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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,89620,4694,98021,289


MSFT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 15, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


MSFT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C11.20-0.62%1264405-15MSFT270115C00660000
650 C12.80+6.22%42,32905-15MSFT270115C00650000
640 C14.14+3.74%156105-15MSFT270115C00640000
630 C15.19+12.94%12605-14MSFT270115C00630000
620 C16.50+0.61%3274205-15MSFT270115C00620000
610 C16.70+8.09%254605-13MSFT270115C00610000
600 C20.20+1.76%53,53705-15MSFT270115C00600000
590 C22.75+5.47%52,20005-15MSFT270115C00590000
580 C22.51+1.63%6346305-13MSFT270115C00580000
570 C27.25+7.88%55805-15MSFT270115C00570000
560 C29.20-0.51%518805-15MSFT270115C00560000
550 C33.05+2.48%597705-15MSFT270115C00550000
540 C34.30+1.78%237205-14MSFT270115C00540000
530 C38.25+6.25%178205-14MSFT270115C00530000
520 C42.75+2.03%168205-15MSFT270115C00520000
510 C45.50-0.81%121,11005-15MSFT270115C00510000
500 C49.62-0.76%223,63505-15MSFT270115C00500000
490 C54.32+0.87%1041405-15MSFT270115C00490000
480 C59.30+1.54%1040905-15MSFT270115C00480000
470 C63.65+0.49%1519105-15MSFT270115C00470000
460 C67.56-0.47%1260305-15MSFT270115C00460000
450 C73.46-0.73%633,13005-15MSFT270115C00450000
440 C79.12+1.83%159105-15MSFT270115C00440000
430 C86.45+1.65%111,75205-15MSFT270115C00430000
420 C91.68+2.44%51,12505-15MSFT270115C00420000
410 C96.76-0.76%61,27805-15MSFT270115C00410000
400 C105.45+2.41%111,79205-15MSFT270115C00400000
390 C110.20+3.51%520505-15MSFT270115C00390000
380 C116.30+3.24%1025405-14MSFT270115C00380000
370 C124.35+0.73%315405-15MSFT270115C00370000
360 C131.26+3.35%214405-14MSFT270115C00360000
350 C139.38+1.37%930605-15MSFT270115C00350000
340 C147.60+3.22%28505-14MSFT270115C00340000
330 C141.18+0.81%466305-08MSFT270115C00330000
320 C155.65+10.16%39605-12MSFT270115C00320000
310 C169.45+2.32%28905-14MSFT270115C00310000
300 C180.90+4.57%2231205-15MSFT270115C00300000
290 C177.20+2.04%42,50705-12MSFT270115C00290000
280 C179.00+2.29%213905-09MSFT270115C00280000
270 C143.25+17.07%48504-25MSFT270115C00270000
260 C190.92+26.07%11905-01MSFT270115C00260000
250 C214.30+2.05%14405-13MSFT270115C00250000
240 C138.75-18.19%115404-07MSFT270115C00240000
230 C230.00+36.19%513405-12MSFT270115C00230000
220 C241.00+3.43%236705-12MSFT270115C00220000
210 C253.00+2.22%146005-14MSFT270115C00210000
200 C249.55+3.21%21005-08MSFT270115C00200000
195 C00%0MSFT270115C00195000
190 C00%0MSFT270115C00190000
185 C00%0MSFT270115C00185000
180 C00%0MSFT270115C00180000
175 C269.00+28.16%1105-01MSFT270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
660 P206.480%6012-17MSFT270115P00660000
650 P242.75+4.17%2102-18MSFT270115P00650000
640 P199.21-6.12%14501-28MSFT270115P00640000
630 P00%0MSFT270115P00630000
620 P173.43-5.54%4105-12MSFT270115P00620000
610 P163.93-15.59%8305-12MSFT270115P00610000
600 P154.30-4.43%6605-12MSFT270115P00600000
590 P142.35-1.46%42505-13MSFT270115P00590000
580 P130.21-1.53%455605-14MSFT270115P00580000
570 P123.25-0.48%537205-14MSFT270115P00570000
560 P118.65-5.27%729005-12MSFT270115P00560000
550 P111.58-5.92%429905-12MSFT270115P00550000
540 P102.95-3.53%69505-12MSFT270115P00540000
530 P90.82-6.92%435405-15MSFT270115P00530000
520 P86.95-3.99%5658405-13MSFT270115P00520000
510 P79.07-5.25%23605-13MSFT270115P00510000
500 P71.44-0.92%181,41705-15MSFT270115P00500000
490 P64.84-2.23%935705-15MSFT270115P00490000
480 P60.91-0.15%1851905-15MSFT270115P00480000
470 P54.45-3.63%815405-15MSFT270115P00470000
460 P50.25-3.48%430605-15MSFT270115P00460000
450 P46.36-1.02%1373005-15MSFT270115P00450000
440 P42.07-3.95%8043505-15MSFT270115P00440000
430 P38.92-2.21%179805-14MSFT270115P00430000
420 P34.19-3.83%187205-15MSFT270115P00420000
410 P31.76-1.21%71,04105-15MSFT270115P00410000
400 P28.05-2.47%376405-15MSFT270115P00400000
390 P26.45-0.38%854505-14MSFT270115P00390000
380 P22.90-2.39%251,86005-15MSFT270115P00380000
370 P21.00-3.00%256005-14MSFT270115P00370000
360 P18.95-0.42%187005-14MSFT270115P00360000
350 P16.14-4.38%22,97405-15MSFT270115P00350000
340 P15.24-1.80%271,92605-13MSFT270115P00340000
330 P12.80-5.19%439605-15MSFT270115P00330000
320 P11.54-1.79%385205-15MSFT270115P00320000
310 P10.05-2.43%9533305-15MSFT270115P00310000
300 P8.85-3.28%581,17905-15MSFT270115P00300000
290 P8.00-0.62%270405-15MSFT270115P00290000
280 P7.00-20.45%1075305-14MSFT270115P00280000
270 P5.95-3.25%128605-15MSFT270115P00270000
260 P5.30+0.76%1189305-14MSFT270115P00260000
250 P4.49-1.32%439005-15MSFT270115P00250000
240 P3.90+0.26%217205-15MSFT270115P00240000
230 P3.35-0.59%1243205-14MSFT270115P00230000
220 P2.86-2.72%2242005-13MSFT270115P00220000
210 P2.43+0.41%566805-15MSFT270115P00210000
200 P1.97-2.96%448505-15MSFT270115P00200000
195 P1.90-8.65%420605-13MSFT270115P00195000
190 P1.64-24.77%3605-13MSFT270115P00190000
185 P1.47-7.55%55805-13MSFT270115P00185000
180 P1.58-13.19%11405-08MSFT270115P00180000
175 P1.27+0.79%86705-15MSFT270115P00175000


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