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
May 16, 2025 3:59:30 PM EDT
454.26USD+0.249%(+1.13)23,767,188
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
452.40USD-0.161%(-0.73)144,984
After-hours
May 16, 2025 4:58:30 PM EDT
452.71USD-0.341%(-1.55)413,961
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,746116,9411,544171,295


MSFT May 16, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 16, 2025 Exp. - Max Pain @ $445.00

Puts
Calls


MSFT May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
620.00 C0.010.00%720705-15MSFT250516C00620000
600.00 C0.010.00%151,13205-14MSFT250516C00600000
580.00 C0.010.00%2021005-05MSFT250516C00580000
560.00 C0.010.00%1169705-14MSFT250516C00560000
540.00 C0.11+1,000.00%144505-15MSFT250516C00540000
535.00 C0.02+100.00%19105-05MSFT250516C00535000
530.00 C0.010.00%838905-13MSFT250516C00530000
525.00 C0.010.00%321505-12MSFT250516C00525000
520.00 C0.010.00%127105-15MSFT250516C00520000
517.50 C00%0MSFT250516C00517500
515.00 C0.010.00%9451105-14MSFT250516C00515000
512.50 C00%0MSFT250516C00512500
510.00 C0.010.00%591,38205-14MSFT250516C00510000
507.50 C00%0MSFT250516C00507500
505.00 C0.010.00%174605-15MSFT250516C00505000
502.50 C00%0MSFT250516C00502500
500.00 C0.01-50.00%3067,44705-15MSFT250516C00500000
497.50 C00%0MSFT250516C00497500
495.00 C0.01-50.00%666905-15MSFT250516C00495000
492.50 C00%0MSFT250516C00492500
490.00 C0.02-33.33%1481,03505-15MSFT250516C00490000
487.50 C00%0MSFT250516C00487500
485.00 C0.01-66.67%7812,96405-15MSFT250516C00485000
482.50 C0.030%1105-15MSFT250516C00482500
480.00 C0.01-80.00%1263,35505-15MSFT250516C00480000
477.50 C0.040%6605-15MSFT250516C00477500
475.00 C0.03-62.50%4423,10205-15MSFT250516C00475000
472.50 C0.02-83.33%4752,37605-15MSFT250516C00472500
470.00 C0.03-82.35%1,2945,15505-15MSFT250516C00470000
467.50 C0.04-81.82%7522,86605-15MSFT250516C00467500
465.00 C0.05-84.85%16,98519,35505-15MSFT250516C00465000
462.50 C0.09-81.25%17,99014,16405-15MSFT250516C00462500
460.00 C0.19-75.64%25,38332,52105-15MSFT250516C00460000
457.50 C0.45-64.00%13,6796,97105-15MSFT250516C00457500
455.00 C1.25-37.81%33,1538,65805-15MSFT250516C00455000
452.50 C2.30-24.59%12,3044,02105-15MSFT250516C00452500
450.00 C3.80-15.56%5,37613,66905-15MSFT250516C00450000
447.50 C5.60-7.44%1,1251,24205-15MSFT250516C00447500
445.00 C8.01-1.11%1,3373,80505-15MSFT250516C00445000
442.50 C9.70-6.73%2332,07905-15MSFT250516C00442500
440.00 C12.90-0.77%50879405-15MSFT250516C00440000
437.50 C14.96+3.60%10017705-15MSFT250516C00437500
435.00 C17.05-5.28%47590005-15MSFT250516C00435000
432.50 C23.24+13.81%172805-15MSFT250516C00432500
430.00 C23.00-0.56%10027505-15MSFT250516C00430000
427.50 C27.30+11.47%212105-15MSFT250516C00427500
425.00 C31.35+12.93%4120205-15MSFT250516C00425000
422.50 C30.50+12.55%1,036205-14MSFT250516C00422500
420.00 C32.58-1.27%2514505-15MSFT250516C00420000
417.50 C34.40+6.60%6,0431705-14MSFT250516C00417500
415.00 C37.57-2.42%183405-15MSFT250516C00415000
412.50 C41.72+5.62%1105-15MSFT250516C00412500
410.00 C44.55+4.19%8811905-15MSFT250516C00410000
407.50 C45.30+12.13%1,814105-14MSFT250516C00407500
405.00 C47.10+0.36%3248605-15MSFT250516C00405000
402.50 C49.30+8.52%921205-14MSFT250516C00402500
400.00 C53.20+0.19%7516205-15MSFT250516C00400000
397.50 C55.72+1.31%51005-15MSFT250516C00397500
395.00 C57.58+0.75%164405-15MSFT250516C00395000
392.50 C60.32+2.67%222305-15MSFT250516C00392500
390.00 C62.67+0.05%105405-15MSFT250516C00390000
387.50 C64.36+3.81%1,304105-14MSFT250516C00387500
385.00 C70.18+4.48%53405-15MSFT250516C00385000
382.50 C69.60+4.36%5211005-14MSFT250516C00382500
380.00 C72.66+0.71%21323105-15MSFT250516C00380000
377.50 C73.73+1.98%5,44053005-14MSFT250516C00377500
375.00 C79.35+3.74%142405-15MSFT250516C00375000
372.50 C79.21+0.27%2205-15MSFT250516C00372500
370.00 C83.17+2.43%1612005-15MSFT250516C00370000
367.50 C84.55+5.69%451105-14MSFT250516C00367500
365.00 C89.00+3.13%11605-15MSFT250516C00365000
362.50 C88.65+5.35%8,6091,41705-14MSFT250516C00362500
360.00 C92.00+0.33%57005-15MSFT250516C00360000
357.50 C94.40+16.03%1053305-14MSFT250516C00357500
355.00 C99.12+2.34%2205-15MSFT250516C00355000
352.50 C90.69+208.47%1305-08MSFT250516C00352500
350.00 C101.31+2.21%4,2027205-14MSFT250516C00350000
347.50 C104.60+221.85%351405-14MSFT250516C00347500
345.00 C106.90+15.99%7401305-14MSFT250516C00345000
342.50 C105.13+3.55%1105-13MSFT250516C00342500
340.00 C111.90+3.79%459105-14MSFT250516C00340000
337.50 C103.74+4.07%1105-08MSFT250516C00337500
335.00 C117.15+1.49%5811005-14MSFT250516C00335000
332.50 C00%0MSFT250516C00332500
330.00 C121.50+1.83%960105-14MSFT250516C00330000
327.50 C67.900%1104-29MSFT250516C00327500
325.00 C126.70+6.89%1876305-14MSFT250516C00325000
322.50 C111.10+59.63%1305-01MSFT250516C00322500
320.00 C131.60+2.59%5301005-14MSFT250516C00320000
317.50 C00%0MSFT250516C00317500
315.00 C136.95+10.49%1766405-14MSFT250516C00315000
312.50 C00%0MSFT250516C00312500
310.00 C141.85+10.52%451105-14MSFT250516C00310000
307.50 C00%0MSFT250516C00307500
305.00 C146.70+9.36%150305-14MSFT250516C00305000
302.50 C00%0MSFT250516C00302500
300.00 C155.00+1.94%101505-15MSFT250516C00300000
297.50 C139.000%5505-01MSFT250516C00297500
295.00 C156.80+122.10%1073405-14MSFT250516C00295000
292.50 C00%0MSFT250516C00292500
290.00 C161.90+7.83%2107105-14MSFT250516C00290000
287.50 C00%0MSFT250516C00287500
285.00 C166.60+8.03%1404305-14MSFT250516C00285000
280.00 C172.15+6.13%1404605-14MSFT250516C00280000
275.00 C113.28+4.19%2104-25MSFT250516C00275000
270.00 C181.75+4.20%441705-14MSFT250516C00270000
265.00 C113.50-7.84%1204-09MSFT250516C00265000
260.00 C178.16+0.32%2405-09MSFT250516C00260000
255.00 C180.55+57.07%2305-02MSFT250516C00255000
250.00 C205.08+1.55%1105-15MSFT250516C00250000
245.00 C126.250%1104-16MSFT250516C00245000
240.00 C211.40+8.41%5805-14MSFT250516C00240000
235.00 C00%0MSFT250516C00235000
230.00 C222.00+2.28%60020005-14MSFT250516C00230000
225.00 C226.30+7.51%101005-14MSFT250516C00225000
220.00 C232.00+7.33%702005-14MSFT250516C00220000
Puts
StrikePriceChangeVolOILastContract Name
620.00 P235.450%1004-24MSFT250516P00620000
600.00 P148.30-10.04%77105-15MSFT250516P00600000
580.00 P128.25-11.46%77105-15MSFT250516P00580000
560.00 P127.00+1.40%1105-01MSFT250516P00560000
540.00 P00%0MSFT250516P00540000
535.00 P84.550%1112-16MSFT250516P00535000
530.00 P97.40+23.06%1405-01MSFT250516P00530000
525.00 P77.050%9912-16MSFT250516P00525000
520.00 P88.50+23.34%11005-01MSFT250516P00520000
517.50 P00%0MSFT250516P00517500
515.00 P73.85+1.44%142012-10MSFT250516P00515000
512.50 P00%0MSFT250516P00512500
510.00 P78.00+23.13%12305-01MSFT250516P00510000
507.50 P00%0MSFT250516P00507500
505.00 P150.75+23.92%16204-07MSFT250516P00505000
502.50 P00%0MSFT250516P00502500
500.00 P48.70-0.61%425105-15MSFT250516P00500000
497.50 P00%0MSFT250516P00497500
495.00 P44.40-56.39%1105-14MSFT250516P00495000
492.50 P00%0MSFT250516P00492500
490.00 P38.85-5.47%550805-15MSFT250516P00490000
487.50 P00%0MSFT250516P00487500
485.00 P33.60-2.61%267405-15MSFT250516P00485000
482.50 P00%0MSFT250516P00482500
480.00 P28.30-11.37%61205-15MSFT250516P00480000
477.50 P21.650%2005-15MSFT250516P00477500
475.00 P23.00-3.24%420105-15MSFT250516P00475000
472.50 P20.45-4.97%121105-15MSFT250516P00472500
470.00 P16.94-11.77%1,6871105-15MSFT250516P00470000
467.50 P15.30-1.29%292205-15MSFT250516P00467500
465.00 P12.75-1.24%3,8412905-15MSFT250516P00465000
462.50 P10.50-5.32%1024305-15MSFT250516P00462500
460.00 P7.50-23.08%49322305-15MSFT250516P00460000
457.50 P5.30-17.83%76717605-15MSFT250516P00457500
455.00 P3.40-28.42%6,15991005-15MSFT250516P00455000
452.50 P1.94-42.09%13,0771,22805-15MSFT250516P00452500
450.00 P0.98-56.25%12,3404,05305-15MSFT250516P00450000
447.50 P0.50-66.22%3,8342,03505-15MSFT250516P00447500
445.00 P0.25-75.00%5,2942,66605-15MSFT250516P00445000
442.50 P0.18-73.13%1,6443,46905-15MSFT250516P00442500
440.00 P0.10-79.17%3,2963,59205-15MSFT250516P00440000
437.50 P0.10-72.22%5451,63505-15MSFT250516P00437500
435.00 P0.07-73.08%1,0443,51305-15MSFT250516P00435000
432.50 P0.06-72.73%3691,54905-15MSFT250516P00432500
430.00 P0.06-64.71%1,1233,26705-15MSFT250516P00430000
427.50 P0.05-70.59%1682,43205-15MSFT250516P00427500
425.00 P0.04-71.43%8134,15605-15MSFT250516P00425000
422.50 P0.03-76.92%721,18805-15MSFT250516P00422500
420.00 P0.03-66.67%4484,27405-15MSFT250516P00420000
417.50 P0.02-75.00%5376605-15MSFT250516P00417500
415.00 P0.02-75.00%1482,24105-15MSFT250516P00415000
412.50 P0.01-85.71%3960905-15MSFT250516P00412500
410.00 P0.01-80.00%1245,49805-15MSFT250516P00410000
407.50 P0.07+40.00%583705-15MSFT250516P00407500
405.00 P0.01-66.67%374,11305-15MSFT250516P00405000
402.50 P0.02-33.33%2331,01905-15MSFT250516P00402500
400.00 P0.01-75.00%4296,48805-15MSFT250516P00400000
397.50 P0.01-50.00%395705-15MSFT250516P00397500
395.00 P0.01-50.00%1114,54305-15MSFT250516P00395000
392.50 P0.01-75.00%1071,06205-15MSFT250516P00392500
390.00 P0.010.00%1988,29605-15MSFT250516P00390000
387.50 P0.010.00%10890605-15MSFT250516P00387500
385.00 P0.010.00%265,89905-15MSFT250516P00385000
382.50 P0.01-50.00%234605-14MSFT250516P00382500
380.00 P0.010.00%296,22605-15MSFT250516P00380000
377.50 P0.01-50.00%1447305-15MSFT250516P00377500
375.00 P0.05+400.00%36,31305-15MSFT250516P00375000
372.50 P0.01-50.00%166405-14MSFT250516P00372500
370.00 P0.010.00%133,34405-15MSFT250516P00370000
367.50 P0.01-66.67%1736805-13MSFT250516P00367500
365.00 P0.010.00%182,70705-15MSFT250516P00365000
362.50 P0.01-83.33%31,11205-13MSFT250516P00362500
360.00 P0.010.00%54,62305-15MSFT250516P00360000
357.50 P0.03-83.33%2031405-09MSFT250516P00357500
355.00 P0.010.00%22,87405-15MSFT250516P00355000
352.50 P0.010.00%61,49905-14MSFT250516P00352500
350.00 P0.010.00%610,02905-15MSFT250516P00350000
347.50 P0.010.00%613905-14MSFT250516P00347500
345.00 P0.010.00%13,10005-15MSFT250516P00345000
342.50 P0.01-83.33%2315005-12MSFT250516P00342500
340.00 P0.01-50.00%13,46205-15MSFT250516P00340000
337.50 P0.010.00%920305-12MSFT250516P00337500
335.00 P0.010.00%22,91605-15MSFT250516P00335000
332.50 P0.04+100.00%16105-08MSFT250516P00332500
330.00 P0.03+50.00%13,63505-15MSFT250516P00330000
327.50 P0.02-66.67%371,96705-08MSFT250516P00327500
325.00 P0.010.00%15,96405-14MSFT250516P00325000
322.50 P0.01-75.00%62805-13MSFT250516P00322500
320.00 P0.010.00%14,42905-15MSFT250516P00320000
317.50 P0.01-80.00%4022005-09MSFT250516P00317500
315.00 P0.010.00%11,13605-13MSFT250516P00315000
312.50 P0.02-33.33%10212505-07MSFT250516P00312500
310.00 P0.01-50.00%63,32405-12MSFT250516P00310000
307.50 P0.01-50.00%12213605-08MSFT250516P00307500
305.00 P0.010.00%269005-13MSFT250516P00305000
302.50 P0.01-75.00%1205-05MSFT250516P00302500
300.00 P0.010.00%13,89905-15MSFT250516P00300000
297.50 P0.010.00%12605-07MSFT250516P00297500
295.00 P0.010.00%11,02705-15MSFT250516P00295000
292.50 P0.030%804005-02MSFT250516P00292500
290.00 P0.010.00%266305-08MSFT250516P00290000
287.50 P0.010.00%124205-12MSFT250516P00287500
285.00 P0.010.00%515305-08MSFT250516P00285000
280.00 P0.010.00%162105-07MSFT250516P00280000
275.00 P0.010.00%51,25505-05MSFT250516P00275000
270.00 P0.01-50.00%130605-06MSFT250516P00270000
265.00 P0.06-33.33%544404-30MSFT250516P00265000
260.00 P0.02+100.00%131605-08MSFT250516P00260000
255.00 P0.01-50.00%120105-05MSFT250516P00255000
250.00 P0.010.00%202,12605-08MSFT250516P00250000
245.00 P0.02-71.43%211,06105-01MSFT250516P00245000
240.00 P0.010.00%1026505-02MSFT250516P00240000
235.00 P0.03-50.00%207304-24MSFT250516P00235000
230.00 P0.010.00%21,29705-02MSFT250516P00230000
225.00 P0.01-50.00%1802,39305-01MSFT250516P00225000
220.00 P0.01-50.00%2021705-01MSFT250516P00220000


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