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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
55,67134,2471,43163,614


MSFT Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jul 18, 2025 Exp. - Max Pain @ $410.00

Puts
Calls


MSFT Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C0.01-50.00%1521005-15MSFT250718C00660000
640 C0.03+50.00%16504-28MSFT250718C00640000
620 C0.02-77.78%220603-14MSFT250718C00620000
600 C0.04+33.33%3225805-15MSFT250718C00600000
580 C0.05-37.50%610305-13MSFT250718C00580000
560 C0.09-10.00%8542705-15MSFT250718C00560000
540 C0.26-7.14%3856305-15MSFT250718C00540000
525 C0.570.00%540605-15MSFT250718C00525000
520 C0.67-9.46%1943305-15MSFT250718C00520000
515 C0.83-10.75%1835805-15MSFT250718C00515000
510 C1.17-3.31%482,33505-15MSFT250718C00510000
505 C1.47+7.30%8151105-15MSFT250718C00505000
500 C1.79-10.95%3272,82805-15MSFT250718C00500000
495 C2.36-10.27%951,04005-15MSFT250718C00495000
490 C3.11-7.16%5091,96605-15MSFT250718C00490000
485 C4.00-1.23%8374305-15MSFT250718C00485000
480 C5.30-4.16%9914,76705-15MSFT250718C00480000
475 C6.50-5.80%1712,53905-15MSFT250718C00475000
470 C8.25-4.62%3406,22105-15MSFT250718C00470000
465 C10.26+1.48%6392,92905-15MSFT250718C00465000
460 C12.70-0.78%2492,95805-15MSFT250718C00460000
455 C15.34-0.07%1982,38105-15MSFT250718C00455000
450 C18.10-1.79%5538,75305-15MSFT250718C00450000
445 C20.86-2.52%1682,41905-15MSFT250718C00445000
440 C25.00+0.73%1844,45505-15MSFT250718C00440000
435 C28.00+1.23%544,70105-15MSFT250718C00435000
430 C32.20-0.06%1046,05705-15MSFT250718C00430000
425 C37.59+8.64%202,83205-15MSFT250718C00425000
420 C40.41+2.46%338,33305-15MSFT250718C00420000
415 C44.63+2.03%522,69605-15MSFT250718C00415000
410 C50.07+2.33%82,59705-15MSFT250718C00410000
405 C53.90+2.47%91,28305-15MSFT250718C00405000
400 C58.79+3.16%572,20305-15MSFT250718C00400000
395 C65.39+6.67%71,31305-15MSFT250718C00395000
390 C67.28+1.45%531,26205-15MSFT250718C00390000
385 C70.09+1.74%5355405-14MSFT250718C00385000
380 C79.05+4.65%71,15205-15MSFT250718C00380000
375 C82.30+2.12%383205-15MSFT250718C00375000
370 C87.56+2.72%1056605-15MSFT250718C00370000
365 C82.78+12.20%374405-12MSFT250718C00365000
360 C97.50+1.62%149005-15MSFT250718C00360000
355 C95.31+10.49%420205-12MSFT250718C00355000
350 C107.77+3.22%247705-15MSFT250718C00350000
345 C109.22+9.66%145205-14MSFT250718C00345000
340 C114.60+3.95%1911305-14MSFT250718C00340000
335 C121.21+4.51%5210805-14MSFT250718C00335000
330 C116.20+8.08%14505-12MSFT250718C00330000
325 C130.79+8.06%111805-14MSFT250718C00325000
320 C135.80+19.12%218505-14MSFT250718C00320000
315 C81.85+0.18%1104-28MSFT250718C00315000
310 C130.34+4.06%28805-05MSFT250718C00310000
305 C84.70+26.47%2104-24MSFT250718C00305000
300 C145.93+3.39%134005-08MSFT250718C00300000
295 C00%0MSFT250718C00295000
290 C148.22+84.12%89705-05MSFT250718C00290000
285 C00%0MSFT250718C00285000
280 C165.15+3.79%12205-12MSFT250718C00280000
275 C180.38+3.00%4605-15MSFT250718C00275000
270 C182.40+3.45%111205-14MSFT250718C00270000
265 C00%0MSFT250718C00265000
260 C175.65+67.35%1905-07MSFT250718C00260000
255 C183.57-0.76%4205-09MSFT250718C00255000
250 C198.67+2.87%82105-12MSFT250718C00250000
245 C00%0MSFT250718C00245000
240 C153.75+11.09%29004-28MSFT250718C00240000
235 C00%0MSFT250718C00235000
230 C164.45+11.99%22304-30MSFT250718C00230000
225 C00%0MSFT250718C00225000
220 C233.50+41.25%71105-14MSFT250718C00220000
215 C00%0MSFT250718C00215000
210 C00%0MSFT250718C00210000
205 C00%0MSFT250718C00205000
200 C236.37+23.24%2205-02MSFT250718C00200000
195 C246.000%1105-08MSFT250718C00195000
190 C250.95+33.95%1205-08MSFT250718C00190000
185 C00%0MSFT250718C00185000
180 C260.80+32.29%2105-08MSFT250718C00180000
Puts
StrikePriceChangeVolOILastContract Name
660 P00%0MSFT250718P00660000
640 P00%0MSFT250718P00640000
620 P00%0MSFT250718P00620000
600 P219.100%1004-09MSFT250718P00600000
580 P00%0MSFT250718P00580000
560 P134.22-7.40%1101-08MSFT250718P00560000
540 P00%0MSFT250718P00540000
525 P83.00+0.94%505001-29MSFT250718P00525000
520 P90.60+11.23%2312-27MSFT250718P00520000
515 P00%0MSFT250718P00515000
510 P81.45+15.94%4112-27MSFT250718P00510000
505 P87.70+33.38%20301-31MSFT250718P00505000
500 P47.44-25.41%2010605-15MSFT250718P00500000
495 P98.85-19.98%202104-30MSFT250718P00495000
490 P38.19-1.45%2110305-15MSFT250718P00490000
485 P52.45-30.25%2105-07MSFT250718P00485000
480 P29.63-5.58%34105-15MSFT250718P00480000
475 P25.85-1.52%13405-15MSFT250718P00475000
470 P20.95-12.67%5014205-15MSFT250718P00470000
465 P19.49-3.99%164505-15MSFT250718P00465000
460 P17.10-0.98%1613705-15MSFT250718P00460000
455 P14.25-4.04%31074305-15MSFT250718P00455000
450 P12.22-3.78%4531,87105-15MSFT250718P00450000
445 P10.65-1.84%692,13205-15MSFT250718P00445000
440 P9.15-4.19%1251,88805-15MSFT250718P00440000
435 P7.73-2.77%1511,28205-15MSFT250718P00435000
430 P6.80+1.49%952,29905-15MSFT250718P00430000
425 P5.64-6.78%2961,52905-15MSFT250718P00425000
420 P4.80-1.44%2521,68305-15MSFT250718P00420000
415 P4.00-6.76%2871,02605-15MSFT250718P00415000
410 P3.50-4.63%991,47405-15MSFT250718P00410000
405 P3.05-3.79%971,26605-15MSFT250718P00405000
400 P2.58-5.49%1883,61305-15MSFT250718P00400000
395 P2.33-4.12%483,43805-15MSFT250718P00395000
390 P2.04-1.45%292,06205-15MSFT250718P00390000
385 P1.72-8.51%91,49605-15MSFT250718P00385000
380 P1.57-5.42%1093,41605-15MSFT250718P00380000
375 P1.40-4.11%2664,75405-15MSFT250718P00375000
370 P1.22-7.58%3102,60305-15MSFT250718P00370000
365 P1.09-0.91%782,10105-15MSFT250718P00365000
360 P0.89-11.88%73,01405-15MSFT250718P00360000
355 P0.84-4.55%141,64005-15MSFT250718P00355000
350 P0.75-5.06%513,49105-15MSFT250718P00350000
345 P0.66-7.04%131,26505-15MSFT250718P00345000
340 P0.57-9.52%1611,59205-15MSFT250718P00340000
335 P0.51-7.27%21,60005-15MSFT250718P00335000
330 P0.47-6.00%1662305-15MSFT250718P00330000
325 P0.41-6.82%21,14805-15MSFT250718P00325000
320 P0.33-15.38%185805-15MSFT250718P00320000
315 P0.31-6.06%127705-15MSFT250718P00315000
310 P0.29-9.38%21,53305-14MSFT250718P00310000
305 P0.22-12.00%1032105-15MSFT250718P00305000
300 P0.20-9.09%42,33405-15MSFT250718P00300000
295 P0.16-33.33%71705-13MSFT250718P00295000
290 P0.19-47.22%939205-12MSFT250718P00290000
285 P0.30-34.78%205405-08MSFT250718P00285000
280 P0.15-63.41%538305-12MSFT250718P00280000
275 P0.14-44.00%11405-12MSFT250718P00275000
270 P0.08-20.00%146805-14MSFT250718P00270000
265 P0.09+12.50%243205-14MSFT250718P00265000
260 P0.07-65.00%5531905-12MSFT250718P00260000
255 P0.07-66.67%202805-12MSFT250718P00255000
250 P0.050.00%165305-14MSFT250718P00250000
245 P0.06-33.33%10505-12MSFT250718P00245000
240 P0.04-50.00%3212405-12MSFT250718P00240000
235 P0.05-58.33%10605-12MSFT250718P00235000
230 P0.03-40.00%18905-15MSFT250718P00230000
225 P0.11-64.52%8205-02MSFT250718P00225000
220 P0.08-55.56%1044205-01MSFT250718P00220000
215 P0.05-50.00%39618505-09MSFT250718P00215000
210 P0.050.00%403905-02MSFT250718P00210000
205 P0.050.00%2505-05MSFT250718P00205000
200 P0.01-66.67%1023705-15MSFT250718P00200000
195 P0.05-79.17%201005-02MSFT250718P00195000
190 P0.180%101004-15MSFT250718P00190000
185 P0.05-75.00%22005-01MSFT250718P00185000
180 P0.030.00%25105-08MSFT250718P00180000


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