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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,1022,7052964,299


MSFT Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 17, 2027 Exp. - Max Pain @ $390.00

Puts
Calls


MSFT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C17.80+1.42%3263305-15MSFT270617C00660000
640 C20.49+7.56%2930405-14MSFT270617C00640000
630 C16.90+118.06%23105-01MSFT270617C00630000
620 C7.33-14.27%34304-07MSFT270617C00620000
610 C21.79+84.97%27405-06MSFT270617C00610000
600 C28.42-1.25%5139905-15MSFT270617C00600000
590 C28.85+12.00%203305-12MSFT270617C00590000
580 C28.11+124.88%32605-05MSFT270617C00580000
570 C35.31+12.60%226405-15MSFT270617C00570000
560 C38.90+0.05%25205-15MSFT270617C00560000
550 C41.75+13.14%11105-14MSFT270617C00550000
540 C44.46+0.82%511805-15MSFT270617C00540000
530 C50.10+12.33%13305-15MSFT270617C00530000
520 C53.50+3.08%329905-15MSFT270617C00520000
510 C50.25+3.84%14605-08MSFT270617C00510000
500 C59.31-1.59%5720705-15MSFT270617C00500000
490 C60.75+2.70%246805-12MSFT270617C00490000
480 C68.63+2.85%17705-14MSFT270617C00480000
470 C72.78-0.27%4415105-15MSFT270617C00470000
460 C78.76+0.97%1323605-15MSFT270617C00460000
450 C83.32+0.17%8438405-15MSFT270617C00450000
440 C88.99+0.09%51,33705-15MSFT270617C00440000
430 C90.88+1.10%319805-13MSFT270617C00430000
420 C101.69+1.28%212405-15MSFT270617C00420000
410 C105.85+3.74%1714205-14MSFT270617C00410000
400 C111.21+2.34%526905-14MSFT270617C00400000
390 C118.00-0.04%2494205-15MSFT270617C00390000
380 C123.53-1.06%4213405-15MSFT270617C00380000
370 C134.10+2.44%244805-15MSFT270617C00370000
360 C137.95+2.95%33105-14MSFT270617C00360000
350 C143.68+1.86%27205-14MSFT270617C00350000
340 C151.40+2.06%143405-14MSFT270617C00340000
330 C159.45+2.47%154205-14MSFT270617C00330000
320 C163.10+10.68%2805-13MSFT270617C00320000
310 C170.45+65.16%6705-13MSFT270617C00310000
300 C185.28+3.77%21305-15MSFT270617C00300000
290 C186.40+9.04%24905-13MSFT270617C00290000
280 C194.30+37.56%219505-13MSFT270617C00280000
270 C209.38+6.72%22505-15MSFT270617C00270000
260 C142.90-12.60%4604-03MSFT270617C00260000
250 C218.45+4.15%1505-13MSFT270617C00250000
240 C158.95-18.90%1204-03MSFT270617C00240000
230 C154.85-5.46%2204-21MSFT270617C00230000
220 C169.69-12.76%1404-08MSFT270617C00220000
210 C240.05+26.78%11005-06MSFT270617C00210000
200 C252.20+3.15%201505-02MSFT270617C00200000
195 C210.000%2203-17MSFT270617C00195000
190 C183.250%1104-07MSFT270617C00190000
185 C00%0MSFT270617C00185000
180 C00%0MSFT270617C00180000
175 C228.50+3.86%1104-30MSFT270617C00175000
Puts
StrikePriceChangeVolOILastContract Name
660 P248.65+15.50%2002-04MSFT270617P00660000
640 P00%0MSFT270617P00640000
630 P177.380%2005-15MSFT270617P00630000
620 P172.57-5.76%2205-13MSFT270617P00620000
610 P00%0MSFT270617P00610000
600 P220.68+19.97%10004-09MSFT270617P00600000
590 P139.56-8.66%43305-15MSFT270617P00590000
580 P137.11-5.99%674305-12MSFT270617P00580000
570 P00%0MSFT270617P00570000
560 P123.82-1.14%21705-12MSFT270617P00560000
550 P171.61+34.75%2104-16MSFT270617P00550000
540 P105.20-3.13%1505-13MSFT270617P00540000
530 P107.85-33.23%81005-02MSFT270617P00530000
520 P105.20-26.36%8305-01MSFT270617P00520000
510 P96.450%2001-21MSFT270617P00510000
500 P79.81-8.61%2505-12MSFT270617P00500000
490 P80.68-39.81%212305-05MSFT270617P00490000
480 P67.40-19.99%1505-13MSFT270617P00480000
470 P60.60-4.87%21205-15MSFT270617P00470000
460 P54.63-4.33%53705-15MSFT270617P00460000
450 P50.53-3.11%152605-15MSFT270617P00450000
440 P47.20-4.28%11305-15MSFT270617P00440000
430 P42.71-5.72%43705-15MSFT270617P00430000
420 P43.28-8.88%22105-12MSFT270617P00420000
410 P41.15-6.11%10321205-08MSFT270617P00410000
400 P33.38-3.11%26105-14MSFT270617P00400000
390 P29.84-2.96%30334505-15MSFT270617P00390000
380 P28.71-10.28%5373505-12MSFT270617P00380000
370 P29.15-4.74%24828505-09MSFT270617P00370000
360 P25.37-4.62%249505-08MSFT270617P00360000
350 P19.97-0.45%110005-15MSFT270617P00350000
340 P18.33-7.42%939005-14MSFT270617P00340000
330 P19.62-1.90%427205-08MSFT270617P00330000
320 P15.22-11.72%204905-12MSFT270617P00320000
310 P15.65+2.83%12005-05MSFT270617P00310000
300 P11.05-5.15%541505-15MSFT270617P00300000
290 P10.70-12.08%52305-12MSFT270617P00290000
280 P9.97-12.93%31405-08MSFT270617P00280000
270 P8.36-11.53%2805-08MSFT270617P00270000
260 P6.71-41.65%19705-13MSFT270617P00260000
250 P5.95-22.22%5113005-13MSFT270617P00250000
240 P4.90-10.91%22505-15MSFT270617P00240000
230 P5.40-24.48%11505-01MSFT270617P00230000
220 P4.92-45.87%13405-07MSFT270617P00220000
210 P3.24-16.28%1631605-14MSFT270617P00210000
200 P5.00-11.97%101304-15MSFT270617P00200000
195 P3.35-14.10%392005-06MSFT270617P00195000
190 P2.83-35.83%3505-05MSFT270617P00190000
185 P2.44-40.63%36105-05MSFT270617P00185000
180 P2.25-10.00%2705-13MSFT270617P00180000
175 P1.75-2.78%25505-15MSFT270617P00175000


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