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

Market Open
Apr 2, 2026 12:55:20 PM EDT
371.37USD+0.541%(+2.00)10,535,295
371.37Bid   371.69Ask   0.32Spread
Pre-market
Apr 2, 2026 9:28:30 AM EDT
367.99USD-0.374%(-1.38)192,294
After-hours
Apr 1, 2026 4:58:30 PM EDT
370.17USD+0.192%(+0.71)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 2, 2026Apr 6, 2026Apr 8, 2026Apr 10, 2026Apr 13, 2026Apr 15, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Apr 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,98098,6746,94444,358


MSFT Apr 2, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Apr 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Apr 2, 2026 Exp. - Max Pain @ $365.00

Puts
Calls


MSFT Apr 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
605.00 C0.01-80.00%51004-01MSFT260402C00605000
600.00 C0.10+100.00%1403-25MSFT260402C00600000
595.00 C0.25+400.00%1203-31MSFT260402C00595000
590.00 C0.35+40.00%11004-01MSFT260402C00590000
585.00 C0.35+250.00%1404-01MSFT260402C00585000
580.00 C0.10+42.86%1203-24MSFT260402C00580000
575.00 C0.350.00%1604-01MSFT260402C00575000
570.00 C0.27+35.00%42804-01MSFT260402C00570000
565.00 C0.10-54.55%33404-01MSFT260402C00565000
560.00 C0.07-58.82%22104-01MSFT260402C00560000
555.00 C0.15-57.14%12503-31MSFT260402C00555000
550.00 C0.10-71.43%41704-01MSFT260402C00550000
545.00 C0.35+191.67%21404-01MSFT260402C00545000
540.00 C0.100.00%61404-01MSFT260402C00540000
535.00 C0.100.00%2503-31MSFT260402C00535000
530.00 C0.10+233.33%2603-16MSFT260402C00530000
525.00 C0.050.00%53203-27MSFT260402C00525000
520.00 C0.01-75.00%107803-30MSFT260402C00520000
515.00 C0.100.00%13403-31MSFT260402C00515000
510.00 C0.01-50.00%22803-31MSFT260402C00510000
505.00 C0.13+30.00%27303-31MSFT260402C00505000
500.00 C0.010.00%156304-01MSFT260402C00500000
495.00 C0.02-80.00%13828603-25MSFT260402C00495000
490.00 C0.02-60.00%95003-26MSFT260402C00490000
485.00 C0.04+33.33%1215903-27MSFT260402C00485000
480.00 C0.03+50.00%519403-25MSFT260402C00480000
475.00 C0.03-70.00%122004-01MSFT260402C00475000
470.00 C0.010.00%426104-01MSFT260402C00470000
465.00 C0.010.00%125503-27MSFT260402C00465000
460.00 C0.010.00%348104-01MSFT260402C00460000
455.00 C0.010.00%201,54704-01MSFT260402C00455000
450.00 C0.12+200.00%51,01304-01MSFT260402C00450000
445.00 C0.010.00%857304-01MSFT260402C00445000
440.00 C0.02+100.00%892904-01MSFT260402C00440000
435.00 C0.010.00%4471604-01MSFT260402C00435000
430.00 C0.010.00%974704-01MSFT260402C00430000
425.00 C0.010.00%41,26904-01MSFT260402C00425000
422.50 C0.02+100.00%1237703-27MSFT260402C00422500
420.00 C0.010.00%271,50904-01MSFT260402C00420000
417.50 C0.010.00%1232704-01MSFT260402C00417500
415.00 C0.010.00%673,07804-01MSFT260402C00415000
412.50 C0.02+100.00%227104-01MSFT260402C00412500
410.00 C0.010.00%181,92204-01MSFT260402C00410000
407.50 C0.01-50.00%1675403-31MSFT260402C00407500
405.00 C0.010.00%282,54004-01MSFT260402C00405000
402.50 C0.01-75.00%10751303-31MSFT260402C00402500
400.00 C0.010.00%4525,36504-01MSFT260402C00400000
397.50 C0.030.00%369604-01MSFT260402C00397500
395.00 C0.01-66.67%4302,29604-01MSFT260402C00395000
392.50 C0.02-33.33%6061,78204-01MSFT260402C00392500
390.00 C0.02-71.43%4,90123,06204-01MSFT260402C00390000
387.50 C0.02-83.33%1,9532,87204-01MSFT260402C00387500
385.00 C0.05-78.26%4,9248,15204-01MSFT260402C00385000
382.50 C0.08-77.14%3,3314,01304-01MSFT260402C00382500
380.00 C0.14-78.79%9,12012,56704-01MSFT260402C00380000
377.50 C0.29-73.15%6,0164,38004-01MSFT260402C00377500
375.00 C0.63-64.00%12,3108,13104-01MSFT260402C00375000
372.50 C1.25-53.70%11,4014,35704-01MSFT260402C00372500
370.00 C2.28-42.13%8,5825,81504-01MSFT260402C00370000
367.50 C3.50-33.96%1,2762,38504-01MSFT260402C00367500
365.00 C5.20-24.75%6164,76904-01MSFT260402C00365000
362.50 C7.55-15.83%1741,18904-01MSFT260402C00362500
360.00 C9.85-10.70%3284,53704-01MSFT260402C00360000
357.50 C12.28-15.54%351,72804-01MSFT260402C00357500
355.00 C14.90-6.11%742,36204-01MSFT260402C00355000
352.50 C18.54+10.82%268204-01MSFT260402C00352500
350.00 C20.71-4.78%1828404-01MSFT260402C00350000
347.50 C17.08+49.30%243203-31MSFT260402C00347500
345.00 C25.70+2.07%166804-01MSFT260402C00345000
342.50 C24.73+26.82%426103-31MSFT260402C00342500
340.00 C29.50+2.90%6712204-01MSFT260402C00340000
337.50 C33.17-4.68%3504-01MSFT260402C00337500
335.00 C37.57+4.36%39704-01MSFT260402C00335000
332.50 C00%0MSFT260402C00332500
330.00 C39.46-1.35%2313804-01MSFT260402C00330000
327.50 C00%0MSFT260402C00327500
325.00 C43.82+28.32%122703-31MSFT260402C00325000
320.00 C52.41+2.76%3010104-01MSFT260402C00320000
315.00 C00%0MSFT260402C00315000
310.00 C74.30-13.25%61203-23MSFT260402C00310000
305.00 C00%0MSFT260402C00305000
300.00 C65.40+10.75%59003-31MSFT260402C00300000
290.00 C117.10+11.21%13303-09MSFT260402C00290000
280.00 C78.53-14.43%13303-27MSFT260402C00280000
270.00 C101.85+2.77%11004-01MSFT260402C00270000
Puts
StrikePriceChangeVolOILastContract Name
605.00 P00%0MSFT260402P00605000
600.00 P00%0MSFT260402P00600000
595.00 P00%0MSFT260402P00595000
590.00 P00%0MSFT260402P00590000
585.00 P00%0MSFT260402P00585000
580.00 P207.550%1003-31MSFT260402P00580000
575.00 P00%0MSFT260402P00575000
570.00 P00%0MSFT260402P00570000
565.00 P192.50+14.84%1003-31MSFT260402P00565000
560.00 P00%0MSFT260402P00560000
555.00 P00%0MSFT260402P00555000
550.00 P00%0MSFT260402P00550000
545.00 P172.50+6.89%1103-31MSFT260402P00545000
540.00 P173.29+3.10%25303-26MSFT260402P00540000
535.00 P163.10+7.73%2003-24MSFT260402P00535000
530.00 P00%0MSFT260402P00530000
525.00 P140.86+1.65%4403-23MSFT260402P00525000
520.00 P133.60+2.65%1003-19MSFT260402P00520000
515.00 P00%0MSFT260402P00515000
510.00 P00%0MSFT260402P00510000
505.00 P107.60+0.50%2202-20MSFT260402P00505000
500.00 P93.15+0.70%4003-09MSFT260402P00500000
495.00 P122.50-4.47%1103-31MSFT260402P00495000
490.00 P107.40+3.72%1003-23MSFT260402P00490000
485.00 P117.15+42.87%1103-26MSFT260402P00485000
480.00 P77.02+1.34%1503-11MSFT260402P00480000
475.00 P91.57+7.56%1103-23MSFT260402P00475000
470.00 P80.15+35.50%1103-18MSFT260402P00470000
465.00 P66.50-1.35%21302-25MSFT260402P00465000
460.00 P100.40+9.37%1003-27MSFT260402P00460000
455.00 P61.00-0.65%152703-02MSFT260402P00455000
450.00 P46.28-0.37%48803-13MSFT260402P00450000
445.00 P76.21+56.39%10103-31MSFT260402P00445000
440.00 P81.10+21.77%1103-27MSFT260402P00440000
435.00 P48.62+12.42%916303-19MSFT260402P00435000
430.00 P63.50-6.54%15203-31MSFT260402P00430000
425.00 P55.32-8.06%33303-31MSFT260402P00425000
422.50 P21.25-18.17%4403-17MSFT260402P00422500
420.00 P39.71+7.85%123703-24MSFT260402P00420000
417.50 P47.76+59.25%21104-01MSFT260402P00417500
415.00 P54.98+9.63%2203-27MSFT260402P00415000
412.50 P47.67+29.96%3303-26MSFT260402P00412500
410.00 P37.60-14.56%22303-31MSFT260402P00410000
407.50 P35.00+6.06%11503-31MSFT260402P00407500
405.00 P46.09+1.95%1103-30MSFT260402P00405000
402.50 P37.60-9.81%3203-31MSFT260402P00402500
400.00 P29.75+7.21%5204-01MSFT260402P00400000
397.50 P26.25-33.63%1104-01MSFT260402P00397500
395.00 P22.25-8.10%3304-01MSFT260402P00395000
392.50 P25.80-12.24%19103-31MSFT260402P00392500
390.00 P20.82+11.94%7604-01MSFT260402P00390000
387.50 P16.47-7.37%101204-01MSFT260402P00387500
385.00 P15.60+3.79%35821004-01MSFT260402P00385000
382.50 P13.47+23.69%3718904-01MSFT260402P00382500
380.00 P10.86+6.47%3723,10504-01MSFT260402P00380000
377.50 P8.31+16.22%7130404-01MSFT260402P00377500
375.00 P6.10+7.02%6621,91204-01MSFT260402P00375000
372.50 P4.31-8.69%3,04758404-01MSFT260402P00372500
370.00 P2.86-17.10%6,6452,83804-01MSFT260402P00370000
367.50 P1.69-32.67%7,6921,21404-01MSFT260402P00367500
365.00 P0.97-43.27%8,1275,24704-01MSFT260402P00365000
362.50 P0.55-51.75%1,4931,24204-01MSFT260402P00362500
360.00 P0.31-60.26%3,4634,47704-01MSFT260402P00360000
357.50 P0.17-67.31%2,1412,29104-01MSFT260402P00357500
355.00 P0.11-67.65%1,3912,54304-01MSFT260402P00355000
352.50 P0.06-72.73%5882,91804-01MSFT260402P00352500
350.00 P0.05-68.75%1,1025,50204-01MSFT260402P00350000
347.50 P0.03-66.67%2081,66304-01MSFT260402P00347500
345.00 P0.08-11.11%2691,29204-01MSFT260402P00345000
342.50 P0.02-66.67%18198404-01MSFT260402P00342500
340.00 P0.02-66.67%2512,61904-01MSFT260402P00340000
337.50 P0.020.00%3234804-01MSFT260402P00337500
335.00 P0.01-66.67%602,75704-01MSFT260402P00335000
332.50 P00%0MSFT260402P00332500
330.00 P0.020.00%1142,64204-01MSFT260402P00330000
327.50 P00%0MSFT260402P00327500
325.00 P0.01-50.00%611,04604-01MSFT260402P00325000
320.00 P0.03+200.00%71,19804-01MSFT260402P00320000
315.00 P00%0MSFT260402P00315000
310.00 P0.02-71.43%117304-01MSFT260402P00310000
305.00 P00%0MSFT260402P00305000
300.00 P0.01-50.00%10044503-30MSFT260402P00300000
290.00 P0.010.00%161704-01MSFT260402P00290000
280.00 P0.03+200.00%67303-31MSFT260402P00280000
270.00 P0.03-50.00%1022903-27MSFT260402P00270000


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 - 2026 ChartExchange LLC