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
Dec 12, 2025 3:59:58 PM EST
478.48USD-1.032%(-4.99)21,248,090
475.50Bid   478.42Ask   2.92Spread
Pre-market
Dec 12, 2025 9:28:30 AM EST
479.21USD-0.881%(-4.26)421,202
After-hours
Dec 12, 2025 4:58:30 PM EST
477.66USD-0.171%(-0.82)602,643
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Dec 12, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,41799,10313,43842,160


MSFT Dec 12, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Dec 12, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Dec 12, 2025 Exp. - Max Pain @ $480.00

Puts
Calls


MSFT Dec 12, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655.00 C0.010.00%1512-11MSFT251212C00655000
650.00 C0.100%818111-04MSFT251212C00650000
645.00 C0.080%1112-11MSFT251212C00645000
640.00 C0.03-85.00%252711-11MSFT251212C00640000
635.00 C00%0MSFT251212C00635000
630.00 C0.210%373211-04MSFT251212C00630000
625.00 C0.08+700.00%1912-11MSFT251212C00625000
620.00 C00%0MSFT251212C00620000
615.00 C0.08+700.00%134812-11MSFT251212C00615000
610.00 C0.030.00%24511-25MSFT251212C00610000
605.00 C0.01-94.12%2212-09MSFT251212C00605000
600.00 C0.01-87.50%106612-01MSFT251212C00600000
595.00 C0.01-66.67%2013112-01MSFT251212C00595000
590.00 C0.010.00%418612-10MSFT251212C00590000
585.00 C0.010.00%24112-08MSFT251212C00585000
580.00 C0.08+33.33%17612-11MSFT251212C00580000
575.00 C0.03+50.00%327612-09MSFT251212C00575000
570.00 C0.07+600.00%111212-10MSFT251212C00570000
565.00 C0.06+500.00%825212-10MSFT251212C00565000
560.00 C0.010.00%31,83112-10MSFT251212C00560000
555.00 C0.010.00%113412-09MSFT251212C00555000
550.00 C0.010.00%274812-11MSFT251212C00550000
545.00 C0.010.00%4314912-11MSFT251212C00545000
540.00 C0.02+100.00%5371812-11MSFT251212C00540000
535.00 C0.010.00%11,64712-11MSFT251212C00535000
530.00 C0.010.00%871,40312-11MSFT251212C00530000
527.50 C00%0MSFT251212C00527500
525.00 C0.03+200.00%584,77412-11MSFT251212C00525000
522.50 C0.020.00%6547512-11MSFT251212C00522500
520.00 C0.02-33.33%2252,22612-11MSFT251212C00520000
517.50 C0.02-60.00%10966312-11MSFT251212C00517500
515.00 C0.02-33.33%6773,23612-11MSFT251212C00515000
512.50 C0.02-60.00%6363712-11MSFT251212C00512500
510.00 C0.05-28.57%1,2534,93612-11MSFT251212C00510000
507.50 C0.04-42.86%1,1381,39012-11MSFT251212C00507500
505.00 C0.05-54.55%4,0564,39212-11MSFT251212C00505000
502.50 C0.06-60.00%5772,35212-11MSFT251212C00502500
500.00 C0.08-61.90%5,2339,82312-11MSFT251212C00500000
497.50 C0.14-53.33%2,4213,80812-11MSFT251212C00497500
495.00 C0.20-52.38%5,87317,50912-11MSFT251212C00495000
492.50 C0.32-46.67%4,5483,97612-11MSFT251212C00492500
490.00 C0.61-29.89%21,05411,86912-11MSFT251212C00490000
487.50 C1.12-12.50%9,2415,05012-11MSFT251212C00487500
485.00 C1.99+10.56%27,3515,53312-11MSFT251212C00485000
482.50 C3.16+21.54%10,7833,22112-11MSFT251212C00482500
480.00 C4.85+32.15%19,6374,91312-11MSFT251212C00480000
477.50 C6.70+35.35%3,3851,07212-11MSFT251212C00477500
475.00 C9.05+41.41%3,63696912-11MSFT251212C00475000
472.50 C11.40+39.88%28426712-11MSFT251212C00472500
470.00 C13.88+36.08%7521,75712-11MSFT251212C00470000
467.50 C17.93+44.60%2710512-11MSFT251212C00467500
465.00 C18.70+26.01%9731212-11MSFT251212C00465000
462.50 C22.55+40.94%2816412-11MSFT251212C00462500
460.00 C25.00+30.21%3219512-11MSFT251212C00460000
457.50 C25.77+20.93%1412-11MSFT251212C00457500
455.00 C25.85+19.95%38212-11MSFT251212C00455000
452.50 C27.990%1112-11MSFT251212C00452500
450.00 C35.75+28.27%457812-11MSFT251212C00450000
447.50 C43.45+30.09%1512-09MSFT251212C00447500
445.00 C45.95+22.37%254312-09MSFT251212C00445000
442.50 C39.000%5312-10MSFT251212C00442500
440.00 C40.03+6.38%127312-11MSFT251212C00440000
437.50 C00%0MSFT251212C00437500
435.00 C50.31+15.50%54412-11MSFT251212C00435000
432.50 C49.050%1112-05MSFT251212C00432500
430.00 C49.88-1.23%118312-11MSFT251212C00430000
425.00 C53.50-18.30%21412-10MSFT251212C00425000
420.00 C63.30+4.11%1712-11MSFT251212C00420000
415.00 C00%0MSFT251212C00415000
410.00 C69.88+5.00%5912-11MSFT251212C00410000
405.00 C73.00-14.92%32712-03MSFT251212C00405000
400.00 C90.70-0.55%24412-09MSFT251212C00400000
395.00 C94.27-3.27%4312-01MSFT251212C00395000
390.00 C90.32-4.93%2812-11MSFT251212C00390000
385.00 C107.55+6.33%5012-02MSFT251212C00385000
380.00 C110.47-1.22%3212-09MSFT251212C00380000
375.00 C110.21-6.92%21112-11MSFT251212C00375000
370.00 C115.000%2212-11MSFT251212C00370000
365.00 C120.300%2112-11MSFT251212C00365000
360.00 C125.230%2112-11MSFT251212C00360000
355.00 C00%0MSFT251212C00355000
350.00 C122.800%1111-21MSFT251212C00350000
345.00 C124.70-6.94%101211-24MSFT251212C00345000
340.00 C00%0MSFT251212C00340000
335.00 C00%0MSFT251212C00335000
330.00 C00%0MSFT251212C00330000
325.00 C00%0MSFT251212C00325000
320.00 C170.24+1.56%1212-02MSFT251212C00320000
310.00 C169.760%1112-10MSFT251212C00310000
300.00 C178.08-19.11%1412-10MSFT251212C00300000
290.00 C192.28+1.55%2312-11MSFT251212C00290000
280.00 C199.74-4.73%2112-10MSFT251212C00280000
270.00 C215.00+2.22%2612-11MSFT251212C00270000
Puts
StrikePriceChangeVolOILastContract Name
655.00 P165.100%2012-09MSFT251212P00655000
650.00 P00%0MSFT251212P00650000
645.00 P167.860%2012-10MSFT251212P00645000
640.00 P00%0MSFT251212P00640000
635.00 P00%0MSFT251212P00635000
630.00 P00%0MSFT251212P00630000
625.00 P00%0MSFT251212P00625000
620.00 P00%0MSFT251212P00620000
615.00 P00%0MSFT251212P00615000
610.00 P00%0MSFT251212P00610000
605.00 P111.90+21.96%1111-18MSFT251212P00605000
600.00 P106.950%1111-18MSFT251212P00600000
595.00 P00%0MSFT251212P00595000
590.00 P00%0MSFT251212P00590000
585.00 P91.950%1111-18MSFT251212P00585000
580.00 P00%0MSFT251212P00580000
575.00 P00%0MSFT251212P00575000
570.00 P00%0MSFT251212P00570000
565.00 P86.940%1011-21MSFT251212P00565000
560.00 P69.13-11.88%1012-09MSFT251212P00560000
555.00 P77.75+21.39%20211-20MSFT251212P00555000
550.00 P66.62-8.95%103811-26MSFT251212P00550000
545.00 P55.18-4.02%351012-02MSFT251212P00545000
540.00 P48.73-8.32%11712-02MSFT251212P00540000
535.00 P48.85-10.12%7112-11MSFT251212P00535000
530.00 P39.31-1.38%2112-09MSFT251212P00530000
527.50 P00%0MSFT251212P00527500
525.00 P47.33+8.48%1112-10MSFT251212P00525000
522.50 P00%0MSFT251212P00522500
520.00 P41.00+36.67%2312-10MSFT251212P00520000
517.50 P36.800%2012-10MSFT251212P00517500
515.00 P23.69-1.29%10712-09MSFT251212P00515000
512.50 P29.65+35.88%2312-10MSFT251212P00512500
510.00 P23.85-18.10%86212-11MSFT251212P00510000
507.50 P22.50-22.55%39312-11MSFT251212P00507500
505.00 P20.55-24.28%2,936112-11MSFT251212P00505000
502.50 P17.40-24.35%1212-11MSFT251212P00502500
500.00 P17.29-19.81%12610012-11MSFT251212P00500000
497.50 P13.07-31.39%146812-11MSFT251212P00497500
495.00 P10.26-43.63%11847812-11MSFT251212P00495000
492.50 P8.37-42.59%7651612-11MSFT251212P00492500
490.00 P6.92-43.83%7571,78112-11MSFT251212P00490000
487.50 P4.89-51.20%4471,02812-11MSFT251212P00487500
485.00 P3.20-61.12%2,4493,07012-11MSFT251212P00485000
482.50 P2.04-67.87%3,2971,41412-11MSFT251212P00482500
480.00 P1.09-77.76%5,4994,88912-11MSFT251212P00480000
477.50 P0.62-82.78%4,6501,88112-11MSFT251212P00477500
475.00 P0.35-86.94%4,4585,34012-11MSFT251212P00475000
472.50 P0.19-89.78%2,4941,59812-11MSFT251212P00472500
470.00 P0.13-90.15%3,7674,00012-11MSFT251212P00470000
467.50 P0.09-90.32%1,6992,31012-11MSFT251212P00467500
465.00 P0.05-91.80%1,7153,82512-11MSFT251212P00465000
462.50 P0.07-83.33%1,04999512-11MSFT251212P00462500
460.00 P0.05-82.14%9693,42212-11MSFT251212P00460000
457.50 P0.02-90.91%33879012-11MSFT251212P00457500
455.00 P0.02-83.33%3783,45612-11MSFT251212P00455000
452.50 P0.02-80.00%32541512-11MSFT251212P00452500
450.00 P0.02-71.43%2093,24012-11MSFT251212P00450000
447.50 P0.03-25.00%1127412-11MSFT251212P00447500
445.00 P0.02-71.43%911,10612-11MSFT251212P00445000
442.50 P0.03-40.00%24912-11MSFT251212P00442500
440.00 P0.01-50.00%191,85112-11MSFT251212P00440000
437.50 P0.02-60.00%224012-11MSFT251212P00437500
435.00 P0.01-66.67%11868412-11MSFT251212P00435000
432.50 P0.01-66.67%13412-11MSFT251212P00432500
430.00 P0.02-33.33%11587512-11MSFT251212P00430000
425.00 P0.01-50.00%8174212-11MSFT251212P00425000
420.00 P0.01-85.71%51,13012-11MSFT251212P00420000
415.00 P0.010.00%6137912-11MSFT251212P00415000
410.00 P0.01-66.67%2823012-11MSFT251212P00410000
405.00 P0.21+2,000.00%1014412-11MSFT251212P00405000
400.00 P0.22+1,000.00%473912-11MSFT251212P00400000
395.00 P0.010.00%551612-10MSFT251212P00395000
390.00 P0.010.00%229712-10MSFT251212P00390000
385.00 P0.010.00%214412-09MSFT251212P00385000
380.00 P0.010.00%3011512-10MSFT251212P00380000
375.00 P0.03-25.00%12112-10MSFT251212P00375000
370.00 P0.01-50.00%610012-04MSFT251212P00370000
365.00 P0.010.00%1075712-11MSFT251212P00365000
360.00 P0.010.00%25712-11MSFT251212P00360000
355.00 P0.05-16.67%12612-10MSFT251212P00355000
350.00 P0.06+500.00%311112-11MSFT251212P00350000
345.00 P0.02-75.00%28012-11MSFT251212P00345000
340.00 P0.08+300.00%15312-11MSFT251212P00340000
335.00 P0.020%3011-26MSFT251212P00335000
330.00 P0.01-83.33%3312-10MSFT251212P00330000
325.00 P0.08+700.00%2412-11MSFT251212P00325000
320.00 P0.08+60.00%3412-10MSFT251212P00320000
310.00 P0.08-20.00%1212-11MSFT251212P00310000
300.00 P0.03+200.00%525512-10MSFT251212P00300000
290.00 P0.03+50.00%3612-10MSFT251212P00290000
280.00 P0.01-50.00%475112-10MSFT251212P00280000
270.00 P0.010.00%1912-11MSFT251212P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC