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
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
84,15143,00890069,925


MSFT Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

MSFT Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSFT Aug 15, 2025 Exp. - Max Pain @ $425.00

Puts
Calls


MSFT Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C0.040.00%122105-15MSFT250815C00660000
640 C0.060.00%102,26305-14MSFT250815C00640000
620 C0.05-78.26%512704-14MSFT250815C00620000
615 C0.110.00%314805-14MSFT250815C00615000
610 C0.12-7.69%27305-15MSFT250815C00610000
605 C0.170.00%12005-15MSFT250815C00605000
600 C0.18+20.00%120505-15MSFT250815C00600000
595 C0.22+4.76%13105-15MSFT250815C00595000
590 C0.22+37.50%114105-14MSFT250815C00590000
585 C0.20-23.08%221705-13MSFT250815C00585000
580 C0.35+16.67%514605-15MSFT250815C00580000
575 C0.40+11.11%3012205-15MSFT250815C00575000
570 C0.42+90.91%155705-14MSFT250815C00570000
565 C0.51+50.00%117805-14MSFT250815C00565000
560 C0.620.00%1319605-15MSFT250815C00560000
555 C0.78+41.82%328005-14MSFT250815C00555000
550 C0.92-2.13%1211,41705-15MSFT250815C00550000
545 C1.20+20.00%29005-15MSFT250815C00545000
540 C1.29-3.01%1925505-15MSFT250815C00540000
535 C1.62+3.85%417705-15MSFT250815C00535000
530 C1.93+10.29%1523005-15MSFT250815C00530000
525 C2.33+0.87%468105-15MSFT250815C00525000
520 C2.78+2.96%4670605-15MSFT250815C00520000
515 C3.100.00%262,57205-15MSFT250815C00515000
510 C3.90+5.69%481,02805-15MSFT250815C00510000
505 C4.77+2.58%541,12505-15MSFT250815C00505000
500 C5.33-6.49%1,3326,84705-15MSFT250815C00500000
495 C6.40-0.16%501,77205-15MSFT250815C00495000
490 C7.70-1.91%322,74805-15MSFT250815C00490000
485 C9.300.00%1461,82205-15MSFT250815C00485000
480 C10.90-0.91%1,2733,85005-15MSFT250815C00480000
475 C12.65+2.26%5034,32505-15MSFT250815C00475000
470 C14.76-0.27%1433,29705-15MSFT250815C00470000
465 C16.93-0.29%821,22105-15MSFT250815C00465000
460 C19.30-1.23%6082,59305-15MSFT250815C00460000
455 C21.80-1.49%991,82705-15MSFT250815C00455000
450 C24.90+0.20%55713,28605-15MSFT250815C00450000
445 C27.65-1.25%521,68305-15MSFT250815C00445000
440 C31.25+0.29%14135,94605-15MSFT250815C00440000
435 C35.80+6.55%131,49705-15MSFT250815C00435000
430 C38.42+0.58%634,71005-15MSFT250815C00430000
425 C44.50+8.59%112,33105-15MSFT250815C00425000
420 C48.55+7.89%401,88805-15MSFT250815C00420000
415 C50.33+4.66%131,56005-15MSFT250815C00415000
410 C55.50+3.16%71,63205-15MSFT250815C00410000
405 C58.84+3.85%781205-15MSFT250815C00405000
400 C62.55+2.83%10212,20905-15MSFT250815C00400000
395 C68.67+4.81%146605-15MSFT250815C00395000
390 C74.10+6.31%264105-15MSFT250815C00390000
385 C75.41+0.69%1656805-15MSFT250815C00385000
380 C80.99+3.81%1282905-15MSFT250815C00380000
375 C84.90+5.01%1442405-14MSFT250815C00375000
370 C90.13+2.60%1067405-15MSFT250815C00370000
365 C92.60+3.29%120305-14MSFT250815C00365000
360 C100.25+4.13%11,14005-15MSFT250815C00360000
355 C94.28+7.01%119905-12MSFT250815C00355000
350 C107.47+4.70%220305-14MSFT250815C00350000
345 C112.27+13.52%24505-14MSFT250815C00345000
340 C106.37+3.38%108405-12MSFT250815C00340000
335 C120.93+12.81%811105-14MSFT250815C00335000
330 C110.10-0.90%110305-07MSFT250815C00330000
325 C127.28+3.33%18705-13MSFT250815C00325000
320 C127.77+4.56%28005-12MSFT250815C00320000
315 C120.17+45.66%13505-01MSFT250815C00315000
310 C71.81-5.51%25904-08MSFT250815C00310000
305 C90.01+4.30%21404-25MSFT250815C00305000
300 C156.34+6.04%276605-14MSFT250815C00300000
295 C143.00+43.43%22705-02MSFT250815C00295000
290 C93.75+16.46%102404-23MSFT250815C00290000
285 C167.15+69.95%268605-13MSFT250815C00285000
280 C175.20+14.81%12405-14MSFT250815C00280000
275 C114.45+14.68%27704-24MSFT250815C00275000
270 C173.70+44.51%51305-08MSFT250815C00270000
265 C103.70-18.12%151504-09MSFT250815C00265000
260 C195.65+43.33%14805-14MSFT250815C00260000
255 C184.68+76.22%13105-05MSFT250815C00255000
250 C208.38+10.46%327805-15MSFT250815C00250000
245 C175.60-2.55%292902-19MSFT250815C00245000
240 C00%0MSFT250815C00240000
235 C167.06-15.99%13203-03MSFT250815C00235000
230 C209.10+2.80%63205-02MSFT250815C00230000
225 C171.25+2.45%1204-29MSFT250815C00225000
220 C138.15-15.36%1604-07MSFT250815C00220000
215 C00%0MSFT250815C00215000
210 C232.78+54.16%15405-08MSFT250815C00210000
200 C244.81+4.33%12805-12MSFT250815C00200000
195 C00%0MSFT250815C00195000
190 C00%0MSFT250815C00190000
185 C186.000%101004-09MSFT250815C00185000
180 C00%0MSFT250815C00180000
Puts
StrikePriceChangeVolOILastContract Name
660 P00%0MSFT250815P00660000
640 P187.930%2012-18MSFT250815P00640000
620 P191.750%2012-27MSFT250815P00620000
615 P00%0MSFT250815P00615000
610 P00%0MSFT250815P00610000
605 P243.300%1004-07MSFT250815P00605000
600 P00%0MSFT250815P00600000
595 P00%0MSFT250815P00595000
590 P00%0MSFT250815P00590000
585 P00%0MSFT250815P00585000
580 P00%0MSFT250815P00580000
575 P00%0MSFT250815P00575000
570 P00%0MSFT250815P00570000
565 P00%0MSFT250815P00565000
560 P00%0MSFT250815P00560000
555 P128.100%2012-27MSFT250815P00555000
550 P98.30-1.70%22012-18MSFT250815P00550000
545 P153.15+65.12%11004-30MSFT250815P00545000
540 P93.75-15.40%2212-11MSFT250815P00540000
535 P145.10+19.43%2003-07MSFT250815P00535000
530 P117.45+3.66%101002-03MSFT250815P00530000
525 P00%0MSFT250815P00525000
520 P105.050%6310-11MSFT250815P00520000
515 P155.80+76.44%1504-07MSFT250815P00515000
510 P78.60-5.30%2501-06MSFT250815P00510000
505 P50.85-37.87%3305-15MSFT250815P00505000
500 P46.80-21.16%121405-15MSFT250815P00500000
495 P42.55-40.41%3305-15MSFT250815P00495000
490 P39.30-48.79%303005-15MSFT250815P00490000
485 P35.10-8.83%3505-15MSFT250815P00485000
480 P35.40-28.31%24020205-14MSFT250815P00480000
475 P38.32-1.29%1905-12MSFT250815P00475000
470 P29.00-4.92%2905-14MSFT250815P00470000
465 P24.70-2.79%477405-15MSFT250815P00465000
460 P22.20-2.84%6427705-15MSFT250815P00460000
455 P19.55-4.40%2721905-15MSFT250815P00455000
450 P17.96+1.47%17552105-15MSFT250815P00450000
445 P15.42-2.77%12925505-15MSFT250815P00445000
440 P13.55-3.56%12510,28605-15MSFT250815P00440000
435 P12.00-6.25%2031,78705-15MSFT250815P00435000
430 P10.73-5.88%1419,95105-15MSFT250815P00430000
425 P9.35-7.06%631,65705-15MSFT250815P00425000
420 P8.32-5.99%891,30905-15MSFT250815P00420000
415 P7.35-4.55%480005-15MSFT250815P00415000
410 P6.52-6.19%1351,45505-15MSFT250815P00410000
405 P5.95+0.85%6493405-15MSFT250815P00405000
400 P5.27+0.38%694,10305-15MSFT250815P00400000
395 P4.70+1.08%342,18705-15MSFT250815P00395000
390 P4.00-6.98%551,87605-15MSFT250815P00390000
385 P3.70-2.63%32,32905-15MSFT250815P00385000
380 P3.25-1.52%181,90905-15MSFT250815P00380000
375 P2.94-3.61%141,55505-15MSFT250815P00375000
370 P2.56-4.48%212,41705-15MSFT250815P00370000
365 P2.26-5.04%1061,52805-15MSFT250815P00365000
360 P1.97-7.94%41,43605-15MSFT250815P00360000
355 P1.89+2.16%41,94405-15MSFT250815P00355000
350 P1.64-2.96%153,85705-15MSFT250815P00350000
345 P1.49-4.49%271,25205-15MSFT250815P00345000
340 P1.350.00%1277905-15MSFT250815P00340000
335 P1.46-28.08%268305-12MSFT250815P00335000
330 P1.04-2.80%101,50605-15MSFT250815P00330000
325 P0.90-6.25%11,67805-15MSFT250815P00325000
320 P0.80-8.05%11,71105-15MSFT250815P00320000
315 P0.98-45.25%9131505-12MSFT250815P00315000
310 P0.71-1.39%422705-14MSFT250815P00310000
305 P0.60-11.76%123605-14MSFT250815P00305000
300 P0.52-10.34%31,33405-15MSFT250815P00300000
295 P0.52-11.86%21,06705-13MSFT250815P00295000
290 P0.41+2.50%221605-14MSFT250815P00290000
285 P0.36-2.70%136505-15MSFT250815P00285000
280 P0.32-3.03%117005-15MSFT250815P00280000
275 P0.30-18.92%110105-13MSFT250815P00275000
270 P0.260.00%3820405-15MSFT250815P00270000
265 P0.27-49.06%120705-12MSFT250815P00265000
260 P0.48+4.35%122305-07MSFT250815P00260000
255 P0.18-59.09%12105-14MSFT250815P00255000
250 P0.14-12.50%1045005-15MSFT250815P00250000
245 P0.11-67.65%106805-15MSFT250815P00245000
240 P0.10-56.52%1012705-15MSFT250815P00240000
235 P0.09-10.00%109305-15MSFT250815P00235000
230 P0.07-70.83%1371,66305-15MSFT250815P00230000
225 P0.060.00%139705-15MSFT250815P00225000
220 P0.05-28.57%146705-15MSFT250815P00220000
215 P0.04-50.00%1533005-15MSFT250815P00215000
210 P0.03-57.14%1629305-15MSFT250815P00210000
200 P0.04+33.33%2514905-13MSFT250815P00200000
195 P0.02-75.00%353005-12MSFT250815P00195000
190 P0.03-50.00%52805-15MSFT250815P00190000
185 P0.05-89.80%152005-01MSFT250815P00185000
180 P0.05-16.67%3011905-07MSFT250815P00180000


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