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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,32855,6567,47646,674


MSFT Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

MSFT Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSFT Dec 15, 2028 Exp. - Max Pain @ $390.00

Puts
Calls


MSFT Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
730 C46.73+24.61%3308,08108-03MSFT281215C00730000
725 C48.35+34.79%171,80408-03MSFT281215C00725000
720 C48.65+26.13%1690908-03MSFT281215C00720000
715 C50.24+28.00%787008-03MSFT281215C00715000
710 C51.02+29.00%732408-03MSFT281215C00710000
705 C50.68+23.67%91,01808-03MSFT281215C00705000
700 C52.58+25.19%1873,31208-03MSFT281215C00700000
695 C47.00+16.19%19208-03MSFT281215C00695000
690 C54.00+29.59%221808-03MSFT281215C00690000
685 C56.56+28.25%316808-03MSFT281215C00685000
680 C57.04+24.43%3229308-03MSFT281215C00680000
675 C58.25+38.07%115308-03MSFT281215C00675000
670 C59.43+32.72%262108-03MSFT281215C00670000
665 C46.40+28.53%329307-30MSFT281215C00665000
660 C60.54+31.24%116308-03MSFT281215C00660000
655 C60.80+23.45%1153208-03MSFT281215C00655000
650 C63.80+25.10%731,50008-03MSFT281215C00650000
645 C64.00+31.28%868608-03MSFT281215C00645000
640 C62.33+15.32%29608-03MSFT281215C00640000
635 C54.11+4.22%46907-31MSFT281215C00635000
630 C68.00+24.09%532808-03MSFT281215C00630000
625 C70.67+24.42%497808-03MSFT281215C00625000
620 C71.38+23.22%1861108-03MSFT281215C00620000
615 C72.75+23.31%139308-03MSFT281215C00615000
610 C74.00+23.13%1315308-03MSFT281215C00610000
605 C75.52+24.07%341908-03MSFT281215C00605000
600 C77.40+22.08%7836,28808-03MSFT281215C00600000
595 C78.62+24.60%2226308-03MSFT281215C00595000
590 C80.32+22.95%484,00508-03MSFT281215C00590000
585 C63.35+43.16%71,07807-30MSFT281215C00585000
580 C83.55+19.44%291,52008-03MSFT281215C00580000
575 C66.00-0.08%816307-31MSFT281215C00575000
570 C80.00+13.07%274808-03MSFT281215C00570000
565 C72.28+7.88%214107-31MSFT281215C00565000
560 C90.00+21.72%495408-03MSFT281215C00560000
555 C89.43+16.75%680908-03MSFT281215C00555000
550 C93.45+22.96%2292,26608-03MSFT281215C00550000
545 C93.93+17.88%7982308-03MSFT281215C00545000
540 C97.20+21.20%1555508-03MSFT281215C00540000
535 C98.44+26.08%1418808-03MSFT281215C00535000
530 C101.20+21.93%684,95308-03MSFT281215C00530000
525 C101.20+17.67%2922008-03MSFT281215C00525000
520 C105.41+19.89%191,97708-03MSFT281215C00520000
515 C104.75+15.40%611008-03MSFT281215C00515000
510 C108.00+17.80%4161108-03MSFT281215C00510000
505 C111.50+20.57%1244608-03MSFT281215C00505000
500 C113.09+18.78%2303,71308-03MSFT281215C00500000
495 C116.40+18.56%94108-03MSFT281215C00495000
490 C118.57+18.91%4371608-03MSFT281215C00490000
485 C115.33+12.86%914608-03MSFT281215C00485000
480 C123.06+19.80%3741708-03MSFT281215C00480000
475 C124.50+15.77%2116708-03MSFT281215C00475000
470 C125.85+15.47%16657108-03MSFT281215C00470000
465 C130.23+16.12%2820308-03MSFT281215C00465000
460 C132.05+17.73%3884,06508-03MSFT281215C00460000
455 C134.17+17.95%1186908-03MSFT281215C00455000
450 C135.98+14.35%1101,21308-03MSFT281215C00450000
445 C138.53+13.78%1914408-03MSFT281215C00445000
440 C142.57+17.11%441,29808-03MSFT281215C00440000
435 C144.58+21.89%65508-03MSFT281215C00435000
430 C148.57+17.45%2987708-03MSFT281215C00430000
425 C150.06+14.11%1323408-03MSFT281215C00425000
420 C151.58+13.54%611,81808-03MSFT281215C00420000
415 C153.50+15.24%2220008-03MSFT281215C00415000
410 C159.38+16.34%211,06208-03MSFT281215C00410000
405 C162.10+16.62%1314008-03MSFT281215C00405000
400 C164.50+14.32%2044,11208-03MSFT281215C00400000
395 C167.62+15.60%3910908-03MSFT281215C00395000
390 C170.25+14.35%4521,72908-03MSFT281215C00390000
385 C173.00+13.07%1219808-03MSFT281215C00385000
380 C175.70+13.70%371,45908-03MSFT281215C00380000
375 C179.22+14.90%627608-03MSFT281215C00375000
370 C182.50+14.98%3872208-03MSFT281215C00370000
365 C186.00+14.22%414508-03MSFT281215C00365000
360 C185.10+10.82%4664408-03MSFT281215C00360000
355 C191.48+12.97%139608-03MSFT281215C00355000
350 C194.80+12.46%772,21208-03MSFT281215C00350000
345 C196.60+12.32%228808-03MSFT281215C00345000
340 C202.99+15.27%344508-03MSFT281215C00340000
335 C205.00+17.82%55008-03MSFT281215C00335000
330 C206.60+12.62%419508-03MSFT281215C00330000
325 C208.47+14.12%154408-03MSFT281215C00325000
320 C216.35+13.87%639808-03MSFT281215C00320000
315 C217.04+11.56%116308-03MSFT281215C00315000
310 C223.15+17.76%2115408-03MSFT281215C00310000
305 C222.75+10.46%332008-03MSFT281215C00305000
300 C229.14+11.93%521,54208-03MSFT281215C00300000
295 C229.00+9.57%219108-03MSFT281215C00295000
290 C235.00+16.77%3626108-03MSFT281215C00290000
285 C234.23+16.53%75808-03MSFT281215C00285000
280 C241.68+11.12%2032708-03MSFT281215C00280000
275 C221.00+3.71%17707-31MSFT281215C00275000
270 C220.12+30.67%1217107-30MSFT281215C00270000
265 C222.50+31.08%1012207-30MSFT281215C00265000
260 C253.31+11.62%318108-03MSFT281215C00260000
255 C219.51+17.31%18107-30MSFT281215C00255000
250 C267.91+11.49%33967608-03MSFT281215C00250000
245 C241.60+29.06%15407-31MSFT281215C00245000
240 C274.20+11.46%1220608-03MSFT281215C00240000
235 C270.00+10.74%26108-03MSFT281215C00235000
230 C283.00+10.29%541,89708-03MSFT281215C00230000
225 C250.50+25.70%319107-30MSFT281215C00225000
220 C283.50+14.31%215608-03MSFT281215C00220000
215 C291.31+48.95%25508-03MSFT281215C00215000
210 C292.70+11.01%61,19708-03MSFT281215C00210000
205 C300.50+39.77%181808-03MSFT281215C00205000
200 C307.28+9.74%958708-03MSFT281215C00200000
195 C270.55+22.31%1016207-30MSFT281215C00195000
190 C309.35+12.26%18008-03MSFT281215C00190000
185 C316.00+8.70%242308-03MSFT281215C00185000
Puts
StrikePriceChangeVolOILastContract Name
730 P269.88-5.86%16707-31MSFT281215P00730000
725 P277.77-14.22%2307-30MSFT281215P00725000
720 P243.00-28.76%1308-03MSFT281215P00720000
715 P332.75-0.59%2207-10MSFT281215P00715000
710 P329.00+2.39%2206-18MSFT281215P00710000
705 P301.17-8.74%2105-13MSFT281215P00705000
700 P223.28-31.93%103408-03MSFT281215P00700000
695 P00%0MSFT281215P00695000
690 P303.00+11.19%1107-23MSFT281215P00690000
685 P322.33+3.38%2206-26MSFT281215P00685000
680 P300.30+2.69%22407-24MSFT281215P00680000
675 P288.75+18.34%2106-11MSFT281215P00675000
670 P274.01-3.43%41906-15MSFT281215P00670000
665 P262.85+0.53%1303-04MSFT281215P00665000
660 P288.01+14.52%2106-23MSFT281215P00660000
655 P269.25+3.46%4106-11MSFT281215P00655000
650 P182.75-28.83%127008-03MSFT281215P00650000
645 P208.04-2.33%325307-30MSFT281215P00645000
640 P273.09+18.77%603406-22MSFT281215P00640000
635 P240.97-3.82%21006-15MSFT281215P00635000
630 P184.03-23.95%121507-31MSFT281215P00630000
625 P232.37-4.87%2607-16MSFT281215P00625000
620 P185.50-18.92%36407-30MSFT281215P00620000
615 P213.60+5.94%2405-13MSFT281215P00615000
610 P170.00-6.18%121906-01MSFT281215P00610000
605 P237.75+18.72%152806-24MSFT281215P00605000
600 P145.55-9.08%3661,37708-03MSFT281215P00600000
595 P223.34+2.56%2407-23MSFT281215P00595000
590 P162.97-23.16%10110307-30MSFT281215P00590000
585 P134.70-16.28%22608-03MSFT281215P00585000
580 P146.60-4.78%9970707-31MSFT281215P00580000
575 P189.97-4.23%27007-16MSFT281215P00575000
570 P124.58-13.67%3653108-03MSFT281215P00570000
565 P121.46-11.99%353808-03MSFT281215P00565000
560 P134.61-5.47%3539207-31MSFT281215P00560000
555 P175.25-2.90%2607-28MSFT281215P00555000
550 P113.15-10.20%15960508-03MSFT281215P00550000
545 P131.85-20.83%404407-30MSFT281215P00545000
540 P107.60-12.48%156808-03MSFT281215P00540000
535 P106.60-40.45%153608-03MSFT281215P00535000
530 P101.05-9.17%27299108-03MSFT281215P00530000
525 P98.47-12.85%214508-03MSFT281215P00525000
520 P98.00-8.61%322908-03MSFT281215P00520000
515 P101.68-31.82%67007-31MSFT281215P00515000
510 P90.31-10.76%112608-03MSFT281215P00510000
505 P97.24-29.64%29307-31MSFT281215P00505000
500 P84.83-10.67%10254008-03MSFT281215P00500000
495 P83.50-14.36%10010808-03MSFT281215P00495000
490 P80.08-13.15%5633508-03MSFT281215P00490000
485 P77.79-48.17%1214308-03MSFT281215P00485000
480 P74.76-11.94%7148908-03MSFT281215P00480000
475 P73.05-16.51%712008-03MSFT281215P00475000
470 P70.45-11.55%514308-03MSFT281215P00470000
465 P67.91-11.81%43608-03MSFT281215P00465000
460 P66.19-11.03%1538908-03MSFT281215P00460000
455 P63.91-13.87%8578008-03MSFT281215P00455000
450 P62.00-8.82%741,52708-03MSFT281215P00450000
445 P59.31-12.55%418408-03MSFT281215P00445000
440 P56.55-14.31%9656708-03MSFT281215P00440000
435 P55.45-20.54%34008-03MSFT281215P00435000
430 P53.24-11.41%829608-03MSFT281215P00430000
425 P60.02-0.20%210207-31MSFT281215P00425000
420 P49.57-12.42%970008-03MSFT281215P00420000
415 P47.73-12.20%1336808-03MSFT281215P00415000
410 P46.10-11.26%131,08108-03MSFT281215P00410000
405 P44.68-11.26%715508-03MSFT281215P00405000
400 P44.00-6.04%993,03508-03MSFT281215P00400000
395 P40.90-9.47%713208-03MSFT281215P00395000
390 P38.97-11.51%2087208-03MSFT281215P00390000
385 P37.60-12.37%1315908-03MSFT281215P00385000
380 P36.18-9.32%2799708-03MSFT281215P00380000
375 P34.64-11.38%441708-03MSFT281215P00375000
370 P32.70-12.07%481,36908-03MSFT281215P00370000
365 P35.98-5.24%14307-31MSFT281215P00365000
360 P30.55-8.81%5071,96308-03MSFT281215P00360000
355 P28.65-10.47%1134608-03MSFT281215P00355000
350 P27.75-9.02%792,76908-03MSFT281215P00350000
345 P26.00-17.36%18608-03MSFT281215P00345000
340 P24.80-13.29%111,55308-03MSFT281215P00340000
335 P27.80-1.59%137707-31MSFT281215P00335000
330 P23.00-9.56%1332,69808-03MSFT281215P00330000
325 P24.24-7.30%113307-31MSFT281215P00325000
320 P20.38-11.97%31,03808-03MSFT281215P00320000
315 P19.40-14.73%18108-03MSFT281215P00315000
310 P18.50-14.51%369908-03MSFT281215P00310000
305 P20.95-33.91%49507-30MSFT281215P00305000
300 P16.40-12.86%332,56608-03MSFT281215P00300000
295 P15.70-10.64%911,24008-03MSFT281215P00295000
290 P14.48-11.11%51,11308-03MSFT281215P00290000
285 P14.30-4.35%45808-03MSFT281215P00285000
280 P13.00-7.47%151,01708-03MSFT281215P00280000
275 P12.30-13.07%824208-03MSFT281215P00275000
270 P13.40-38.92%3519507-30MSFT281215P00270000
265 P13.10-39.13%29607-30MSFT281215P00265000
260 P10.30-13.08%879008-03MSFT281215P00260000
255 P11.30-45.62%310207-30MSFT281215P00255000
250 P9.05-10.40%141,13308-03MSFT281215P00250000
245 P8.50-12.82%15108-03MSFT281215P00245000
240 P9.25+2.78%11,00907-31MSFT281215P00240000
235 P14.75-4.22%358307-21MSFT281215P00235000
230 P7.75-7.74%22,15907-31MSFT281215P00230000
225 P7.25-6.45%118107-31MSFT281215P00225000
220 P6.05-6.20%21,55708-03MSFT281215P00220000
215 P6.30-42.20%1524807-30MSFT281215P00215000
210 P5.20-20.00%3942008-03MSFT281215P00210000
205 P5.49-40.00%911107-30MSFT281215P00205000
200 P4.45-10.10%217708-03MSFT281215P00200000
195 P4.10-9.89%24,14008-03MSFT281215P00195000
190 P3.83-6.59%241608-03MSFT281215P00190000
185 P3.57-10.75%551,25308-03MSFT281215P00185000


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