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
Nov 7, 2025 1:13:00 PM EST
494.41USD-0.585%(-2.91)10,637,341
494.34Bid   498.09Ask   3.75Spread
Pre-market
Nov 7, 2025 9:28:30 AM EST
496.89USD-0.086%(-0.43)114,041
After-hours
Nov 6, 2025 4:58:30 PM EST
497.60USD+0.057%(+0.28)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
99,690269,83432,692186,978


MSFT Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 16, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.14-22.22%51023,54311-06MSFT260116C00700000
695 C0.210.00%649411-06MSFT260116C00695000
690 C0.19-13.64%332411-06MSFT260116C00690000
685 C0.22-4.35%235111-06MSFT260116C00685000
680 C0.29-6.45%121,10011-05MSFT260116C00680000
675 C0.32+6.67%179511-06MSFT260116C00675000
670 C0.36-5.26%143811-05MSFT260116C00670000
665 C0.30-16.67%220911-06MSFT260116C00665000
660 C0.37-9.76%444,05711-06MSFT260116C00660000
655 C0.38-24.00%1111711-06MSFT260116C00655000
650 C0.42-20.75%1993,14611-06MSFT260116C00650000
645 C0.50-16.67%1450411-06MSFT260116C00645000
640 C0.55-16.67%361,47411-06MSFT260116C00640000
635 C0.68-4.23%797311-06MSFT260116C00635000
630 C0.70-15.66%111,79111-06MSFT260116C00630000
625 C0.76-23.23%4690911-06MSFT260116C00625000
620 C0.84-22.22%531,91111-06MSFT260116C00620000
615 C0.96-21.31%8888211-06MSFT260116C00615000
610 C1.05-24.46%751,86311-06MSFT260116C00610000
605 C1.20-24.05%182,06011-06MSFT260116C00605000
600 C1.39-22.78%1,34032,83411-06MSFT260116C00600000
595 C1.72-18.10%361,72511-06MSFT260116C00595000
590 C1.78-25.83%1313,01211-06MSFT260116C00590000
585 C2.06-26.95%4581,64111-06MSFT260116C00585000
580 C2.36-26.25%2418,39311-06MSFT260116C00580000
575 C2.65-28.57%1945,49411-06MSFT260116C00575000
570 C3.15-26.91%2965,57611-06MSFT260116C00570000
565 C3.60-27.27%4251,61811-06MSFT260116C00565000
560 C4.20-26.44%7994,76011-06MSFT260116C00560000
555 C4.75-27.48%2672,50811-06MSFT260116C00555000
550 C5.60-26.32%3,03015,47511-06MSFT260116C00550000
545 C6.55-24.54%5,42222,05611-06MSFT260116C00545000
540 C7.50-26.11%7358,88511-06MSFT260116C00540000
535 C8.73-24.09%5742,55611-06MSFT260116C00535000
530 C9.93-23.91%9096,03111-06MSFT260116C00530000
525 C11.45-23.41%9504,64611-06MSFT260116C00525000
520 C12.80-25.36%73832,01811-06MSFT260116C00520000
515 C15.00-21.96%3115,69511-06MSFT260116C00515000
510 C17.00-21.80%2,12112,96211-06MSFT260116C00510000
505 C19.15-21.36%5371,76311-06MSFT260116C00505000
500 C21.46-20.52%1,24841,46411-06MSFT260116C00500000
495 C24.15-19.15%1491,78111-06MSFT260116C00495000
490 C27.08-18.31%1364,33511-06MSFT260116C00490000
485 C30.25-18.22%921,23811-06MSFT260116C00485000
480 C33.30-17.29%1442,54411-06MSFT260116C00480000
475 C37.20-16.40%381,80211-06MSFT260116C00475000
470 C40.05-17.34%583,16311-06MSFT260116C00470000
465 C44.23-15.75%231,26211-06MSFT260116C00465000
460 C49.95-10.80%261,63511-06MSFT260116C00460000
455 C52.65-12.90%131,43711-06MSFT260116C00455000
450 C58.86-9.17%656,46811-06MSFT260116C00450000
445 C61.92-18.61%91,82011-06MSFT260116C00445000
440 C66.00-11.60%243,45011-06MSFT260116C00440000
435 C70.22-18.68%151,69811-06MSFT260116C00435000
430 C75.80-9.95%143,68711-06MSFT260116C00430000
425 C79.89-10.24%1166,83411-06MSFT260116C00425000
420 C85.85-8.83%663,44911-06MSFT260116C00420000
415 C88.29-17.73%21,36011-06MSFT260116C00415000
410 C93.50-8.82%33,03811-06MSFT260116C00410000
405 C97.06-9.96%32,68911-06MSFT260116C00405000
400 C102.45-8.81%625,23311-06MSFT260116C00400000
395 C106.30-9.85%82,84811-06MSFT260116C00395000
390 C112.50-8.55%21,02411-06MSFT260116C00390000
385 C118.45-7.98%42,07911-06MSFT260116C00385000
380 C121.50-8.44%196211-06MSFT260116C00380000
375 C128.00-23.58%281,86811-06MSFT260116C00375000
370 C133.18-8.92%556811-06MSFT260116C00370000
365 C136.01-7.07%272511-06MSFT260116C00365000
360 C157.15-7.29%14,98411-04MSFT260116C00360000
355 C186.60+15.01%434210-29MSFT260116C00355000
350 C151.00-12.44%1613,72911-06MSFT260116C00350000
345 C190.60+14.89%16310-27MSFT260116C00345000
340 C163.81-9.95%117411-06MSFT260116C00340000
335 C192.90+5.16%110110-30MSFT260116C00335000
330 C187.61-11.71%1022211-04MSFT260116C00330000
325 C175.58-8.79%113611-06MSFT260116C00325000
320 C185.08-18.11%125111-06MSFT260116C00320000
315 C200.18-1.64%116611-04MSFT260116C00315000
310 C191.00-6.37%120811-06MSFT260116C00310000
305 C226.80+2.37%312710-30MSFT260116C00305000
300 C211.84-4.14%183011-05MSFT260116C00300000
295 C232.00-0.97%27210-06MSFT260116C00295000
290 C213.00-5.44%1415211-06MSFT260116C00290000
285 C256.45+2.25%155810-29MSFT260116C00285000
280 C228.15-1.38%251211-06MSFT260116C00280000
275 C224.45-4.70%32,63111-06MSFT260116C00275000
270 C241.53-1.40%790011-05MSFT260116C00270000
265 C251.90+25.94%527207-29MSFT260116C00265000
260 C251.80-2.78%147711-05MSFT260116C00260000
255 C272.23+3.66%1713610-30MSFT260116C00255000
250 C264.47-9.21%1448911-04MSFT260116C00250000
245 C294.38+1.39%212610-29MSFT260116C00245000
240 C276.74+1.82%116010-13MSFT260116C00240000
235 C280.48+1.40%58411-04MSFT260116C00235000
230 C283.93+1.85%121409-18MSFT260116C00230000
225 C316.27+2.35%641010-29MSFT260116C00225000
220 C294.60+1.81%122809-12MSFT260116C00220000
215 C287.00-7.81%822711-06MSFT260116C00215000
210 C329.79+8.71%1415810-29MSFT260116C00210000
205 C307.05-5.45%189910-14MSFT260116C00205000
200 C315.00-1.01%2821611-04MSFT260116C00200000
195 C325.60-2.20%4010710-01MSFT260116C00195000
190 C335.00+2.13%11,06411-03MSFT260116C00190000
185 C331.75+84.77%349810-31MSFT260116C00185000
180 C276.06+34.13%510605-14MSFT260116C00180000
175 C329.22+57.91%19107-10MSFT260116C00175000
170 C347.67+43.45%111210-31MSFT260116C00170000
165 C339.10-1.93%12411-06MSFT260116C00165000
160 C353.25-0.66%2421811-05MSFT260116C00160000
Puts
StrikePriceChangeVolOILastContract Name
700 P191.52+18.22%19008-28MSFT260116P00700000
695 P242.190%20005-23MSFT260116P00695000
690 P00%0MSFT260116P00690000
685 P00%0MSFT260116P00685000
680 P257.05+16.20%2111-13MSFT260116P00680000
675 P160.47-0.37%1010-15MSFT260116P00675000
670 P131.75+2.25%2310-29MSFT260116P00670000
665 P309.450%1004-07MSFT260116P00665000
660 P118.91-45.38%2010-28MSFT260116P00660000
655 P00%0MSFT260116P00655000
650 P108.84-4.31%161610-28MSFT260116P00650000
645 P00%0MSFT260116P00645000
640 P102.65+4.85%2310-29MSFT260116P00640000
635 P98.350%3310-29MSFT260116P00635000
630 P93.05+5.14%142110-29MSFT260116P00630000
625 P89.00+8.74%5910-29MSFT260116P00625000
620 P84.05+5.33%242710-29MSFT260116P00620000
615 P79.250%4410-29MSFT260116P00615000
610 P74.25+9.35%292810-29MSFT260116P00610000
605 P84.61+16.14%206010-31MSFT260116P00605000
600 P90.70+8.53%11911-05MSFT260116P00600000
595 P75.23-12.11%202010-31MSFT260116P00595000
590 P71.78+15.72%124610-31MSFT260116P00590000
585 P53.75-17.69%517110-29MSFT260116P00585000
580 P72.95+12.23%123511-05MSFT260116P00580000
575 P63.97+4.44%1113011-04MSFT260116P00575000
570 P72.68+39.77%219311-06MSFT260116P00570000
565 P67.75+24.40%423411-06MSFT260116P00565000
560 P53.35+19.75%2144411-05MSFT260116P00560000
555 P59.62+16.79%630311-06MSFT260116P00555000
550 P55.30+19.05%946711-06MSFT260116P00550000
545 P51.65+21.67%224511-06MSFT260116P00545000
540 P46.40+20.05%142,40511-06MSFT260116P00540000
535 P41.31+17.96%131,44611-06MSFT260116P00535000
530 P37.95+17.75%771,02811-06MSFT260116P00530000
525 P33.79+16.60%582,29911-06MSFT260116P00525000
520 P32.08+24.82%8613,28811-06MSFT260116P00520000
515 P27.57+19.87%1162,44811-06MSFT260116P00515000
510 P25.60+25.61%7974,13311-06MSFT260116P00510000
505 P23.10+29.05%2492,12511-06MSFT260116P00505000
500 P20.50+28.13%1,7286,16111-06MSFT260116P00500000
495 P18.10+34.57%3854,67711-06MSFT260116P00495000
490 P15.80+30.36%1,7864,86311-06MSFT260116P00490000
485 P13.95+32.23%2872,76011-06MSFT260116P00485000
480 P12.10+31.24%1,2466,42611-06MSFT260116P00480000
475 P10.70+33.75%1108,78211-06MSFT260116P00475000
470 P9.40+36.23%1427,85511-06MSFT260116P00470000
465 P7.60+27.73%1123,14411-06MSFT260116P00465000
460 P7.15+37.50%785,08511-06MSFT260116P00460000
455 P5.80+28.89%1142,91311-06MSFT260116P00455000
450 P5.35+38.96%2907,42211-06MSFT260116P00450000
445 P4.65+36.76%2022,98411-06MSFT260116P00445000
440 P3.90+34.02%5852,73511-06MSFT260116P00440000
435 P3.30+32.00%8613,92211-06MSFT260116P00435000
430 P2.76+31.43%8574,25011-06MSFT260116P00430000
425 P2.66+43.01%1475,23111-06MSFT260116P00425000
420 P2.08+22.35%605,82111-06MSFT260116P00420000
415 P1.92+31.51%431,62311-06MSFT260116P00415000
410 P1.57+26.61%3861,94011-06MSFT260116P00410000
405 P1.40+25.00%491,27211-06MSFT260116P00405000
400 P1.33+34.34%446,71211-06MSFT260116P00400000
395 P1.17+39.29%232,22011-06MSFT260116P00395000
390 P1.04+31.65%13,70811-06MSFT260116P00390000
385 P0.95+25.00%72,60111-06MSFT260116P00385000
380 P0.79+31.67%74,89811-06MSFT260116P00380000
375 P0.62+21.57%242,95411-06MSFT260116P00375000
370 P0.62+24.00%324,24111-06MSFT260116P00370000
365 P0.58+9.43%22,39311-06MSFT260116P00365000
360 P0.45+40.63%27,98510-31MSFT260116P00360000
355 P0.34+25.93%12,57111-03MSFT260116P00355000
350 P0.40+33.33%1416,22611-06MSFT260116P00350000
345 P0.27+8.00%12,96511-05MSFT260116P00345000
340 P0.30+25.00%12,31211-06MSFT260116P00340000
335 P0.25+13.64%387911-06MSFT260116P00335000
330 P0.23+15.00%12,14610-31MSFT260116P00330000
325 P0.23+53.33%22,00111-06MSFT260116P00325000
320 P0.180.00%14,70611-06MSFT260116P00320000
315 P0.14-12.50%83,39411-04MSFT260116P00315000
310 P0.15+15.38%61,83210-31MSFT260116P00310000
305 P0.14+40.00%144911-04MSFT260116P00305000
300 P0.10-9.09%33,45211-06MSFT260116P00300000
295 P0.11+22.22%241910-31MSFT260116P00295000
290 P0.08-20.00%51,79111-04MSFT260116P00290000
285 P0.090.00%21,15510-31MSFT260116P00285000
280 P0.09+12.50%673210-31MSFT260116P00280000
275 P0.06-14.29%501,18111-04MSFT260116P00275000
270 P0.06+20.00%33,03610-30MSFT260116P00270000
265 P0.06+50.00%11,81611-04MSFT260116P00265000
260 P0.040.00%82,18111-05MSFT260116P00260000
255 P0.05+400.00%372111-06MSFT260116P00255000
250 P0.04+33.33%21,13111-06MSFT260116P00250000
245 P0.02-33.33%1077011-06MSFT260116P00245000
240 P0.02-60.00%121,99210-29MSFT260116P00240000
235 P0.01-90.00%164710-30MSFT260116P00235000
230 P0.03+50.00%31,19811-06MSFT260116P00230000
225 P0.01-75.00%165711-06MSFT260116P00225000
220 P0.02-71.43%2625010-28MSFT260116P00220000
215 P0.04+300.00%327610-06MSFT260116P00215000
210 P0.02+100.00%145910-27MSFT260116P00210000
205 P0.02+100.00%140610-27MSFT260116P00205000
200 P0.01-50.00%142,05010-31MSFT260116P00200000
195 P0.03+200.00%197610-28MSFT260116P00195000
190 P0.03+200.00%143710-14MSFT260116P00190000
185 P0.03+200.00%130610-06MSFT260116P00185000
180 P0.02+100.00%143510-17MSFT260116P00180000
175 P0.010.00%128011-06MSFT260116P00175000
170 P0.02+100.00%142010-29MSFT260116P00170000
165 P0.010.00%135010-08MSFT260116P00165000
160 P0.010.00%11,23311-05MSFT260116P00160000


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 - 2025 ChartExchange LLC