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)23,849,781
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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,05242,72135033,359


MSFT May 30, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 30, 2025 Exp. - Max Pain @ $445.00

Puts
Calls


MSFT May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560.00 C0.01-50.00%2705-14MSFT250530C00560000
550.00 C00%0MSFT250530C00550000
540.00 C00%0MSFT250530C00540000
530.00 C00%0MSFT250530C00530000
525.00 C0.03+200.00%3405-15MSFT250530C00525000
520.00 C0.04+33.33%14605-15MSFT250530C00520000
515.00 C0.05+25.00%114405-15MSFT250530C00515000
510.00 C0.06+50.00%148705-15MSFT250530C00510000
505.00 C0.10+25.00%1110805-15MSFT250530C00505000
500.00 C0.10-16.67%4131,38705-15MSFT250530C00500000
497.50 C0.120%181805-15MSFT250530C00497500
495.00 C0.18+5.88%7034605-15MSFT250530C00495000
492.50 C0.180%3305-15MSFT250530C00492500
490.00 C0.19-20.83%6643605-15MSFT250530C00490000
487.50 C0.250%1105-15MSFT250530C00487500
485.00 C0.30-25.00%7433705-15MSFT250530C00485000
482.50 C0.470%5505-15MSFT250530C00482500
480.00 C0.49-19.67%38675505-15MSFT250530C00480000
477.50 C0.570%231505-15MSFT250530C00477500
475.00 C0.80-22.33%30044405-15MSFT250530C00475000
472.50 C1.060%533905-15MSFT250530C00472500
470.00 C1.37-17.47%1,1701,37905-15MSFT250530C00470000
467.50 C1.800%26314705-15MSFT250530C00467500
465.00 C2.34-13.33%1,53816,88605-15MSFT250530C00465000
462.50 C3.050%1907105-15MSFT250530C00462500
460.00 C3.90-9.30%1,2502,54805-15MSFT250530C00460000
457.50 C5.00-5.66%20927205-15MSFT250530C00457500
455.00 C6.10-3.94%2,97917,33605-15MSFT250530C00455000
452.50 C7.30-5.81%41934305-15MSFT250530C00452500
450.00 C8.70-4.81%1,0062,10005-15MSFT250530C00450000
447.50 C10.45-1.42%4422805-15MSFT250530C00447500
445.00 C12.07-2.03%1,5314,59605-15MSFT250530C00445000
442.50 C14.25+3.64%3122905-15MSFT250530C00442500
440.00 C16.09-0.37%3891405-15MSFT250530C00440000
437.50 C20.10+10.74%47905-15MSFT250530C00437500
435.00 C22.55+11.58%2780005-15MSFT250530C00435000
432.50 C22.26+5.25%3310105-15MSFT250530C00432500
430.00 C24.19+2.63%211,27205-15MSFT250530C00430000
427.50 C27.93+8.89%126405-15MSFT250530C00427500
425.00 C28.87+3.18%15452105-15MSFT250530C00425000
422.50 C34.48+14.36%11005-15MSFT250530C00422500
420.00 C33.90+2.73%4451305-15MSFT250530C00420000
417.50 C36.60+31.42%121205-14MSFT250530C00417500
415.00 C42.07+10.65%787405-15MSFT250530C00415000
412.50 C40.85+7.93%1305-14MSFT250530C00412500
410.00 C43.58+1.44%151,03805-15MSFT250530C00410000
405.00 C48.05+4.57%1122005-15MSFT250530C00405000
400.00 C53.80+0.60%2361305-15MSFT250530C00400000
395.00 C59.06+2.27%560305-15MSFT250530C00395000
390.00 C61.75+3.56%12626705-14MSFT250530C00390000
385.00 C69.27+2.91%11,55005-15MSFT250530C00385000
380.00 C76.51+6.34%11,09605-15MSFT250530C00380000
375.00 C76.25+2.35%819105-14MSFT250530C00375000
370.00 C83.93+1.39%153205-15MSFT250530C00370000
365.00 C83.25+16.16%28905-13MSFT250530C00365000
360.00 C91.89+3.81%66905-14MSFT250530C00360000
355.00 C96.98+9.52%33505-14MSFT250530C00355000
350.00 C97.70+3.84%14605-13MSFT250530C00350000
345.00 C104.04+20.21%5405-14MSFT250530C00345000
340.00 C103.37+5.75%101105-08MSFT250530C00340000
335.00 C95.25+60.08%1105-01MSFT250530C00335000
330.00 C104.76+74.28%31405-01MSFT250530C00330000
325.00 C55.25+20.90%1704-23MSFT250530C00325000
320.00 C45.950%1104-21MSFT250530C00320000
315.00 C00%0MSFT250530C00315000
310.00 C00%0MSFT250530C00310000
305.00 C129.700%1105-05MSFT250530C00305000
300.00 C138.60+57.45%1305-05MSFT250530C00300000
295.00 C00%0MSFT250530C00295000
290.00 C00%0MSFT250530C00290000
285.00 C00%0MSFT250530C00285000
280.00 C81.40-12.33%1004-21MSFT250530C00280000
275.00 C00%0MSFT250530C00275000
270.00 C00%0MSFT250530C00270000
265.00 C125.030%1104-14MSFT250530C00265000
260.00 C00%0MSFT250530C00260000
255.00 C00%0MSFT250530C00255000
250.00 C137.800%1104-14MSFT250530C00250000
245.00 C00%0MSFT250530C00245000
240.00 C00%0MSFT250530C00240000
235.00 C00%0MSFT250530C00235000
230.00 C00%0MSFT250530C00230000
225.00 C00%0MSFT250530C00225000
Puts
StrikePriceChangeVolOILastContract Name
560.00 P00%0MSFT250530P00560000
550.00 P00%0MSFT250530P00550000
540.00 P00%0MSFT250530P00540000
530.00 P00%0MSFT250530P00530000
525.00 P00%0MSFT250530P00525000
520.00 P00%0MSFT250530P00520000
515.00 P00%0MSFT250530P00515000
510.00 P00%0MSFT250530P00510000
505.00 P00%0MSFT250530P00505000
500.00 P44.800%5505-15MSFT250530P00500000
497.50 P00%0MSFT250530P00497500
495.00 P00%0MSFT250530P00495000
492.50 P00%0MSFT250530P00492500
490.00 P34.940%1005-15MSFT250530P00490000
487.50 P00%0MSFT250530P00487500
485.00 P37.800%1105-13MSFT250530P00485000
482.50 P00%0MSFT250530P00482500
480.00 P00%0MSFT250530P00480000
477.50 P00%0MSFT250530P00477500
475.00 P20.39-49.09%101005-15MSFT250530P00475000
472.50 P00%0MSFT250530P00472500
470.00 P23.50-1.38%2305-13MSFT250530P00470000
467.50 P00%0MSFT250530P00467500
465.00 P12.20-19.21%15605-15MSFT250530P00465000
462.50 P11.200%1105-15MSFT250530P00462500
460.00 P10.30-14.17%558505-15MSFT250530P00460000
457.50 P9.05-8.59%704905-15MSFT250530P00457500
455.00 P7.75-7.19%21519005-15MSFT250530P00455000
452.50 P6.20-15.18%38920905-15MSFT250530P00452500
450.00 P5.60-9.68%68361305-15MSFT250530P00450000
447.50 P4.55-17.72%8511605-15MSFT250530P00447500
445.00 P4.00-9.09%92310,82805-15MSFT250530P00445000
442.50 P3.05-16.44%8317305-15MSFT250530P00442500
440.00 P2.56-18.73%3941,47405-15MSFT250530P00440000
437.50 P2.19-20.07%4112805-15MSFT250530P00437500
435.00 P1.86-18.78%20872305-15MSFT250530P00435000
432.50 P1.64-15.90%7411005-15MSFT250530P00432500
430.00 P1.42-11.80%4521,50005-15MSFT250530P00430000
427.50 P1.25-12.59%16615905-15MSFT250530P00427500
425.00 P1.01-19.84%18365105-15MSFT250530P00425000
422.50 P0.95-15.93%34139505-15MSFT250530P00422500
420.00 P0.80-20.00%1321,19705-15MSFT250530P00420000
417.50 P0.70-15.66%23905-15MSFT250530P00417500
415.00 P0.65-22.62%6063305-15MSFT250530P00415000
412.50 P0.55-21.43%328705-15MSFT250530P00412500
410.00 P0.52-23.53%8771805-15MSFT250530P00410000
405.00 P0.43-23.21%6650105-15MSFT250530P00405000
400.00 P0.35-30.00%632,19105-15MSFT250530P00400000
395.00 P0.30-26.83%2435005-15MSFT250530P00395000
390.00 P0.23-32.35%3350105-15MSFT250530P00390000
385.00 P0.20-33.33%465405-15MSFT250530P00385000
380.00 P0.16-33.33%8045705-15MSFT250530P00380000
375.00 P0.12-33.33%6529505-15MSFT250530P00375000
370.00 P0.12-25.00%2043405-15MSFT250530P00370000
365.00 P0.10-33.33%8289105-15MSFT250530P00365000
360.00 P0.09-30.77%154205-15MSFT250530P00360000
355.00 P0.08-20.00%1168905-15MSFT250530P00355000
350.00 P0.06-25.00%183205-15MSFT250530P00350000
345.00 P0.05-37.50%1238405-15MSFT250530P00345000
340.00 P0.04-33.33%431905-15MSFT250530P00340000
335.00 P0.03-40.00%318805-15MSFT250530P00335000
330.00 P0.05+66.67%512305-14MSFT250530P00330000
325.00 P0.030.00%77605-15MSFT250530P00325000
320.00 P0.02-50.00%2014505-15MSFT250530P00320000
315.00 P0.02-66.67%139105-12MSFT250530P00315000
310.00 P0.03-66.67%2211105-12MSFT250530P00310000
305.00 P0.03-62.50%2126405-12MSFT250530P00305000
300.00 P0.01-66.67%1516705-15MSFT250530P00300000
295.00 P0.02-66.67%54105-08MSFT250530P00295000
290.00 P0.010.00%14805-14MSFT250530P00290000
285.00 P0.01-50.00%1705-12MSFT250530P00285000
280.00 P0.010.00%510805-15MSFT250530P00280000
275.00 P0.040.00%11,01405-06MSFT250530P00275000
270.00 P0.020.00%11,36505-14MSFT250530P00270000
265.00 P0.04-73.33%804505-02MSFT250530P00265000
260.00 P0.03+200.00%81305-02MSFT250530P00260000
255.00 P0.03-75.00%2305-07MSFT250530P00255000
250.00 P0.10-23.08%13104-28MSFT250530P00250000
245.00 P0.010%4405-08MSFT250530P00245000
240.00 P0.06-25.00%31104-30MSFT250530P00240000
235.00 P0.020%34534505-01MSFT250530P00235000
230.00 P0.02-60.00%34635005-01MSFT250530P00230000
225.00 P0.02-71.43%131605-01MSFT250530P00225000


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