT271217C00725000
720 C23.30+49.07%58,00808-03MSFT271217C00720000
715 C10.68+7.34%15607-28MSFT271217C00715000
710 C23.31+41.27%226808-03MSFT271217C00710000
705 C24.70+45.72%278,11508-03MSFT271217C00705000
700 C26.12+41.96%741,49208-03MSFT271217C00700000
695 C25.28+112.79%1410108-03MSFT271217C00695000
690 C26.08+36.19%1430208-03MSFT271217C00690000
685 C11.65-9.69%1031806-29MSFT271217C00685000
680 C26.50+23.72%226208-03MSFT271217C00680000
675 C20.10+48.78%112307-30MSFT271217C00675000
670 C29.40+49.01%115608-03MSFT271217C00670000
665 C31.50+115.02%3422608-03MSFT271217C00665000
660 C33.25+43.63%952,24108-03MSFT271217C00660000
655 C33.35+33.40%3010008-03MSFT271217C00655000
650 C34.31+34.65%3447708-03MSFT271217C00650000
645 C23.55+49.33%12,09407-30MSFT271217C00645000
640 C25.60+48.84%2283,50307-30MSFT271217C00640000
635 C35.70+31.69%166908-03MSFT271217C00635000
630 C39.85+37.41%367408-03MSFT271217C00630000
625 C40.65+42.38%1029708-03MSFT271217C00625000
620 C42.23+36.67%2776608-03MSFT271217C00620000
615 C41.57+31.63%237508-03MSFT271217C00615000
610 C40.50+23.48%17,98808-03MSFT271217C00610000
605 C44.86+33.47%111108-03MSFT271217C00605000
600 C47.04+30.67%3823,04508-03MSFT271217C00600000
595 C47.00+27.03%258,13408-03MSFT271217C00595000
590 C49.40+46.76%3197508-03MSFT271217C00590000
585 C47.13+28.95%116508-03MSFT271217C00585000
580 C52.54+31.61%91,99808-03MSFT271217C00580000
575 C53.00+25.44%1330908-03MSFT271217C00575000
570 C55.15+31.37%1949908-03MSFT271217C00570000
565 C57.45+43.20%1236108-03MSFT271217C00565000
560 C60.00+35.50%3162708-03MSFT271217C00560000
555 C58.55+26.95%2019408-03MSFT271217C00555000
550 C61.00+27.62%764,06908-03MSFT271217C00550000
545 C62.35+23.88%1935008-03MSFT271217C00545000
540 C67.04+32.10%231,09708-03MSFT271217C00540000
535 C63.78+28.85%719508-03MSFT271217C00535000
530 C68.89+25.94%682,38008-03MSFT271217C00530000
525 C69.93+22.68%5535008-03MSFT271217C00525000
520 C73.98+28.44%5685008-03MSFT271217C00520000
515 C76.45+29.40%3821108-03MSFT271217C00515000
510 C77.20+26.68%4788708-03MSFT271217C00510000
505 C80.55+27.80%1620508-03MSFT271217C00505000
500 C81.00+20.90%3967,33008-03MSFT271217C00500000
490 C86.70+22.80%6999108-03MSFT271217C00490000
480 C91.64+24.85%7893208-03MSFT271217C00480000
470 C96.28+20.27%6657208-03MSFT271217C00470000
460 C101.80+20.19%6553108-03MSFT271217C00460000
450 C106.15+22.01%1791,80008-03MSFT271217C00450000
440 C112.77+21.45%3898308-03MSFT271217C00440000
430 C119.00+19.77%172,50108-03MSFT271217C00430000
420 C126.00+19.62%3702,85708-03MSFT271217C00420000
410 C131.00+17.89%3773,10808-03MSFT271217C00410000
400 C134.75+14.93%1231,53608-03MSFT271217C00400000
390 C144.10+19.24%1163808-03MSFT271217C00390000
380 C151.00+16.15%2079608-03MSFT271217C00380000
370 C158.00+17.73%2462108-03MSFT271217C00370000
360 C164.95+17.15%1446708-03MSFT271217C00360000
350 C171.00+14.00%14481808-03MSFT271217C00350000
340 C179.00+15.73%3429908-03MSFT271217C00340000
330 C187.70+16.44%321408-03MSFT271217C00330000
320 C195.28+15.76%451508-03MSFT271217C00320000
310 C196.67+9.14%218508-03MSFT271217C00310000
300 C211.43+13.37%5789308-03MSFT271217C00300000
290 C220.95+18.73%312208-03MSFT271217C00290000
280 C228.40+13.24%421908-03MSFT271217C00280000
270 C235.45+12.82%324308-03MSFT271217C00270000
260 C245.52+14.73%38308-03MSFT271217C00260000
250 C253.55+12.87%5431108-03MSFT271217C00250000
240 C219.40+27.64%26007-30MSFT271217C00240000
230 C273.05+16.94%24708-03MSFT271217C00230000
220 C275.75+16.23%396108-03MSFT271217C00220000
210 C289.25+9.15%693808-03MSFT271217C00210000
200 C296.90+9.36%1217908-03MSFT271217C00200000
195 C207.80+3.56%279807-13MSFT271217C00195000
190 C206.69-0.36%17707-08MSFT271217C00190000
185 C270.47+27.79%817307-30MSFT271217C00185000
180 C219.70+3.78%122307-15MSFT271217C00180000
175 C295.30+29.73%527907-31MSFT271217C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P344.64-10.82%1107-30MSFT271217P00800000
780 P384.98+41.02%7310007-17MSFT271217P00780000
775 P380.000%737307-17MSFT271217P00775000
770 P238.370%1110-27MSFT271217P00770000
765 P370.21-3.23%1107-17MSFT271217P00765000
760 P365.23+56.38%1107-17MSFT271217P00760000
755 P00%0MSFT271217P00755000
750 P209.680%5510-28MSFT271217P00750000
745 P350.750%1107-17MSFT271217P00745000
740 P345.780%1107-17MSFT271217P00740000
735 P309.46+18.17%221104-28MSFT271217P00735000
730 P345.03+6.71%23907-01MSFT271217P00730000
725 P00%0MSFT271217P00725000
720 P295.810%2005-15MSFT271217P00720000
715 P329.97+34.76%43307-01MSFT271217P00715000
710 P261.08-7.84%3205-29MSFT271217P00710000
705 P235.49+36.99%163011-24MSFT271217P00705000
700 P216.85-20.89%5508-03MSFT271217P00700000
695 P309.29+14.94%2107-01MSFT271217P00695000
690 P00%0MSFT271217P00690000
685 P217.90+2.25%10201-23MSFT271217P00685000
680 P256.50+28.12%13001-29MSFT271217P00680000
675 P251.47+28.29%828301-29MSFT271217P00675000
670 P240.75+12.33%1101-29MSFT271217P00670000
665 P279.76-1.16%101007-13MSFT271217P00665000
660 P218.25+24.45%2401-21MSFT271217P00660000
655 P231.50+36.58%1101-29MSFT271217P00655000
650 P277.71-4.89%10506-29MSFT271217P00650000
645 P186.20-2.05%1301-16MSFT271217P00645000
640 P217.05+37.41%14501-29MSFT271217P00640000
635 P212.34+38.65%1601-29MSFT271217P00635000
630 P244.80+22.05%118802-23MSFT271217P00630000
625 P152.15-31.62%2108-03MSFT271217P00625000
620 P229.70+8.37%2107-28MSFT271217P00620000
615 P175.00-19.58%1207-30MSFT271217P00615000
610 P221.54+1.67%16207-17MSFT271217P00610000
605 P221.81-1.09%11307-14MSFT271217P00605000
600 P134.41-12.44%420108-03MSFT271217P00600000
595 P149.50-29.84%1407-31MSFT271217P00595000
590 P157.50-7.38%2905-29MSFT271217P00590000
585 P00%0MSFT271217P00585000
580 P120.50-38.68%1580308-03MSFT271217P00580000
575 P191.72+17.46%114106-12MSFT271217P00575000
570 P112.00-15.79%118208-03MSFT271217P00570000
565 P198.40-3.56%26006-26MSFT271217P00565000
560 P105.80-40.18%269108-03MSFT271217P00560000
555 P101.84-16.35%62808-03MSFT271217P00555000
550 P98.99-17.58%72,84008-03MSFT271217P00550000
545 P182.75+3.54%43006-29MSFT271217P00545000
540 P116.30-29.52%1463507-30MSFT271217P00540000
535 P118.90+19.07%907006-02MSFT271217P00535000
530 P104.31-42.71%587807-30MSFT271217P00530000
525 P107.75-27.70%2014907-30MSFT271217P00525000
520 P80.45-19.98%1144908-03MSFT271217P00520000
515 P77.60-34.40%475808-03MSFT271217P00515000
510 P74.75-18.75%254308-03MSFT271217P00510000
505 P91.95-36.11%23307-30MSFT271217P00505000
500 P70.35-12.55%231,72008-03MSFT271217P00500000
490 P64.25-22.17%2429308-03MSFT271217P00490000
480 P60.00-15.16%10362508-03MSFT271217P00480000
470 P55.15-24.04%150308-03MSFT271217P00470000
460 P50.22-16.09%2046708-03MSFT271217P00460000
450 P46.35-15.42%1493108-03MSFT271217P00450000
440 P42.75-14.26%19252708-03MSFT271217P00440000
430 P38.63-16.02%351,02608-03MSFT271217P00430000
420 P35.50-15.27%1194808-03MSFT271217P00420000
410 P31.93-15.64%4944308-03MSFT271217P00410000
400 P28.98-10.83%1803,44308-03MSFT271217P00400000
390 P26.05-16.35%1148108-03MSFT271217P00390000
380 P23.10-15.60%61,15008-03MSFT271217P00380000
370 P20.45-16.26%81,04408-03MSFT271217P00370000
360 P18.40-15.09%799808-03MSFT271217P00360000
350 P16.30-15.10%271,83008-03MSFT271217P00350000
340 P14.00-19.26%71,61508-03MSFT271217P00340000
330 P12.65-15.10%141,90508-03MSFT271217P00330000
320 P11.10-16.10%601,13908-03MSFT271217P00320000
310 P9.70-14.54%1141608-03MSFT271217P00310000
300 P8.44-13.44%292,22108-03MSFT271217P00300000
290 P7.20-16.57%597808-03MSFT271217P00290000
280 P6.30-10.00%13,59008-03MSFT271217P00280000
270 P5.30-20.90%514408-03MSFT271217P00270000
260 P4.50-17.13%291408-03MSFT271217P00260000
250 P3.87-14.38%1038708-03MSFT271217P00250000
240 P3.15-16.00%115608-03MSFT271217P00240000
230 P2.82-14.55%729708-03MSFT271217P00230000
220 P2.32-10.77%82,51008-03MSFT271217P00220000
210 P1.89-13.30%21,33108-03MSFT271217P00210000
200 P1.50-16.67%179708-03MSFT271217P00200000
195 P1.41-7.84%971,01808-03MSFT271217P00195000
190 P1.13-68.70%210608-03MSFT271217P00190000
185 P1.17-10.69%10349808-03MSFT271217P00185000
180 P1.07-55.79%19008-03MSFT271217P00180000
175 P0.90-12.62%13,67208-03MSFT271217P00175000


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