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
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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,00318,0651,31617,608


MSFT Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 16, 2028 Exp. - Max Pain @ $380.00

Puts
Calls


MSFT Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
720 C35.50+27.84%253,03308-03MSFT280616C00720000
700 C39.20+30.80%781,71308-03MSFT280616C00700000
690 C41.40+37.63%428508-03MSFT280616C00690000
680 C41.90+28.92%21,67008-03MSFT280616C00680000
670 C44.15+38.40%1026608-03MSFT280616C00670000
660 C48.15+30.17%864608-03MSFT280616C00660000
650 C49.73+30.90%8350008-03MSFT280616C00650000
640 C51.80+35.14%610408-03MSFT280616C00640000
630 C54.83+37.08%1030308-03MSFT280616C00630000
620 C50.75+14.12%125408-03MSFT280616C00620000
610 C58.75+36.88%4319808-03MSFT280616C00610000
600 C62.14+24.28%542,22708-03MSFT280616C00600000
590 C66.50+26.79%41,01608-03MSFT280616C00590000
580 C68.80+25.71%91,38308-03MSFT280616C00580000
570 C71.35+30.32%4628308-03MSFT280616C00570000
560 C75.17+24.45%301,04408-03MSFT280616C00560000
550 C78.69+21.06%3178908-03MSFT280616C00550000
540 C81.65+23.58%219208-03MSFT280616C00540000
530 C86.50+23.40%2124608-03MSFT280616C00530000
520 C90.64+21.60%6624108-03MSFT280616C00520000
510 C95.60+24.41%2525608-03MSFT280616C00510000
500 C98.00+18.07%491,41608-03MSFT280616C00500000
490 C103.37+21.74%351,14208-03MSFT280616C00490000
480 C108.69+22.26%5429608-03MSFT280616C00480000
470 C112.69+20.31%1122,23108-03MSFT280616C00470000
460 C118.00+20.26%6795308-03MSFT280616C00460000
450 C123.35+18.61%14098008-03MSFT280616C00450000
440 C129.00+16.82%321,63208-03MSFT280616C00440000
430 C133.85+15.86%3327908-03MSFT280616C00430000
420 C139.00+18.80%2556408-03MSFT280616C00420000
410 C146.50+16.04%5137708-03MSFT280616C00410000
400 C152.00+17.86%13394508-03MSFT280616C00400000
390 C157.32+16.79%2945608-03MSFT280616C00390000
380 C163.33+13.57%2153008-03MSFT280616C00380000
370 C170.00+16.52%2031808-03MSFT280616C00370000
360 C176.06+15.07%3518108-03MSFT280616C00360000
350 C185.13+14.28%6476708-03MSFT280616C00350000
340 C190.62+15.06%2526908-03MSFT280616C00340000
330 C198.85+19.43%2216108-03MSFT280616C00330000
320 C205.35+14.03%913408-03MSFT280616C00320000
310 C212.00+13.58%2416608-03MSFT280616C00310000
300 C220.85+13.26%1259508-03MSFT280616C00300000
290 C228.60+16.12%1413708-03MSFT280616C00290000
280 C236.00+12.53%29508-03MSFT280616C00280000
270 C242.90+12.21%111808-03MSFT280616C00270000
260 C254.60+22.20%47108-03MSFT280616C00260000
250 C262.00+15.42%1216208-03MSFT280616C00250000
240 C231.40+1.49%110507-31MSFT280616C00240000
230 C248.48+1.35%16007-31MSFT280616C00230000
225 C192.66+8.24%19507-29MSFT280616C00225000
220 C253.15+39.28%210807-30MSFT280616C00220000
215 C187.50-5.54%105907-23MSFT280616C00215000
210 C289.02+43.46%1015908-03MSFT280616C00210000
200 C295.00+7.27%1321108-03MSFT280616C00200000
195 C263.30+25.78%146907-30MSFT280616C00195000
190 C278.00+35.44%4017107-30MSFT280616C00190000
185 C289.00+4.71%240707-31MSFT280616C00185000
Puts
StrikePriceChangeVolOILastContract Name
720 P235.30-26.94%10608-03MSFT280616P00720000
700 P217.79-9.95%5508-03MSFT280616P00700000
690 P243.40-11.53%101007-30MSFT280616P00690000
680 P201.00-24.73%8408-03MSFT280616P00680000
670 P192.70-21.63%10508-03MSFT280616P00670000
660 P269.25-0.24%2207-28MSFT280616P00660000
650 P256.70+8.60%21102-05MSFT280616P00650000
640 P169.00-26.68%403008-03MSFT280616P00640000
630 P258.75+4.71%2106-24MSFT280616P00630000
620 P178.50-21.62%1207-30MSFT280616P00620000
610 P146.45-28.73%2508-03MSFT280616P00610000
600 P206.42-5.42%23207-16MSFT280616P00600000
590 P132.62-11.24%5408-03MSFT280616P00590000
580 P158.27+9.29%42606-02MSFT280616P00580000
570 P202.43+34.42%18106-18MSFT280616P00570000
560 P112.87-11.63%55408-03MSFT280616P00560000
550 P106.15-12.67%413808-03MSFT280616P00550000
540 P100.50-40.71%232708-03MSFT280616P00540000
530 P156.37+28.38%39507-13MSFT280616P00530000
520 P90.27-10.18%16208-03MSFT280616P00520000
510 P94.40-4.79%1412607-31MSFT280616P00510000
500 P78.52-11.33%829008-03MSFT280616P00500000
490 P72.65-20.23%114808-03MSFT280616P00490000
480 P68.65-15.24%3611908-03MSFT280616P00480000
470 P63.67-11.70%1811408-03MSFT280616P00470000
460 P59.39-18.14%719608-03MSFT280616P00460000
450 P54.26-13.45%1128908-03MSFT280616P00450000
440 P50.90-9.83%1122308-03MSFT280616P00440000
430 P47.64-8.74%130308-03MSFT280616P00430000
420 P42.82-11.53%842908-03MSFT280616P00420000
410 P39.37-10.09%1946208-03MSFT280616P00410000
400 P35.60-13.17%4658808-03MSFT280616P00400000
390 P33.00-13.91%929108-03MSFT280616P00390000
380 P29.75-12.47%764808-03MSFT280616P00380000
370 P26.95-13.37%28055308-03MSFT280616P00370000
360 P23.90-16.14%121,21508-03MSFT280616P00360000
350 P21.77-14.29%82,39308-03MSFT280616P00350000
340 P19.12-20.00%487208-03MSFT280616P00340000
330 P21.00-2.10%11,80207-31MSFT280616P00330000
320 P15.78-16.73%1094208-03MSFT280616P00320000
310 P13.93-20.63%2637008-03MSFT280616P00310000
300 P12.35-17.56%221,50108-03MSFT280616P00300000
290 P10.94-12.48%7147308-03MSFT280616P00290000
280 P9.60-15.57%548608-03MSFT280616P00280000
270 P8.40-14.29%5037908-03MSFT280616P00270000
260 P8.75-40.88%625507-30MSFT280616P00260000
250 P7.35+1.38%29707-31MSFT280616P00250000
240 P5.90-2.48%261,49107-31MSFT280616P00240000
230 P11.53-0.09%3114207-23MSFT280616P00230000
225 P9.90-2.94%15607-15MSFT280616P00225000
220 P4.39-63.42%1617107-30MSFT280616P00220000
215 P8.75+21.53%16107-23MSFT280616P00215000
210 P3.35-9.46%26508-03MSFT280616P00210000
200 P2.85-13.64%76208-03MSFT280616P00200000
195 P5.65-2.92%2023107-27MSFT280616P00195000
190 P2.00-55.06%215707-30MSFT280616P00190000
185 P2.15-14.34%112408-03MSFT280616P00185000


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