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
Mar 11, 2026 1:42:23 PM EDT
402.63USD-0.771%(-3.13)14,086,493
401.21Bid   404.75Ask   3.54Spread
Pre-market
Mar 11, 2026 9:28:30 AM EDT
405.57USD-0.047%(-0.19)1,109,129
After-hours
Mar 10, 2026 4:58:30 PM EDT
405.27USD-0.121%(-0.49)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 11, 2026Mar 13, 2026Mar 16, 2026Mar 18, 2026Mar 20, 2026Mar 23, 2026Mar 25, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 15, 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 Mar 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,84732,3538,17922,178


MSFT Mar 11, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Mar 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Mar 11, 2026 Exp. - Max Pain @ $405.00

Puts
Calls


MSFT Mar 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.010.00%499003-10MSFT260311C00460000
455.00 C0.01-75.00%727203-10MSFT260311C00455000
450.00 C0.010.00%43324303-10MSFT260311C00450000
447.50 C0.01-50.00%542903-10MSFT260311C00447500
445.00 C0.06+50.00%5626203-10MSFT260311C00445000
442.50 C0.01-92.86%836403-10MSFT260311C00442500
440.00 C0.01-85.71%10019003-10MSFT260311C00440000
437.50 C0.01-50.00%11530203-10MSFT260311C00437500
435.00 C0.030.00%70485903-10MSFT260311C00435000
432.50 C0.02-60.00%1,24846303-10MSFT260311C00432500
430.00 C0.04-50.00%7571,20703-10MSFT260311C00430000
427.50 C0.03-78.57%36166703-10MSFT260311C00427500
425.00 C0.04-80.00%1,8341,74803-10MSFT260311C00425000
422.50 C0.06-82.35%9571,06603-10MSFT260311C00422500
420.00 C0.08-86.67%3,5606,07403-10MSFT260311C00420000
417.50 C0.16-84.76%3,7493,38203-10MSFT260311C00417500
415.00 C0.33-80.00%9,5904,58903-10MSFT260311C00415000
412.50 C0.62-75.40%8,1272,48103-10MSFT260311C00412500
410.00 C1.19-68.27%21,9984,22603-10MSFT260311C00410000
407.50 C2.06-60.38%17,6902,33703-10MSFT260311C00407500
405.00 C3.26-52.41%12,8002,00203-10MSFT260311C00405000
402.50 C4.98-42.56%2,12480503-10MSFT260311C00402500
400.00 C6.85-37.10%1,68483403-10MSFT260311C00400000
397.50 C8.15-35.32%31119603-10MSFT260311C00397500
395.00 C11.00-24.14%31424503-10MSFT260311C00395000
392.50 C12.90-22.75%3811103-10MSFT260311C00392500
390.00 C16.15-15.22%10427703-10MSFT260311C00390000
387.50 C17.65-15.10%473303-10MSFT260311C00387500
385.00 C20.10-23.40%185603-10MSFT260311C00385000
382.50 C24.73+3.04%52303-10MSFT260311C00382500
380.00 C26.42+0.88%23103-10MSFT260311C00380000
377.50 C27.800%202003-04MSFT260311C00377500
375.00 C34.83-0.88%21303-05MSFT260311C00375000
372.50 C38.88+77.53%6703-06MSFT260311C00372500
370.00 C35.400%2203-10MSFT260311C00370000
367.50 C33.870%88503-02MSFT260311C00367500
365.00 C40.72-13.36%1603-10MSFT260311C00365000
362.50 C43.10+14.26%1803-10MSFT260311C00362500
360.00 C47.95+19.61%101603-09MSFT260311C00360000
357.50 C00%0MSFT260311C00357500
355.00 C51.98+13.59%465503-09MSFT260311C00355000
352.50 C00%0MSFT260311C00352500
350.00 C57.55+3.99%354703-10MSFT260311C00350000
345.00 C60.530%404003-10MSFT260311C00345000
340.00 C67.25+6.53%2303-09MSFT260311C00340000
335.00 C00%0MSFT260311C00335000
330.00 C57.970%76602-24MSFT260311C00330000
325.00 C62.850%76602-24MSFT260311C00325000
320.00 C00%0MSFT260311C00320000
315.00 C91.69-5.95%2203-09MSFT260311C00315000
Puts
StrikePriceChangeVolOILastContract Name
460.00 P00%0MSFT260311P00460000
455.00 P00%0MSFT260311P00455000
450.00 P00%0MSFT260311P00450000
447.50 P00%0MSFT260311P00447500
445.00 P00%0MSFT260311P00445000
442.50 P00%0MSFT260311P00442500
440.00 P00%0MSFT260311P00440000
437.50 P00%0MSFT260311P00437500
435.00 P25.50+4.47%151603-06MSFT260311P00435000
432.50 P28.88+32.17%62103-10MSFT260311P00432500
430.00 P25.85+14.18%9503-10MSFT260311P00430000
427.50 P24.00+24.93%2103-10MSFT260311P00427500
425.00 P19.35+17.99%1103-10MSFT260311P00425000
422.50 P15.75+20.23%153103-09MSFT260311P00422500
420.00 P15.80+31.67%7519903-10MSFT260311P00420000
417.50 P12.65+46.58%9926303-10MSFT260311P00417500
415.00 P10.25+52.30%12730303-10MSFT260311P00415000
412.50 P7.45+36.70%41418903-10MSFT260311P00412500
410.00 P5.45+29.76%1,65162503-10MSFT260311P00410000
407.50 P3.90+21.88%3,5871,52603-10MSFT260311P00407500
405.00 P2.65+9.50%11,4074,99903-10MSFT260311P00405000
402.50 P1.73+1.76%6,8991,66803-10MSFT260311P00402500
400.00 P1.16-9.38%9,3933,11503-10MSFT260311P00400000
397.50 P0.74-18.68%4,2171,65203-10MSFT260311P00397500
395.00 P0.50-28.57%5,8732,65803-10MSFT260311P00395000
392.50 P0.33-26.67%3,5482,21003-10MSFT260311P00392500
390.00 P0.22-31.25%2,8361,75403-10MSFT260311P00390000
387.50 P0.14-44.00%6021,62003-10MSFT260311P00387500
385.00 P0.10-44.44%1,2291,25903-10MSFT260311P00385000
382.50 P0.08-33.33%75262303-10MSFT260311P00382500
380.00 P0.05-50.00%3551,54403-10MSFT260311P00380000
377.50 P0.04-55.56%22638803-10MSFT260311P00377500
375.00 P0.070.00%29439403-10MSFT260311P00375000
372.50 P0.02-50.00%15435403-10MSFT260311P00372500
370.00 P0.02-33.33%62374903-10MSFT260311P00370000
367.50 P0.01-80.00%46703-10MSFT260311P00367500
365.00 P0.02-33.33%17740003-10MSFT260311P00365000
362.50 P0.10-41.18%82303-09MSFT260311P00362500
360.00 P0.03+50.00%6846103-10MSFT260311P00360000
357.50 P0.030%39239203-09MSFT260311P00357500
355.00 P0.05-28.57%420303-09MSFT260311P00355000
352.50 P0.10+400.00%12303-10MSFT260311P00352500
350.00 P0.05-37.50%517003-09MSFT260311P00350000
345.00 P0.13+1,200.00%52803-10MSFT260311P00345000
340.00 P0.06+500.00%12603-10MSFT260311P00340000
335.00 P0.100%1103-03MSFT260311P00335000
330.00 P0.070%2203-03MSFT260311P00330000
325.00 P0.030%3303-03MSFT260311P00325000
320.00 P0.09-25.00%363803-10MSFT260311P00320000
315.00 P0.04-20.00%33635303-10MSFT260311P00315000


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