Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MSFT
Microsoft Corp
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
454.26USD+0.249%(+1.13)23,849,781
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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,60056,44599836,350


MSFT May 23, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 23, 2025 Exp. - Max Pain @ $437.50

Puts
Calls


MSFT May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C0.010.00%454705-14MSFT250523C00560000
550.00 C0.02+100.00%210505-15MSFT250523C00550000
540.00 C0.010.00%111805-14MSFT250523C00540000
530.00 C0.010%1105-15MSFT250523C00530000
525.00 C0.01-50.00%21705-15MSFT250523C00525000
520.00 C0.020%1105-14MSFT250523C00520000
517.50 C00%0MSFT250523C00517500
515.00 C0.020.00%101605-14MSFT250523C00515000
512.50 C00%0MSFT250523C00512500
510.00 C0.01-66.67%31805-15MSFT250523C00510000
507.50 C0.030%202005-15MSFT250523C00507500
505.00 C0.030.00%9019305-15MSFT250523C00505000
502.50 C0.030%2205-15MSFT250523C00502500
500.00 C0.03-25.00%7191,51705-15MSFT250523C00500000
497.50 C00%0MSFT250523C00497500
495.00 C0.04-33.33%3231205-15MSFT250523C00495000
492.50 C00%0MSFT250523C00492500
490.00 C0.08-38.46%11351505-15MSFT250523C00490000
487.50 C0.090%19919905-15MSFT250523C00487500
485.00 C0.12-33.33%35569605-15MSFT250523C00485000
482.50 C0.150%272005-15MSFT250523C00482500
480.00 C0.16-46.67%6731,96105-15MSFT250523C00480000
477.50 C0.240%14311105-15MSFT250523C00477500
475.00 C0.32-37.25%1,0331,89705-15MSFT250523C00475000
472.50 C0.490%19610605-15MSFT250523C00472500
470.00 C0.59-33.71%2,8492,92005-15MSFT250523C00470000
467.50 C0.870%1,15369405-15MSFT250523C00467500
465.00 C1.45-9.94%7,66910,95305-15MSFT250523C00465000
462.50 C1.650%1,73995705-15MSFT250523C00462500
460.00 C2.29-17.92%18,24618,54005-15MSFT250523C00460000
457.50 C3.30-12.00%1,8121,88105-15MSFT250523C00457500
455.00 C4.35-9.38%5,81812,72805-15MSFT250523C00455000
452.50 C5.35-10.08%1,5122,01205-15MSFT250523C00452500
450.00 C6.77-8.14%1,9643,69705-15MSFT250523C00450000
447.50 C8.45-6.63%99682605-15MSFT250523C00447500
445.00 C10.700.00%3021,31905-15MSFT250523C00445000
442.50 C12.93+2.62%14939005-15MSFT250523C00442500
440.00 C14.75+0.68%1881,32605-15MSFT250523C00440000
437.50 C16.51+4.83%1544205-15MSFT250523C00437500
435.00 C20.40+6.86%401,02305-15MSFT250523C00435000
432.50 C23.70+19.40%822905-15MSFT250523C00432500
430.00 C23.30+3.69%9071405-15MSFT250523C00430000
427.50 C26.75+9.36%238405-15MSFT250523C00427500
425.00 C28.39+2.68%4256805-15MSFT250523C00425000
422.50 C31.41+6.44%49505-15MSFT250523C00422500
420.00 C33.00-0.75%20580105-15MSFT250523C00420000
417.50 C34.30+11.00%33005-14MSFT250523C00417500
415.00 C39.60+6.42%431005-15MSFT250523C00415000
412.50 C40.60+8.47%44105-15MSFT250523C00412500
410.00 C42.39+1.15%2661005-15MSFT250523C00410000
407.50 C00%0MSFT250523C00407500
405.00 C47.48+1.52%1925405-15MSFT250523C00405000
402.50 C00%0MSFT250523C00402500
400.00 C53.74+0.02%2,3122,31405-15MSFT250523C00400000
397.50 C00%0MSFT250523C00397500
395.00 C60.05+5.81%8705-15MSFT250523C00395000
392.50 C00%0MSFT250523C00392500
390.00 C65.73+5.34%455005-15MSFT250523C00390000
387.50 C66.050%3305-15MSFT250523C00387500
385.00 C67.40-0.18%82705-15MSFT250523C00385000
380.00 C71.85+4.74%1,3062305-14MSFT250523C00380000
375.00 C80.45+4.75%11105-15MSFT250523C00375000
370.00 C85.94+4.93%1705-15MSFT250523C00370000
365.00 C86.57+4.68%50325005-14MSFT250523C00365000
360.00 C91.28+18.78%1,30166105-14MSFT250523C00360000
355.00 C96.90+4.78%250105-14MSFT250523C00355000
350.00 C103.80+0.11%38038005-15MSFT250523C00350000
345.00 C106.85+22.11%401505-14MSFT250523C00345000
340.00 C111.80+15.15%4651005-14MSFT250523C00340000
335.00 C103.00+7.72%2905-06MSFT250523C00335000
330.00 C121.65+3.95%10705-14MSFT250523C00330000
325.00 C106.45+58.53%1305-01MSFT250523C00325000
320.00 C117.65+0.56%2905-09MSFT250523C00320000
315.00 C117.51+44.68%1105-07MSFT250523C00315000
310.00 C143.650%202005-15MSFT250523C00310000
305.00 C00%0MSFT250523C00305000
300.00 C153.57+1.13%53473105-15MSFT250523C00300000
295.00 C140.500%2105-02MSFT250523C00295000
290.00 C00%0MSFT250523C00290000
285.00 C00%0MSFT250523C00285000
280.00 C172.00+73.83%702005-14MSFT250523C00280000
275.00 C172.13+47.83%1105-12MSFT250523C00275000
270.00 C00%0MSFT250523C00270000
265.00 C00%0MSFT250523C00265000
260.00 C177.23+49.38%2205-05MSFT250523C00260000
255.00 C181.93+37.75%1105-05MSFT250523C00255000
250.00 C205.330%1105-15MSFT250523C00250000
245.00 C00%0MSFT250523C00245000
240.00 C138.47-7.46%1104-16MSFT250523C00240000
235.00 C00%0MSFT250523C00235000
230.00 C221.80+41.25%75026305-14MSFT250523C00230000
225.00 C00%0MSFT250523C00225000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P167.500%2004-29MSFT250523P00560000
550.00 P00%0MSFT250523P00550000
540.00 P00%0MSFT250523P00540000
530.00 P00%0MSFT250523P00530000
525.00 P00%0MSFT250523P00525000
520.00 P00%0MSFT250523P00520000
517.50 P00%0MSFT250523P00517500
515.00 P00%0MSFT250523P00515000
512.50 P00%0MSFT250523P00512500
510.00 P58.65-1.92%37505-15MSFT250523P00510000
507.50 P00%0MSFT250523P00507500
505.00 P00%0MSFT250523P00505000
502.50 P00%0MSFT250523P00502500
500.00 P48.50-30.22%13105-15MSFT250523P00500000
497.50 P00%0MSFT250523P00497500
495.00 P46.250%1105-13MSFT250523P00495000
492.50 P00%0MSFT250523P00492500
490.00 P41.160%1105-13MSFT250523P00490000
487.50 P00%0MSFT250523P00487500
485.00 P42.200%3305-12MSFT250523P00485000
482.50 P00%0MSFT250523P00482500
480.00 P26.82-5.89%1705-15MSFT250523P00480000
477.50 P00%0MSFT250523P00477500
475.00 P24.95-33.02%2205-14MSFT250523P00475000
472.50 P20.650%8805-15MSFT250523P00472500
470.00 P15.30-21.13%72005-15MSFT250523P00470000
467.50 P13.300%5505-15MSFT250523P00467500
465.00 P13.20-11.59%993605-15MSFT250523P00465000
462.50 P10.950%181605-15MSFT250523P00462500
460.00 P9.00-12.62%62536805-15MSFT250523P00460000
457.50 P7.82-10.11%23512905-15MSFT250523P00457500
455.00 P5.90-15.71%1,09539605-15MSFT250523P00455000
452.50 P4.70-19.66%80450405-15MSFT250523P00452500
450.00 P3.70-20.43%2,4081,30605-15MSFT250523P00450000
447.50 P2.91-23.42%1,0961,14505-15MSFT250523P00447500
445.00 P2.38-20.67%2,3351,83405-15MSFT250523P00445000
442.50 P1.86-30.60%45960305-15MSFT250523P00442500
440.00 P1.43-24.74%3,1382,80605-15MSFT250523P00440000
437.50 P1.14-28.75%59479105-15MSFT250523P00437500
435.00 P0.88-30.71%7441,57605-15MSFT250523P00435000
432.50 P0.74-29.52%63791105-15MSFT250523P00432500
430.00 P0.62-29.55%8011,22905-15MSFT250523P00430000
427.50 P0.51-35.44%27644805-15MSFT250523P00427500
425.00 P0.40-37.50%9111,33605-15MSFT250523P00425000
422.50 P0.37-39.34%13836205-15MSFT250523P00422500
420.00 P0.32-36.00%2511,71705-15MSFT250523P00420000
417.50 P0.26-42.22%2519905-15MSFT250523P00417500
415.00 P0.24-41.46%7673,19305-15MSFT250523P00415000
412.50 P0.21-36.36%8232905-15MSFT250523P00412500
410.00 P0.18-43.75%4132,92405-15MSFT250523P00410000
407.50 P0.150%1199005-15MSFT250523P00407500
405.00 P0.13-48.00%10670705-15MSFT250523P00405000
402.50 P0.100%957705-15MSFT250523P00402500
400.00 P0.11-50.00%2,4173,82505-15MSFT250523P00400000
397.50 P0.120%171605-15MSFT250523P00397500
395.00 P0.08-50.00%5950105-15MSFT250523P00395000
392.50 P0.070%161605-15MSFT250523P00392500
390.00 P0.06-53.85%1781,04305-15MSFT250523P00390000
387.50 P0.060%373705-15MSFT250523P00387500
385.00 P0.05-54.55%12040805-15MSFT250523P00385000
380.00 P0.03-66.67%6465305-15MSFT250523P00380000
375.00 P0.03-57.14%1918005-15MSFT250523P00375000
370.00 P0.03-50.00%9433905-15MSFT250523P00370000
365.00 P0.03-25.00%334005-15MSFT250523P00365000
360.00 P0.02-50.00%20357805-15MSFT250523P00360000
355.00 P0.02-50.00%1133405-15MSFT250523P00355000
350.00 P0.02-33.33%4127505-15MSFT250523P00350000
345.00 P0.01-75.00%723105-15MSFT250523P00345000
340.00 P0.01-50.00%4622605-15MSFT250523P00340000
335.00 P0.01-50.00%624005-15MSFT250523P00335000
330.00 P0.03-40.00%1816205-12MSFT250523P00330000
325.00 P0.01-80.00%3019705-12MSFT250523P00325000
320.00 P0.01-50.00%232405-15MSFT250523P00320000
315.00 P0.01-50.00%328805-13MSFT250523P00315000
310.00 P0.02-33.33%2118305-12MSFT250523P00310000
305.00 P0.02-50.00%238005-12MSFT250523P00305000
300.00 P0.01-50.00%571805-13MSFT250523P00300000
295.00 P0.02-60.00%54705-07MSFT250523P00295000
290.00 P0.01-80.00%203905-09MSFT250523P00290000
285.00 P0.01-66.67%12905-12MSFT250523P00285000
280.00 P0.020.00%14305-07MSFT250523P00280000
275.00 P0.01-50.00%47605-09MSFT250523P00275000
270.00 P0.010.00%131905-13MSFT250523P00270000
265.00 P0.03+50.00%807105-02MSFT250523P00265000
260.00 P0.02-93.94%51405-01MSFT250523P00260000
255.00 P0.02-80.00%416105-01MSFT250523P00255000
250.00 P0.03+200.00%201305-02MSFT250523P00250000
245.00 P0.29-42.00%182004-14MSFT250523P00245000
240.00 P0.01-83.33%22005-08MSFT250523P00240000
235.00 P0.240%181804-14MSFT250523P00235000
230.00 P0.04-83.33%52826504-25MSFT250523P00230000
225.00 P0.010.00%13405-06MSFT250523P00225000


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