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
Nov 7, 2025 12:39:29 PM EST
494.49USD-0.569%(-2.83)9,956,227
494.00Bid   498.09Ask   4.09Spread
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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,38852,64233,56954,882


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 @ $525.00

Puts
Calls


MSFT Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C0.49+2.08%192,21011-06MSFT260320C00740000
720 C0.65-9.72%1114311-06MSFT260320C00720000
700 C0.95-12.84%381,18111-06MSFT260320C00700000
680 C1.34-11.84%4051111-06MSFT260320C00680000
660 C1.95-12.56%1,0241,31011-06MSFT260320C00660000
650 C2.48-12.98%401,53911-06MSFT260320C00650000
640 C2.82-19.89%461,28311-06MSFT260320C00640000
630 C3.37-17.80%2168911-06MSFT260320C00630000
620 C4.34-10.52%262,20311-06MSFT260320C00620000
610 C5.00-15.97%3189511-06MSFT260320C00610000
600 C5.95-16.78%7124,52311-06MSFT260320C00600000
595 C6.40-18.47%1421,26111-06MSFT260320C00595000
590 C7.42-14.71%821,06811-06MSFT260320C00590000
585 C8.32-12.42%3861111-06MSFT260320C00585000
580 C9.08-15.14%3721,07111-06MSFT260320C00580000
575 C9.45-18.18%262,44511-06MSFT260320C00575000
570 C10.80-15.63%3711,86111-06MSFT260320C00570000
565 C12.18-12.94%16880111-06MSFT260320C00565000
560 C13.10-14.10%1103,20011-06MSFT260320C00560000
555 C14.20-16.22%12463011-06MSFT260320C00555000
550 C15.00-17.13%2893,37611-06MSFT260320C00550000
545 C16.45-16.71%22798011-06MSFT260320C00545000
540 C18.00-16.28%1403,70311-06MSFT260320C00540000
535 C19.62-18.93%16988311-06MSFT260320C00535000
530 C21.50-16.50%1732,15611-06MSFT260320C00530000
525 C23.50-14.86%3821,33611-06MSFT260320C00525000
520 C25.50-14.00%3242,62211-06MSFT260320C00520000
515 C27.61-14.65%901,26511-06MSFT260320C00515000
510 C29.65-14.60%1662,11011-06MSFT260320C00510000
505 C32.08-14.27%7966711-06MSFT260320C00505000
500 C34.75-13.13%3013,88811-06MSFT260320C00500000
495 C37.59-13.59%5522111-06MSFT260320C00495000
490 C40.82-11.26%4341111-06MSFT260320C00490000
485 C43.20-13.60%1217411-06MSFT260320C00485000
480 C46.10-13.02%141,50311-06MSFT260320C00480000
475 C49.00-12.50%2817411-06MSFT260320C00475000
470 C52.11-13.63%974611-06MSFT260320C00470000
465 C57.45-11.26%36711-06MSFT260320C00465000
460 C59.00-12.66%652711-06MSFT260320C00460000
455 C63.12-11.10%28611-06MSFT260320C00455000
450 C68.85-6.77%181,04911-06MSFT260320C00450000
445 C70.63-13.28%22811-06MSFT260320C00445000
440 C76.25-7.46%21,51611-06MSFT260320C00440000
435 C78.22-10.61%35311-06MSFT260320C00435000
430 C82.20-18.41%562611-06MSFT260320C00430000
425 C86.55-10.87%22511-06MSFT260320C00425000
420 C93.90-5.15%8089511-06MSFT260320C00420000
415 C110.35-6.72%12611-03MSFT260320C00415000
410 C99.22-8.47%5652511-06MSFT260320C00410000
405 C109.25-10.39%11411-06MSFT260320C00405000
400 C108.00-8.86%1488411-06MSFT260320C00400000
390 C118.84-9.00%4741911-06MSFT260320C00390000
380 C125.17-14.47%188811-06MSFT260320C00380000
370 C136.40-14.75%131811-06MSFT260320C00370000
360 C151.19-10.71%123711-06MSFT260320C00360000
350 C153.90-5.73%522811-06MSFT260320C00350000
340 C212.00+6.56%28410-28MSFT260320C00340000
330 C199.83-4.20%14710-30MSFT260320C00330000
320 C203.20+0.08%17709-30MSFT260320C00320000
310 C210.20+4.32%14207-18MSFT260320C00310000
300 C220.00-0.27%3035811-03MSFT260320C00300000
290 C213.50+2.42%23009-05MSFT260320C00290000
280 C238.19-3.43%12811-04MSFT260320C00280000
270 C251.11+1.23%34711-03MSFT260320C00270000
260 C261.76+4.64%12710-31MSFT260320C00260000
250 C257.70+0.30%15109-11MSFT260320C00250000
240 C270.86-1.30%303308-20MSFT260320C00240000
230 C158.71+8.03%1104-23MSFT260320C00230000
220 C326.83+9.75%1210-28MSFT260320C00220000
210 C248.00+34.78%2205-16MSFT260320C00210000
200 C311.12-3.08%11511-05MSFT260320C00200000
195 C329.59+67.69%2210-22MSFT260320C00195000
190 C349.41+21.67%13307-31MSFT260320C00190000
185 C328.50+66.98%222210-15MSFT260320C00185000
180 C338.40-3.64%341610-31MSFT260320C00180000
175 C339.50+0.37%565211-05MSFT260320C00175000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0MSFT260320P00740000
720 P00%0MSFT260320P00720000
700 P00%0MSFT260320P00700000
680 P201.310%2006-13MSFT260320P00680000
660 P122.85+3.94%172710-29MSFT260320P00660000
650 P118.60+4.49%1410-30MSFT260320P00650000
640 P104.35+5.46%131610-29MSFT260320P00640000
630 P106.60+16.19%2410-30MSFT260320P00630000
620 P112.20-0.22%5610-16MSFT260320P00620000
610 P91.050%1011-03MSFT260320P00610000
600 P68.00-7.75%11910-28MSFT260320P00600000
595 P82.50-7.92%156610-31MSFT260320P00595000
590 P78.10+6.19%21010-31MSFT260320P00590000
585 P72.750%6610-20MSFT260320P00585000
580 P52.79-27.56%11710-28MSFT260320P00580000
575 P57.10+7.41%7810-30MSFT260320P00575000
570 P76.81+11.21%102511-06MSFT260320P00570000
565 P50.30+7.71%14910-30MSFT260320P00565000
560 P46.95+6.95%57610-30MSFT260320P00560000
555 P47.25+6.54%107611-03MSFT260320P00555000
550 P61.33+16.51%2620,38511-06MSFT260320P00550000
545 P43.15-4.49%1416211-03MSFT260320P00545000
540 P45.83+2.19%241,93011-05MSFT260320P00540000
535 P40.35+2.80%237411-05MSFT260320P00535000
530 P47.64+17.05%352411-06MSFT260320P00530000
525 P43.10+13.72%1573411-06MSFT260320P00525000
520 P39.60+10.92%321,92911-06MSFT260320P00520000
515 P36.89+12.13%101,12411-06MSFT260320P00515000
510 P35.70+16.29%501,83111-06MSFT260320P00510000
505 P31.85+14.77%681,02411-06MSFT260320P00505000
500 P29.89+15.85%2302,23911-06MSFT260320P00500000
495 P26.98+13.84%3391411-06MSFT260320P00495000
490 P25.35+17.36%352,04011-06MSFT260320P00490000
485 P23.15+16.92%5889311-06MSFT260320P00485000
480 P21.00+16.02%582,52211-06MSFT260320P00480000
475 P19.75+18.98%871,73611-06MSFT260320P00475000
470 P17.53+16.48%702,11711-06MSFT260320P00470000
465 P15.95+18.15%621,80711-06MSFT260320P00465000
460 P15.25+22.00%381,66011-06MSFT260320P00460000
455 P11.20+4.67%1201,07411-05MSFT260320P00455000
450 P12.70+25.74%1353,26311-06MSFT260320P00450000
445 P11.36+23.48%3770111-06MSFT260320P00445000
440 P9.93+17.38%101,78611-06MSFT260320P00440000
435 P9.56+30.07%867211-06MSFT260320P00435000
430 P8.13+18.69%401,93611-06MSFT260320P00430000
425 P7.72+26.56%1732911-06MSFT260320P00425000
420 P6.85+22.32%203,39511-06MSFT260320P00420000
415 P5.95+27.96%146911-06MSFT260320P00415000
410 P5.80+28.32%501,90511-06MSFT260320P00410000
405 P4.95+45.16%524311-06MSFT260320P00405000
400 P4.75+30.14%514,31911-06MSFT260320P00400000
390 P3.82+32.18%191,42911-06MSFT260320P00390000
380 P3.18+34.18%71,01311-06MSFT260320P00380000
370 P2.40+20.60%51,17811-06MSFT260320P00370000
360 P2.01+20.36%31,01311-06MSFT260320P00360000
350 P1.66+22.06%34,89111-06MSFT260320P00350000
340 P1.35+23.85%41,94611-06MSFT260320P00340000
330 P1.11+20.65%52,26511-06MSFT260320P00330000
320 P0.70+32.08%21,57310-31MSFT260320P00320000
310 P0.58+28.89%238710-31MSFT260320P00310000
300 P0.56+24.44%91,34911-06MSFT260320P00300000
290 P0.39+14.71%264611-04MSFT260320P00290000
280 P0.27+17.39%1248010-30MSFT260320P00280000
270 P0.30+25.00%1231011-06MSFT260320P00270000
260 P0.18+5.88%261210-30MSFT260320P00260000
250 P0.15+15.38%21,49210-30MSFT260320P00250000
240 P0.12+20.00%27310-30MSFT260320P00240000
230 P0.10+25.00%913310-30MSFT260320P00230000
220 P0.080.00%84910-30MSFT260320P00220000
210 P0.06-14.29%6222010-30MSFT260320P00210000
200 P0.04-33.33%208611-04MSFT260320P00200000
195 P0.050.00%6256810-30MSFT260320P00195000
190 P0.04+100.00%12911-05MSFT260320P00190000
185 P0.01-75.00%21910-30MSFT260320P00185000
180 P0.01-66.67%22110-29MSFT260320P00180000
175 P0.04+33.33%123311-05MSFT260320P00175000


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