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
Mar 11, 2026 1:45:40 PM EDT
402.81USD-0.727%(-2.95)14,163,172
402.71Bid   402.87Ask   0.16Spread
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 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,829331,67259,171138,387


MSFT Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Mar 20, 2026 Exp. - Max Pain @ $415.00

Puts
Calls


MSFT Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740.00 C0.010.00%13,06703-04MSFT260320C00740000
720.00 C0.01-50.00%2194502-25MSFT260320C00720000
700.00 C0.010.00%101,77903-03MSFT260320C00700000
680.00 C0.050.00%52,58802-25MSFT260320C00680000
660.00 C0.010.00%722,31403-02MSFT260320C00660000
650.00 C0.010.00%622,85903-09MSFT260320C00650000
640.00 C0.02+100.00%12,69003-05MSFT260320C00640000
630.00 C0.02+100.00%93,25403-09MSFT260320C00630000
620.00 C0.010.00%12,86803-09MSFT260320C00620000
610.00 C0.01-50.00%14,21403-10MSFT260320C00610000
605.00 C0.03-40.00%11934902-24MSFT260320C00605000
600.00 C0.010.00%115,99403-10MSFT260320C00600000
595.00 C0.01-80.00%1641,67603-09MSFT260320C00595000
590.00 C0.010.00%61,49303-10MSFT260320C00590000
585.00 C0.03+200.00%1690703-10MSFT260320C00585000
580.00 C0.01-83.33%422,93103-10MSFT260320C00580000
575.00 C0.020.00%62,67703-09MSFT260320C00575000
570.00 C0.02+100.00%33,63003-10MSFT260320C00570000
565.00 C0.030.00%21,96903-10MSFT260320C00565000
560.00 C0.010.00%85,73403-10MSFT260320C00560000
555.00 C0.05+400.00%52,01203-10MSFT260320C00555000
550.00 C0.01-50.00%146,64203-10MSFT260320C00550000
545.00 C0.05+400.00%482,98003-10MSFT260320C00545000
540.00 C0.01-66.67%1336,78103-10MSFT260320C00540000
535.00 C0.02-33.33%35,64403-10MSFT260320C00535000
530.00 C0.02-50.00%89,71603-10MSFT260320C00530000
525.00 C0.03+200.00%1634,53803-10MSFT260320C00525000
520.00 C0.020.00%1926,88203-10MSFT260320C00520000
515.00 C0.01-66.67%193,11603-10MSFT260320C00515000
510.00 C0.03+50.00%117,60803-10MSFT260320C00510000
505.00 C0.030.00%124,02703-10MSFT260320C00505000
500.00 C0.020.00%14921,45703-10MSFT260320C00500000
495.00 C0.030.00%122,81303-10MSFT260320C00495000
490.00 C0.02-33.33%2510,02503-10MSFT260320C00490000
485.00 C0.03-40.00%25415,52903-10MSFT260320C00485000
480.00 C0.04-20.00%1299,04803-10MSFT260320C00480000
475.00 C0.04-42.86%1337,38003-10MSFT260320C00475000
470.00 C0.05-16.67%2566,00403-10MSFT260320C00470000
465.00 C0.07-22.22%1644,73003-10MSFT260320C00465000
460.00 C0.08-33.33%25310,65703-10MSFT260320C00460000
455.00 C0.11-42.11%2323,48803-10MSFT260320C00455000
450.00 C0.14-48.15%78022,94903-10MSFT260320C00450000
445.00 C0.24-36.84%5506,61703-10MSFT260320C00445000
440.00 C0.33-49.23%1,90719,92403-10MSFT260320C00440000
435.00 C0.57-45.71%2,10616,59403-10MSFT260320C00435000
432.50 C0.71-47.79%14030703-10MSFT260320C00432500
430.00 C0.90-46.75%2,3409,94403-10MSFT260320C00430000
427.50 C1.17-46.08%18540803-10MSFT260320C00427500
425.00 C1.57-41.20%1,71812,79103-10MSFT260320C00425000
422.50 C1.96-43.84%5981,44803-10MSFT260320C00422500
420.00 C2.57-38.81%5,77612,80303-10MSFT260320C00420000
417.50 C3.10-39.45%40287703-10MSFT260320C00417500
415.00 C4.05-34.47%4,2576,35003-10MSFT260320C00415000
412.50 C4.71-35.03%57294303-10MSFT260320C00412500
410.00 C6.10-29.48%2,7139,06003-10MSFT260320C00410000
407.50 C7.25-28.22%2,2921,04503-10MSFT260320C00407500
405.00 C8.52-26.87%2,1734,59703-10MSFT260320C00405000
402.50 C9.70-28.68%55782103-10MSFT260320C00402500
400.00 C11.75-21.40%1,4947,68503-10MSFT260320C00400000
397.50 C13.21-21.83%7584703-10MSFT260320C00397500
395.00 C15.35-17.21%2522,65803-10MSFT260320C00395000
392.50 C16.85-18.00%6592903-10MSFT260320C00392500
390.00 C19.50-15.03%583,40503-10MSFT260320C00390000
387.50 C20.70-5.69%1138903-10MSFT260320C00387500
385.00 C23.55-9.94%1694903-10MSFT260320C00385000
382.50 C25.50-15.14%217303-10MSFT260320C00382500
380.00 C27.14-7.34%111,06403-10MSFT260320C00380000
377.50 C30.95-8.43%131703-10MSFT260320C00377500
375.00 C32.65-5.64%2016303-10MSFT260320C00375000
372.50 C32.65-16.39%1019703-10MSFT260320C00372500
370.00 C37.52+1.54%456503-10MSFT260320C00370000
365.00 C46.42+2.02%218003-06MSFT260320C00365000
360.00 C45.70-3.89%3840603-10MSFT260320C00360000
355.00 C55.45+1.91%212203-06MSFT260320C00355000
350.00 C57.00-2.40%581003-10MSFT260320C00350000
345.00 C64.90+1.06%6312803-06MSFT260320C00345000
340.00 C68.34-3.20%410603-09MSFT260320C00340000
335.00 C70.74-6.12%34203-10MSFT260320C00335000
330.00 C76.28-6.31%38303-10MSFT260320C00330000
325.00 C68.10+6.99%1202-27MSFT260320C00325000
320.00 C89.03+0.77%3411703-05MSFT260320C00320000
315.00 C84.00+10.53%1202-25MSFT260320C00315000
310.00 C77.30-14.39%14202-24MSFT260320C00310000
300.00 C110.00+2.54%330903-09MSFT260320C00300000
290.00 C105.45+10.67%23202-27MSFT260320C00290000
280.00 C107.50-41.59%197802-24MSFT260320C00280000
270.00 C136.02-12.19%53702-26MSFT260320C00270000
260.00 C152.06+10.91%22303-06MSFT260320C00260000
250.00 C133.80-10.78%43002-24MSFT260320C00250000
240.00 C185.49-21.99%13201-29MSFT260320C00240000
230.00 C256.73+61.76%2312-18MSFT260320C00230000
220.00 C173.40-34.21%5702-27MSFT260320C00220000
210.00 C178.63-14.53%1302-24MSFT260320C00210000
200.00 C209.34+7.08%1903-09MSFT260320C00200000
195.00 C237.00-5.95%6201-29MSFT260320C00195000
190.00 C211.30+1.08%171802-19MSFT260320C00190000
185.00 C214.05-6.86%202202-18MSFT260320C00185000
180.00 C219.00+2.10%5903-02MSFT260320C00180000
175.00 C220.00+2.68%81303-02MSFT260320C00175000
Puts
StrikePriceChangeVolOILastContract Name
740.00 P00%0MSFT260320P00740000
720.00 P00%0MSFT260320P00720000
700.00 P00%0MSFT260320P00700000
680.00 P201.310%2006-13MSFT260320P00680000
660.00 P122.85+3.94%172710-29MSFT260320P00660000
650.00 P118.60+4.49%1410-30MSFT260320P00650000
640.00 P104.35+5.46%131610-29MSFT260320P00640000
630.00 P239.25+124.44%1402-27MSFT260320P00630000
620.00 P163.95+3.52%1001-20MSFT260320P00620000
610.00 P159.02-4.61%1101-22MSFT260320P00610000
605.00 P00%0MSFT260320P00605000
600.00 P177.18+29.05%1101-29MSFT260320P00600000
595.00 P118.65+0.90%1111-25MSFT260320P00595000
590.00 P78.10+6.19%21010-31MSFT260320P00590000
585.00 P72.750%6610-20MSFT260320P00585000
580.00 P107.93+104.45%1711-24MSFT260320P00580000
575.00 P97.56+3.04%222201-09MSFT260320P00575000
570.00 P179.00+22.73%11602-27MSFT260320P00570000
565.00 P162.66+15.48%1102-18MSFT260320P00565000
560.00 P131.20+39.66%20101-29MSFT260320P00560000
555.00 P145.27-11.97%4303-09MSFT260320P00555000
550.00 P146.98+4.80%1103-10MSFT260320P00550000
545.00 P141.98+4.98%1103-10MSFT260320P00545000
540.00 P131.31+0.81%1303-10MSFT260320P00540000
535.00 P132.00+1.97%1,5829403-10MSFT260320P00535000
530.00 P125.31+0.69%4052303-10MSFT260320P00530000
525.00 P120.30+1.01%1,3558103-10MSFT260320P00525000
520.00 P115.38+0.94%2,18012903-10MSFT260320P00520000
515.00 P110.09+0.72%2,70016403-10MSFT260320P00515000
510.00 P105.29+1.05%2,73516503-10MSFT260320P00510000
505.00 P100.31+1.22%1,74510403-10MSFT260320P00505000
500.00 P94.78+0.56%3,25020303-10MSFT260320P00500000
495.00 P90.40+1.52%4,00124303-10MSFT260320P00495000
490.00 P85.44+1.35%7,19040403-10MSFT260320P00490000
485.00 P80.26+1.15%5,84033403-10MSFT260320P00485000
480.00 P75.19+1.33%12,7111,17103-10MSFT260320P00480000
475.00 P70.33+1.41%15,9001,01303-10MSFT260320P00475000
470.00 P65.38+1.52%12,6521,14803-10MSFT260320P00470000
465.00 P60.16+2.05%19,7301,36103-10MSFT260320P00465000
460.00 P55.36+7.60%25,5231,88403-10MSFT260320P00460000
455.00 P49.96+12.27%9,5701,92303-10MSFT260320P00455000
450.00 P45.62+14.05%7,0833,17903-10MSFT260320P00450000
445.00 P39.15+3.68%121,85203-10MSFT260320P00445000
440.00 P35.14+13.61%274,88103-10MSFT260320P00440000
435.00 P30.43+6.40%272,09803-10MSFT260320P00435000
432.50 P00%0MSFT260320P00432500
430.00 P26.04+14.56%557,53603-10MSFT260320P00430000
427.50 P00%0MSFT260320P00427500
425.00 P21.67+19.72%402,81503-10MSFT260320P00425000
422.50 P18.63+14.65%177803-10MSFT260320P00422500
420.00 P17.34+22.72%1287,76703-10MSFT260320P00420000
417.50 P13.95+13.97%328303-10MSFT260320P00417500
415.00 P12.85+16.82%1212,46003-10MSFT260320P00415000
412.50 P11.60+14.29%3655103-10MSFT260320P00412500
410.00 P10.05+16.86%3146,61303-10MSFT260320P00410000
407.50 P8.75+14.38%76882603-10MSFT260320P00407500
405.00 P7.55+13.36%4,1517,86303-10MSFT260320P00405000
402.50 P6.64+14.48%5911,15103-10MSFT260320P00402500
400.00 P5.65+15.07%6,27013,85203-10MSFT260320P00400000
397.50 P5.00+13.12%39476203-10MSFT260320P00397500
395.00 P4.35+17.57%8785,41803-10MSFT260320P00395000
392.50 P3.83+6.39%9351,57103-10MSFT260320P00392500
390.00 P3.15+14.55%67712,33003-10MSFT260320P00390000
387.50 P2.80+12.90%1171,70903-10MSFT260320P00387500
385.00 P2.39+14.35%5304,59703-10MSFT260320P00385000
382.50 P2.19+1.86%1531,22703-10MSFT260320P00382500
380.00 P1.75+12.90%1,21317,96403-10MSFT260320P00380000
377.50 P1.61+17.52%12461003-10MSFT260320P00377500
375.00 P1.34+14.53%3114,07103-10MSFT260320P00375000
372.50 P1.16-27.50%9321,90903-10MSFT260320P00372500
370.00 P0.97+8.99%9398,93203-10MSFT260320P00370000
365.00 P0.71+12.70%2136,12303-10MSFT260320P00365000
360.00 P0.51+6.25%3524,53703-10MSFT260320P00360000
355.00 P0.37+12.12%1633,28403-10MSFT260320P00355000
350.00 P0.27+8.00%14718,94603-10MSFT260320P00350000
345.00 P0.12-47.83%171,22603-10MSFT260320P00345000
340.00 P0.11-15.38%1053,98103-10MSFT260320P00340000
335.00 P0.10-9.09%5969303-10MSFT260320P00335000
330.00 P0.060.00%4258,09503-10MSFT260320P00330000
325.00 P0.04-50.00%23364703-10MSFT260320P00325000
320.00 P0.040.00%261,95303-10MSFT260320P00320000
315.00 P0.02-50.00%2634503-10MSFT260320P00315000
310.00 P0.04+100.00%3196603-10MSFT260320P00310000
300.00 P0.02-33.33%62,07603-10MSFT260320P00300000
290.00 P0.01-50.00%111,49203-10MSFT260320P00290000
280.00 P0.02-60.00%52,02803-09MSFT260320P00280000
270.00 P0.01-50.00%147903-06MSFT260320P00270000
260.00 P0.02+100.00%411,10903-10MSFT260320P00260000
250.00 P0.010.00%131,62303-06MSFT260320P00250000
240.00 P0.010.00%19102-24MSFT260320P00240000
230.00 P0.010.00%2056603-09MSFT260320P00230000
220.00 P0.010.00%5123802-20MSFT260320P00220000
210.00 P0.03+200.00%534702-17MSFT260320P00210000
200.00 P0.01-66.67%3040303-03MSFT260320P00200000
195.00 P0.010.00%561403-02MSFT260320P00195000
190.00 P0.03+200.00%205302-06MSFT260320P00190000
185.00 P0.10+900.00%13902-02MSFT260320P00185000
180.00 P0.01-75.00%14702-18MSFT260320P00180000
175.00 P0.12+1,100.00%128303-10MSFT260320P00175000


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