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

Market Open
Jan 22, 2026 2:46:44 PM EST
450.71USD+1.486%(+6.60)16,313,382
450.70Bid   450.80Ask   0.10Spread
Pre-market
Jan 22, 2026 9:28:30 AM EST
447.93USD+0.860%(+3.82)118,668
After-hours
Jan 21, 2026 4:58:30 PM EST
445.38USD+0.324%(+1.44)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jan 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,982107,58614,67446,927


MSFT Jan 23, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 23, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Jan 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
655.00 C0.04+300.00%14101-21MSFT260123C00655000
650.00 C0.010.00%1201-21MSFT260123C00650000
645.00 C00%0MSFT260123C00645000
640.00 C00%0MSFT260123C00640000
635.00 C00%0MSFT260123C00635000
630.00 C00%0MSFT260123C00630000
625.00 C00%0MSFT260123C00625000
620.00 C00%0MSFT260123C00620000
615.00 C00%0MSFT260123C00615000
610.00 C0.050%1112-17MSFT260123C00610000
605.00 C0.010%500001-16MSFT260123C00605000
600.00 C0.01-50.00%1,0121201-16MSFT260123C00600000
595.00 C0.02+100.00%7101-05MSFT260123C00595000
590.00 C00%0MSFT260123C00590000
585.00 C0.41+10.81%1112-11MSFT260123C00585000
580.00 C0.01-94.12%2961001-16MSFT260123C00580000
575.00 C0.020%1101-20MSFT260123C00575000
570.00 C0.010.00%41301-12MSFT260123C00570000
565.00 C0.03+50.00%55401-12MSFT260123C00565000
560.00 C0.02-60.00%115001-21MSFT260123C00560000
555.00 C0.05+400.00%32701-21MSFT260123C00555000
550.00 C0.01-50.00%141501-20MSFT260123C00550000
545.00 C0.06+100.00%312801-21MSFT260123C00545000
540.00 C0.01-50.00%4891,21001-21MSFT260123C00540000
535.00 C0.01-50.00%32752801-21MSFT260123C00535000
530.00 C0.01-66.67%23793801-21MSFT260123C00530000
525.00 C0.010.00%174,80301-21MSFT260123C00525000
522.50 C0.01-80.00%4701-21MSFT260123C00522500
520.00 C0.04+300.00%18193301-21MSFT260123C00520000
517.50 C0.01-95.45%28831301-21MSFT260123C00517500
515.00 C0.010.00%1172,12401-21MSFT260123C00515000
512.50 C0.010.00%110401-21MSFT260123C00512500
510.00 C0.01-50.00%1283,94801-21MSFT260123C00510000
507.50 C0.010.00%7519101-21MSFT260123C00507500
505.00 C0.01-50.00%553,80901-21MSFT260123C00505000
502.50 C0.01-50.00%3299201-21MSFT260123C00502500
500.00 C0.01-50.00%4657,62001-21MSFT260123C00500000
497.50 C0.020.00%6168101-21MSFT260123C00497500
495.00 C0.020.00%4873,97601-21MSFT260123C00495000
492.50 C0.02+100.00%441,46701-21MSFT260123C00492500
490.00 C0.030.00%9026,53201-21MSFT260123C00490000
487.50 C0.040.00%21085601-21MSFT260123C00487500
485.00 C0.04-33.33%4464,91401-21MSFT260123C00485000
482.50 C0.03-57.14%3973,34901-21MSFT260123C00482500
480.00 C0.07-22.22%2,5065,18501-21MSFT260123C00480000
477.50 C0.06-53.85%1,3652,38701-21MSFT260123C00477500
475.00 C0.05-75.00%2,3529,55301-21MSFT260123C00475000
472.50 C0.06-80.00%1,8992,51101-21MSFT260123C00472500
470.00 C0.08-82.22%5,2704,91801-21MSFT260123C00470000
467.50 C0.10-84.62%4,1204,69001-21MSFT260123C00467500
465.00 C0.13-87.50%5,6164,81601-21MSFT260123C00465000
462.50 C0.18-87.92%7,6785,00501-21MSFT260123C00462500
460.00 C0.24-89.38%15,0796,65501-21MSFT260123C00460000
457.50 C0.37-88.62%6,7942,38901-21MSFT260123C00457500
455.00 C0.54-88.00%26,3646,71301-21MSFT260123C00455000
452.50 C0.89-84.66%14,8742,61301-21MSFT260123C00452500
450.00 C1.42-81.07%34,4077,72001-21MSFT260123C00450000
447.50 C2.23-75.63%13,9832,03701-21MSFT260123C00447500
445.00 C3.30-71.05%15,7262,24201-21MSFT260123C00445000
442.50 C4.70-63.65%7,72479901-21MSFT260123C00442500
440.00 C6.25-60.32%13,6021,82901-21MSFT260123C00440000
437.50 C8.10-54.24%1,44644501-21MSFT260123C00437500
435.00 C10.20-44.72%1,13328101-21MSFT260123C00435000
432.50 C13.75-38.23%33813201-21MSFT260123C00432500
430.00 C14.20-44.47%32525501-21MSFT260123C00430000
427.50 C00%0MSFT260123C00427500
425.00 C19.00-35.13%283301-21MSFT260123C00425000
422.50 C00%0MSFT260123C00422500
420.00 C24.00-31.01%525701-21MSFT260123C00420000
417.50 C00%0MSFT260123C00417500
415.00 C36.85-22.88%1101-20MSFT260123C00415000
412.50 C00%0MSFT260123C00412500
410.00 C34.38-32.15%21201-21MSFT260123C00410000
407.50 C00%0MSFT260123C00407500
405.00 C37.97-33.82%5601-21MSFT260123C00405000
400.00 C43.50-18.96%172301-21MSFT260123C00400000
395.00 C95.400%2012-24MSFT260123C00395000
390.00 C52.37-26.18%4601-21MSFT260123C00390000
385.00 C77.50+4.73%2701-16MSFT260123C00385000
380.00 C63.40-22.08%91101-21MSFT260123C00380000
375.00 C79.310%2201-20MSFT260123C00375000
370.00 C94.050%202001-14MSFT260123C00370000
365.00 C120.700%2012-31MSFT260123C00365000
360.00 C00%0MSFT260123C00360000
355.00 C133.35+0.64%2212-22MSFT260123C00355000
350.00 C90.88-13.34%1501-21MSFT260123C00350000
345.00 C109.74-23.55%1201-20MSFT260123C00345000
340.00 C114.81-22.69%3301-20MSFT260123C00340000
335.00 C119.800%5501-20MSFT260123C00335000
330.00 C124.690%4401-20MSFT260123C00330000
325.00 C129.760%2201-20MSFT260123C00325000
320.00 C134.74-19.32%5701-20MSFT260123C00320000
310.00 C144.68-18.25%4601-20MSFT260123C00310000
300.00 C154.65-2.31%3601-20MSFT260123C00300000
290.00 C164.680%2201-20MSFT260123C00290000
280.00 C174.61-3.55%41101-20MSFT260123C00280000
270.00 C179.60-2.76%1901-21MSFT260123C00270000
Puts
StrikePriceChangeVolOILastContract Name
655.00 P00%0MSFT260123P00655000
650.00 P00%0MSFT260123P00650000
645.00 P00%0MSFT260123P00645000
640.00 P00%0MSFT260123P00640000
635.00 P00%0MSFT260123P00635000
630.00 P00%0MSFT260123P00630000
625.00 P00%0MSFT260123P00625000
620.00 P00%0MSFT260123P00620000
615.00 P00%0MSFT260123P00615000
610.00 P00%0MSFT260123P00610000
605.00 P00%0MSFT260123P00605000
600.00 P00%0MSFT260123P00600000
595.00 P00%0MSFT260123P00595000
590.00 P00%0MSFT260123P00590000
585.00 P00%0MSFT260123P00585000
580.00 P00%0MSFT260123P00580000
575.00 P00%0MSFT260123P00575000
570.00 P00%0MSFT260123P00570000
565.00 P00%0MSFT260123P00565000
560.00 P72.38-13.99%2012-18MSFT260123P00560000
555.00 P71.600%2012-19MSFT260123P00555000
550.00 P65.300%4012-19MSFT260123P00550000
545.00 P69.77+28.32%51001-05MSFT260123P00545000
540.00 P60.54-0.59%9801-09MSFT260123P00540000
535.00 P62.08+4.16%2001-05MSFT260123P00535000
530.00 P54.43+23.14%1401-05MSFT260123P00530000
525.00 P65.45+28.33%42301-16MSFT260123P00525000
522.50 P00%0MSFT260123P00522500
520.00 P34.68+5.09%11912-29MSFT260123P00520000
517.50 P56.750%4001-16MSFT260123P00517500
515.00 P54.25-10.03%343101-16MSFT260123P00515000
512.50 P00%0MSFT260123P00512500
510.00 P51.30+68.47%24201-15MSFT260123P00510000
507.50 P00%0MSFT260123P00507500
505.00 P50.42+12.80%109901-20MSFT260123P00505000
502.50 P00%0MSFT260123P00502500
500.00 P57.00+25.27%25301-21MSFT260123P00500000
497.50 P37.90-0.79%201001-15MSFT260123P00497500
495.00 P52.00+28.30%1101-21MSFT260123P00495000
492.50 P33.60+4.02%54401-16MSFT260123P00492500
490.00 P51.00+43.86%2101-21MSFT260123P00490000
487.50 P33.09+30.53%63201-20MSFT260123P00487500
485.00 P42.18+31.36%85501-21MSFT260123P00485000
482.50 P33.12+19.78%2501-21MSFT260123P00482500
480.00 P37.45+46.58%2,7841001-21MSFT260123P00480000
477.50 P34.64+50.87%2,785101-21MSFT260123P00477500
475.00 P31.25+48.24%30016501-21MSFT260123P00475000
472.50 P27.78+56.16%1151,00101-21MSFT260123P00472500
470.00 P26.25+59.09%34650601-21MSFT260123P00470000
467.50 P23.50+70.29%18224901-21MSFT260123P00467500
465.00 P21.33+98.23%6411,71701-21MSFT260123P00465000
462.50 P18.87+100.74%1931,08601-21MSFT260123P00462500
460.00 P15.98+107.80%1,1323,50101-21MSFT260123P00460000
457.50 P14.03+128.13%6082,14801-21MSFT260123P00457500
455.00 P11.97+157.42%1,5462,36901-21MSFT260123P00455000
452.50 P9.60+163.01%1,7141,70401-21MSFT260123P00452500
450.00 P7.13+158.33%6,4454,40701-21MSFT260123P00450000
447.50 P5.80+153.28%5,0351,36501-21MSFT260123P00447500
445.00 P3.90+150.00%10,0732,82901-21MSFT260123P00445000
442.50 P2.77+130.83%8,0211,76601-21MSFT260123P00442500
440.00 P2.00+135.29%14,4105,91101-21MSFT260123P00440000
437.50 P1.36+112.50%4,6932,21901-21MSFT260123P00437500
435.00 P0.91+106.82%7,2153,36801-21MSFT260123P00435000
432.50 P0.60+71.43%4,2582,50701-21MSFT260123P00432500
430.00 P0.36+50.00%5,38211,83101-21MSFT260123P00430000
427.50 P00%0MSFT260123P00427500
425.00 P0.15-6.25%2,7592,37101-21MSFT260123P00425000
422.50 P00%0MSFT260123P00422500
420.00 P0.08-20.00%1,4091,65401-21MSFT260123P00420000
417.50 P00%0MSFT260123P00417500
415.00 P0.05-28.57%8841,06801-21MSFT260123P00415000
412.50 P00%0MSFT260123P00412500
410.00 P0.01-80.00%1,1861,13001-21MSFT260123P00410000
407.50 P00%0MSFT260123P00407500
405.00 P0.12+200.00%15233401-21MSFT260123P00405000
400.00 P0.02-50.00%2481,76201-21MSFT260123P00400000
395.00 P0.020.00%13361101-21MSFT260123P00395000
390.00 P0.040.00%125701-21MSFT260123P00390000
385.00 P0.03+200.00%29534701-21MSFT260123P00385000
380.00 P0.01-50.00%3241301-21MSFT260123P00380000
375.00 P0.010.00%2119401-21MSFT260123P00375000
370.00 P0.02+100.00%2218901-21MSFT260123P00370000
365.00 P0.05-16.67%2601-14MSFT260123P00365000
360.00 P0.010.00%1117001-21MSFT260123P00360000
355.00 P0.07+75.00%21601-21MSFT260123P00355000
350.00 P0.010.00%229801-21MSFT260123P00350000
345.00 P0.07+133.33%1401-21MSFT260123P00345000
340.00 P0.02-88.24%14101-21MSFT260123P00340000
335.00 P00%0MSFT260123P00335000
330.00 P0.03-40.00%36101-12MSFT260123P00330000
325.00 P0.010%30001-16MSFT260123P00325000
320.00 P0.010.00%3014401-16MSFT260123P00320000
310.00 P0.01-66.67%11401-16MSFT260123P00310000
300.00 P0.01-80.00%15101-16MSFT260123P00300000
290.00 P0.10+100.00%2101-21MSFT260123P00290000
280.00 P0.21+200.00%24401-21MSFT260123P00280000
270.00 P0.01-80.00%2401-21MSFT260123P00270000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC