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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,51658,2067,74457,953


MSFT Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 21, 2028 Exp. - Max Pain @ $410.00

Puts
Calls


MSFT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C15.55+36.40%3584,30208-03MSFT280121C00800000
780 C18.20+40.98%441,65808-03MSFT280121C00780000
775 C18.50+39.10%91,30508-03MSFT280121C00775000
770 C18.13+40.54%1518108-03MSFT280121C00770000
765 C19.25+52.17%1017808-03MSFT280121C00765000
760 C16.08+57.65%1067908-03MSFT280121C00760000
755 C20.25+46.21%1016708-03MSFT280121C00755000
750 C20.83+32.25%601,14308-03MSFT280121C00750000
745 C22.00+50.68%1219008-03MSFT280121C00745000
740 C22.20+42.77%1033408-03MSFT280121C00740000
735 C23.77+131.90%1216208-03MSFT280121C00735000
730 C22.50+38.04%238408-03MSFT280121C00730000
725 C24.22+51.38%237708-03MSFT280121C00725000
720 C24.36+34.73%327208-03MSFT280121C00720000
715 C26.15+83.51%1319408-03MSFT280121C00715000
710 C26.95+50.64%2715408-03MSFT280121C00710000
705 C27.65+42.01%2815608-03MSFT280121C00705000
700 C28.59+34.99%3561,90508-03MSFT280121C00700000
695 C28.60+35.55%1913108-03MSFT280121C00695000
690 C29.95+36.14%359608-03MSFT280121C00690000
685 C29.00+31.82%411908-03MSFT280121C00685000
680 C31.50+52.54%659508-03MSFT280121C00680000
675 C32.35+115.67%512208-03MSFT280121C00675000
670 C32.10+39.50%110108-03MSFT280121C00670000
665 C25.91+65.77%117707-31MSFT280121C00665000
660 C35.15+50.92%531108-03MSFT280121C00660000
655 C36.15+35.90%352708-03MSFT280121C00655000
650 C36.83+30.37%1741,12208-03MSFT280121C00650000
645 C38.00+39.76%2225908-03MSFT280121C00645000
640 C39.55+41.05%1736508-03MSFT280121C00640000
635 C38.30+23.55%590808-03MSFT280121C00635000
630 C42.10+41.28%61,16908-03MSFT280121C00630000
625 C43.10+39.03%4064708-03MSFT280121C00625000
620 C44.69+41.87%473,00008-03MSFT280121C00620000
615 C44.85+44.68%824108-03MSFT280121C00615000
610 C46.40+28.53%2499108-03MSFT280121C00610000
605 C47.20+27.57%2234408-03MSFT280121C00605000
600 C49.09+28.88%3707,27808-03MSFT280121C00600000
595 C50.00+35.14%6471208-03MSFT280121C00595000
590 C52.05+31.08%661,09108-03MSFT280121C00590000
585 C54.92+31.54%137408-03MSFT280121C00585000
580 C55.98+30.95%662908-03MSFT280121C00580000
575 C52.52+36.42%340008-03MSFT280121C00575000
570 C58.50+28.57%51,20808-03MSFT280121C00570000
565 C56.10+18.60%11,06808-03MSFT280121C00565000
560 C61.70+25.89%3278708-03MSFT280121C00560000
555 C63.83+28.12%1229408-03MSFT280121C00555000
550 C65.50+26.72%1793,15208-03MSFT280121C00550000
545 C66.14+25.15%445308-03MSFT280121C00545000
540 C69.51+27.71%3746408-03MSFT280121C00540000
535 C69.60+26.32%239708-03MSFT280121C00535000
530 C72.91+26.69%2884908-03MSFT280121C00530000
525 C75.42+27.83%6537508-03MSFT280121C00525000
520 C76.42+23.26%141,13108-03MSFT280121C00520000
515 C78.27+24.93%2744108-03MSFT280121C00515000
510 C82.30+25.17%841,12108-03MSFT280121C00510000
505 C82.70+24.36%1666108-03MSFT280121C00505000
500 C84.80+22.01%9789,85508-03MSFT280121C00500000
490 C88.60+20.96%5892008-03MSFT280121C00490000
480 C94.17+20.89%1382,02608-03MSFT280121C00480000
470 C99.17+22.13%351,18108-03MSFT280121C00470000
460 C104.64+18.91%35390408-03MSFT280121C00460000
450 C109.48+18.04%2823,04308-03MSFT280121C00450000
440 C116.40+21.19%4158908-03MSFT280121C00440000
430 C121.70+18.16%3701,35008-03MSFT280121C00430000
420 C127.87+17.10%831,35008-03MSFT280121C00420000
410 C132.30+18.13%3287708-03MSFT280121C00410000
400 C139.00+16.61%8593,80408-03MSFT280121C00400000
390 C147.53+15.57%13688008-03MSFT280121C00390000
380 C154.00+15.89%951,62108-03MSFT280121C00380000
370 C158.95+13.54%7586808-03MSFT280121C00370000
360 C168.55+17.39%2853608-03MSFT280121C00360000
350 C173.00+13.07%2352,23408-03MSFT280121C00350000
340 C182.30+14.58%2932208-03MSFT280121C00340000
330 C189.80+15.82%6034408-03MSFT280121C00330000
320 C197.48+14.15%3041608-03MSFT280121C00320000
310 C203.21+13.53%4847908-03MSFT280121C00310000
300 C212.43+11.81%1164,42608-03MSFT280121C00300000
290 C221.00+22.78%214208-03MSFT280121C00290000
280 C229.90+10.84%4617108-03MSFT280121C00280000
270 C232.30+9.32%28808-03MSFT280121C00270000
260 C245.90+13.58%716508-03MSFT280121C00260000
250 C256.13+12.04%939108-03MSFT280121C00250000
240 C265.00+16.23%158308-03MSFT280121C00240000
230 C174.35+3.35%15707-24MSFT280121C00230000
225 C277.19+60.64%42408-03MSFT280121C00225000
220 C253.34+5.54%26507-31MSFT280121C00220000
215 C259.00+34.90%14707-31MSFT280121C00215000
210 C258.00+32.65%17907-31MSFT280121C00210000
200 C298.81+11.89%3310708-03MSFT280121C00200000
195 C260.85+31.01%156007-30MSFT280121C00195000
190 C275.00+24.39%4719907-30MSFT280121C00190000
185 C287.30+5.30%416807-31MSFT280121C00185000
Puts
StrikePriceChangeVolOILastContract Name
800 P426.32+11.25%1106-30MSFT280121P00800000
780 P291.34-5.72%1112-01MSFT280121P00780000
775 P284.51-6.73%4108-03MSFT280121P00775000
770 P00%0MSFT280121P00770000
765 P348.40+26.03%1105-08MSFT280121P00765000
760 P233.75-3.83%2110-30MSFT280121P00760000
755 P366.00+10.79%2007-22MSFT280121P00755000
750 P00%0MSFT280121P00750000
745 P253.00+13.42%5511-20MSFT280121P00745000
740 P258.10-20.15%1108-03MSFT280121P00740000
735 P311.50+0.04%10105-18MSFT280121P00735000
730 P269.49-4.08%5506-01MSFT280121P00730000
725 P00%0MSFT280121P00725000
720 P302.50+2.53%20814005-18MSFT280121P00720000
715 P289.020%36005-28MSFT280121P00715000
710 P274.17-4.90%1107-30MSFT280121P00710000
705 P213.50+14.37%5511-20MSFT280121P00705000
700 P330.00+3.77%1104-07MSFT280121P00700000
695 P292.64+34.49%101007-16MSFT280121P00695000
690 P215.69-1.20%12101-27MSFT280121P00690000
685 P211.07+7.60%1112-16MSFT280121P00685000
680 P233.00-7.72%21907-30MSFT280121P00680000
675 P251.53+21.07%818201-29MSFT280121P00675000
670 P197.70-1.25%14101-27MSFT280121P00670000
665 P184.30-13.76%21108-03MSFT280121P00665000
660 P268.89-2.30%2907-13MSFT280121P00660000
655 P231.90+22.47%11401-29MSFT280121P00655000
650 P171.00-28.48%9908-03MSFT280121P00650000
645 P229.20+3.01%2202-04MSFT280121P00645000
640 P240.35+7.74%153302-05MSFT280121P00640000
635 P245.25+11.76%2403-19MSFT280121P00635000
630 P157.80+3.58%2108-03MSFT280121P00630000
625 P176.73-15.84%2206-01MSFT280121P00625000
620 P184.59-6.29%4405-29MSFT280121P00620000
615 P193.760%361805-28MSFT280121P00615000
610 P188.55-8.86%261305-28MSFT280121P00610000
605 P198.50+6.29%2706-08MSFT280121P00605000
600 P136.19-9.99%151,24808-03MSFT280121P00600000
595 P199.87-12.65%101307-16MSFT280121P00595000
590 P165.72-6.31%12707-30MSFT280121P00590000
585 P138.55+5.46%2101-16MSFT280121P00585000
580 P142.00-8.10%14007-31MSFT280121P00580000
575 P203.44+8.79%7416506-22MSFT280121P00575000
570 P112.50-15.29%11,61208-03MSFT280121P00570000
565 P134.89-28.05%89907-30MSFT280121P00565000
560 P106.76-18.07%224008-03MSFT280121P00560000
555 P174.18-8.35%54307-22MSFT280121P00555000
550 P99.90-22.43%3972108-03MSFT280121P00550000
545 P96.02-13.10%18808-03MSFT280121P00545000
540 P95.35-11.30%216208-03MSFT280121P00540000
535 P91.56-15.03%813608-03MSFT280121P00535000
530 P101.50-2.69%117607-31MSFT280121P00530000
525 P147.82-3.98%1919307-16MSFT280121P00525000
520 P82.54-12.98%22571208-03MSFT280121P00520000
515 P79.54-25.56%1015508-03MSFT280121P00515000
510 P90.22-6.99%1123607-31MSFT280121P00510000
505 P76.00-11.63%110008-03MSFT280121P00505000
500 P71.00-14.74%1371,12208-03MSFT280121P00500000
490 P66.15-29.87%121,18108-03MSFT280121P00490000
480 P60.45-23.67%2049208-03MSFT280121P00480000
470 P56.37-14.21%1135308-03MSFT280121P00470000
460 P52.69-12.62%2883808-03MSFT280121P00460000
450 P48.12-13.99%821,70608-03MSFT280121P00450000
440 P44.79-10.33%121,44008-03MSFT280121P00440000
430 P40.18-13.98%684808-03MSFT280121P00430000
420 P36.50-12.32%1353,57708-03MSFT280121P00420000
410 P33.35-15.03%1302,21508-03MSFT280121P00410000
400 P30.53-11.51%6094,10608-03MSFT280121P00400000
390 P27.30-13.77%2792,60308-03MSFT280121P00390000
380 P24.78-11.41%862,95208-03MSFT280121P00380000
370 P21.43-14.28%311,60408-03MSFT280121P00370000
360 P19.55-10.57%214,04108-03MSFT280121P00360000
350 P17.30-14.78%374,33408-03MSFT280121P00350000
340 P14.99-25.20%1853,04308-03MSFT280121P00340000
330 P13.50-17.78%352,65008-03MSFT280121P00330000
320 P11.95-14.89%862,38508-03MSFT280121P00320000
310 P10.02-18.14%164708-03MSFT280121P00310000
300 P9.15-13.68%1384,19708-03MSFT280121P00300000
290 P9.29-4.72%149507-31MSFT280121P00290000
280 P6.83-14.94%41,25908-03MSFT280121P00280000
270 P5.79-14.85%11,54508-03MSFT280121P00270000
260 P5.19-17.62%493008-03MSFT280121P00260000
250 P4.55-4.21%202,63908-03MSFT280121P00250000
240 P3.60-53.55%35089708-03MSFT280121P00240000
230 P3.14-8.99%382208-03MSFT280121P00230000
225 P2.93-55.94%29207-30MSFT280121P00225000
220 P2.60-16.13%225208-03MSFT280121P00220000
215 P2.47-1.59%21,32307-31MSFT280121P00215000
210 P2.04-13.19%146808-03MSFT280121P00210000
200 P2.07+18.29%720707-31MSFT280121P00200000
195 P1.57-15.59%10094708-03MSFT280121P00195000
190 P1.48-1.33%46408-03MSFT280121P00190000
185 P1.35-1.46%11280108-03MSFT280121P00185000


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