Dark

MSFT
Microsoft Corp
stock NASDAQ

Market Open

Mar 11, 2026 1:46:46 PM EDT

402.84USD-0.720%(-2.92)14,181,061

402.79Bid 404.75Ask 1.96Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Mar 11, 2026 Mar 13, 2026 Mar 16, 2026 Mar 18, 2026 Mar 20, 2026 Mar 23, 2026 Mar 25, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Apr 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,652	269,614	38,324	83,339

MSFT Apr 17, 2026 Exp. - Volume by Strike

Puts

Calls

MSFT Apr 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

MSFT Apr 17, 2026 Exp. - Max Pain @ $415.00

Puts

Calls

MSFT Apr 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
760 C	0.01	-50.00%	538	4,444	03-10	MSFT260417C00760000
740 C	0.01	-50.00%	847	7,737	03-10	MSFT260417C00740000
720 C	0.04	0.00%	9	699	03-10	MSFT260417C00720000
700 C	0.03	-25.00%	21	1,148	03-10	MSFT260417C00700000
680 C	0.03	-25.00%	5	555	03-10	MSFT260417C00680000
660 C	0.03	-25.00%	24	706	03-10	MSFT260417C00660000
640 C	0.12	+140.00%	184	6,350	03-10	MSFT260417C00640000
630 C	0.05	-16.67%	49	773	03-09	MSFT260417C00630000
625 C	0.05	+25.00%	12	419	03-09	MSFT260417C00625000
620 C	0.04	-20.00%	22	3,908	03-10	MSFT260417C00620000
615 C	0.04	-20.00%	3	373	03-10	MSFT260417C00615000
610 C	0.04	-33.33%	74	699	03-10	MSFT260417C00610000
605 C	0.04	-20.00%	3	205	03-10	MSFT260417C00605000
600 C	0.25	+400.00%	158	1,704	03-10	MSFT260417C00600000
595 C	0.04	-33.33%	11	758	03-10	MSFT260417C00595000
590 C	0.06	+50.00%	63	582	03-05	MSFT260417C00590000
585 C	0.06	-14.29%	1	875	03-05	MSFT260417C00585000
580 C	0.06	0.00%	49	1,069	03-10	MSFT260417C00580000
575 C	0.05	0.00%	5	723	03-10	MSFT260417C00575000
570 C	0.05	-50.00%	17	789	03-10	MSFT260417C00570000
565 C	0.10	+42.86%	12	781	03-04	MSFT260417C00565000
560 C	0.06	0.00%	29	2,086	03-10	MSFT260417C00560000
555 C	0.07	0.00%	32	1,441	03-10	MSFT260417C00555000
550 C	0.06	0.00%	124	10,413	03-10	MSFT260417C00550000
545 C	0.06	-25.00%	1	1,746	03-10	MSFT260417C00545000
540 C	0.06	-40.00%	23	2,774	03-10	MSFT260417C00540000
535 C	0.10	-23.08%	106	1,556	03-10	MSFT260417C00535000
530 C	0.09	-30.77%	101	1,578	03-10	MSFT260417C00530000
525 C	0.09	-25.00%	22	1,984	03-10	MSFT260417C00525000
520 C	0.11	-31.25%	158	9,885	03-10	MSFT260417C00520000
515 C	0.12	-25.00%	248	1,869	03-10	MSFT260417C00515000
510 C	0.13	-31.58%	257	19,975	03-10	MSFT260417C00510000
505 C	0.15	-37.50%	151	1,714	03-10	MSFT260417C00505000
500 C	0.17	-37.04%	2,197	19,908	03-10	MSFT260417C00500000
495 C	0.22	-31.25%	49	1,992	03-10	MSFT260417C00495000
490 C	0.27	-30.77%	18	1,770	03-10	MSFT260417C00490000
485 C	0.32	-28.89%	46	3,233	03-10	MSFT260417C00485000
480 C	0.38	-37.70%	595	19,760	03-10	MSFT260417C00480000
475 C	0.52	-28.77%	159	3,993	03-10	MSFT260417C00475000
470 C	0.65	-32.99%	433	3,983	03-10	MSFT260417C00470000
465 C	0.87	-30.95%	1,039	3,275	03-10	MSFT260417C00465000
460 C	1.14	-27.85%	511	11,211	03-10	MSFT260417C00460000
455 C	1.48	-30.52%	348	3,872	03-10	MSFT260417C00455000
450 C	2.00	-25.93%	2,076	13,867	03-10	MSFT260417C00450000
445 C	2.64	-27.67%	465	5,707	03-10	MSFT260417C00445000
440 C	3.45	-24.34%	9,942	26,451	03-10	MSFT260417C00440000
435 C	4.52	-23.00%	1,003	8,010	03-10	MSFT260417C00435000
430 C	5.74	-22.12%	4,480	13,444	03-10	MSFT260417C00430000
425 C	7.35	-20.97%	2,149	7,120	03-10	MSFT260417C00425000
420 C	9.05	-20.89%	2,597	9,319	03-10	MSFT260417C00420000
415 C	11.20	-17.53%	802	7,233	03-10	MSFT260417C00415000
410 C	13.63	-15.76%	1,775	4,627	03-10	MSFT260417C00410000
405 C	16.37	-14.29%	1,888	8,521	03-10	MSFT260417C00405000
400 C	19.45	-12.98%	763	5,496	03-10	MSFT260417C00400000
395 C	22.30	-14.23%	261	1,873	03-10	MSFT260417C00395000
390 C	25.30	-12.76%	98	1,435	03-10	MSFT260417C00390000
385 C	29.57	-9.29%	29	1,783	03-10	MSFT260417C00385000
380 C	33.40	-6.31%	17	1,309	03-10	MSFT260417C00380000
375 C	37.93	-6.18%	6	661	03-10	MSFT260417C00375000
370 C	40.56	-9.97%	51	521	03-10	MSFT260417C00370000
365 C	46.71	+1.37%	6	175	03-10	MSFT260417C00365000
360 C	51.56	-1.92%	3	119	03-10	MSFT260417C00360000
355 C	61.25	+5.24%	4	72	03-06	MSFT260417C00355000
350 C	57.50	-6.66%	18	500	03-10	MSFT260417C00350000
345 C	63.25	-1.57%	1	82	03-10	MSFT260417C00345000
340 C	71.20	-2.37%	6	85	03-09	MSFT260417C00340000
335 C	64.00	+3.23%	1	155	03-02	MSFT260417C00335000
330 C	85.00	+2.84%	35	92	03-06	MSFT260417C00330000
325 C	87.90	+2.93%	10	8	03-06	MSFT260417C00325000
320 C	90.00	+2.09%	3	44	03-09	MSFT260417C00320000
315 C	75.80	-14.93%	5	10	02-24	MSFT260417C00315000
310 C	80.31	-17.21%	6	13	02-24	MSFT260417C00310000
305 C	0	0%	0			MSFT260417C00305000
300 C	106.00	-1.48%	2	90	03-10	MSFT260417C00300000
295 C	110.70	0%	1	1	02-05	MSFT260417C00295000
290 C	108.36	+1.60%	1	11	03-03	MSFT260417C00290000
285 C	120.60	-2.90%	3	7	03-10	MSFT260417C00285000
280 C	126.00	-0.95%	4	29	03-10	MSFT260417C00280000
275 C	0	0%	0			MSFT260417C00275000
270 C	137.06	+0.01%	1	35	03-09	MSFT260417C00270000
265 C	0	0%	0			MSFT260417C00265000
260 C	0	0%	0			MSFT260417C00260000
255 C	151.50	+7.94%	1	1	03-03	MSFT260417C00255000
250 C	151.50	0%	2	2	03-02	MSFT260417C00250000
245 C	157.35	0%	10	10	02-05	MSFT260417C00245000
240 C	162.32	0%	10	10	02-05	MSFT260417C00240000
235 C	0	0%	0			MSFT260417C00235000
230 C	155.93	-1.38%	3	4	02-24	MSFT260417C00230000
225 C	172.89	0%	3	3	02-17	MSFT260417C00225000
220 C	190.68	+9.43%	6	13	03-05	MSFT260417C00220000
215 C	173.75	-9.51%	1	3	02-23	MSFT260417C00215000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
760 P	350.58	0%	1	0	03-05	MSFT260417P00760000
740 P	0	0%	0			MSFT260417P00740000
720 P	311.36	0%	1	0	03-05	MSFT260417P00720000
700 P	220.05	+4.18%	30	3	11-20	MSFT260417P00700000
680 P	271.32	+35.63%	2	3	03-05	MSFT260417P00680000
660 P	145.61	0%	1	0	11-04	MSFT260417P00660000
640 P	227.64	+54.46%	1	5	03-06	MSFT260417P00640000
630 P	234.70	+56.04%	1	21	03-03	MSFT260417P00630000
625 P	148.70	+35.68%	100	10	11-20	MSFT260417P00625000
620 P	144.00	+37.27%	80	8	11-20	MSFT260417P00620000
615 P	99.10	+9.75%	3	8	10-31	MSFT260417P00615000
610 P	0	0%	0			MSFT260417P00610000
605 P	196.99	+114.35%	2	20	03-09	MSFT260417P00605000
600 P	187.77	+72.27%	1	1	03-06	MSFT260417P00600000
595 P	187.00	+2.15%	1	1	03-09	MSFT260417P00595000
590 P	185.20	+89.40%	5	10	03-04	MSFT260417P00590000
585 P	180.08	+113.24%	3	16	03-04	MSFT260417P00585000
580 P	175.62	+221.35%	1	1	03-04	MSFT260417P00580000
575 P	170.34	+178.11%	1	1	03-04	MSFT260417P00575000
570 P	154.82	+13.19%	1	1	02-03	MSFT260417P00570000
565 P	85.95	-18.53%	1	1	01-28	MSFT260417P00565000
560 P	150.27	-4.83%	24	2	03-09	MSFT260417P00560000
555 P	150.35	+3.51%	70	14	03-10	MSFT260417P00555000
550 P	140.25	-0.95%	1	1	03-09	MSFT260417P00550000
545 P	140.12	+3.60%	1	3	03-10	MSFT260417P00545000
540 P	135.27	+3.85%	70	16	03-10	MSFT260417P00540000
535 P	130.35	+0.89%	355	21	03-10	MSFT260417P00535000
530 P	125.27	+0.90%	1,888	81	03-10	MSFT260417P00530000
525 P	120.30	+0.54%	735	43	03-10	MSFT260417P00525000
520 P	115.35	+0.74%	840	50	03-10	MSFT260417P00520000
515 P	110.26	+0.56%	2,275	134	03-10	MSFT260417P00515000
510 P	105.31	+0.58%	1,510	89	03-10	MSFT260417P00510000
505 P	100.42	+1.18%	3,681	221	03-10	MSFT260417P00505000
500 P	95.35	+1.11%	1,425	89	03-10	MSFT260417P00500000
495 P	90.28	+0.93%	1,059	29	03-10	MSFT260417P00495000
490 P	85.37	+4.88%	11,305	683	03-10	MSFT260417P00490000
485 P	80.33	+1.43%	1,530	183	03-10	MSFT260417P00485000
480 P	75.27	+5.42%	9,015	965	03-10	MSFT260417P00480000
475 P	70.25	+8.41%	3,052	913	03-10	MSFT260417P00475000
470 P	63.71	+3.63%	2	971	03-10	MSFT260417P00470000
465 P	58.12	+0.21%	1	1,087	03-10	MSFT260417P00465000
460 P	55.05	+5.02%	1	1,820	03-10	MSFT260417P00460000
455 P	47.71	+2.51%	9	1,670	03-09	MSFT260417P00455000
450 P	46.29	+8.23%	27	4,644	03-10	MSFT260417P00450000
445 P	40.65	+9.78%	2	1,561	03-10	MSFT260417P00445000
440 P	36.96	+9.35%	18	3,090	03-10	MSFT260417P00440000
435 P	33.02	+11.22%	14	1,807	03-10	MSFT260417P00435000
430 P	28.68	+7.09%	30	2,620	03-10	MSFT260417P00430000
425 P	25.22	+11.94%	23	1,355	03-10	MSFT260417P00425000
420 P	22.02	+9.55%	25	3,278	03-10	MSFT260417P00420000
415 P	19.05	+11.40%	158	1,592	03-10	MSFT260417P00415000
410 P	15.95	+7.77%	363	4,970	03-10	MSFT260417P00410000
405 P	13.95	+8.56%	513	4,212	03-10	MSFT260417P00405000
400 P	12.05	+9.05%	1,210	9,935	03-10	MSFT260417P00400000
395 P	10.30	+11.23%	599	3,359	03-10	MSFT260417P00395000
390 P	8.65	+9.91%	467	3,911	03-10	MSFT260417P00390000
385 P	7.40	+12.80%	1,216	3,826	03-10	MSFT260417P00385000
380 P	6.22	+11.07%	1,045	6,609	03-10	MSFT260417P00380000
375 P	5.32	+10.83%	1,978	7,155	03-10	MSFT260417P00375000
370 P	4.40	+11.39%	446	10,430	03-10	MSFT260417P00370000
365 P	3.72	+8.77%	477	4,439	03-10	MSFT260417P00365000
360 P	3.11	+9.12%	255	2,972	03-10	MSFT260417P00360000
355 P	2.57	+10.30%	96	2,179	03-10	MSFT260417P00355000
350 P	2.21	+10.50%	157	8,078	03-10	MSFT260417P00350000
345 P	1.78	+3.49%	88	2,163	03-10	MSFT260417P00345000
340 P	1.52	+7.04%	248	2,879	03-10	MSFT260417P00340000
335 P	1.26	+10.53%	109	1,886	03-10	MSFT260417P00335000
330 P	1.06	-17.19%	40	1,167	03-10	MSFT260417P00330000
325 P	0.86	+6.17%	109	623	03-10	MSFT260417P00325000
320 P	0.72	-2.70%	15	823	03-10	MSFT260417P00320000
315 P	0.60	-22.08%	136	454	03-10	MSFT260417P00315000
310 P	0.48	+2.13%	76	849	03-10	MSFT260417P00310000
305 P	0.49	-2.00%	2	128	03-09	MSFT260417P00305000
300 P	0.33	+6.45%	44	1,198	03-10	MSFT260417P00300000
295 P	0.22	-33.33%	10	210	03-10	MSFT260417P00295000
290 P	0.18	-28.00%	3	110	03-10	MSFT260417P00290000
285 P	0.19	-13.64%	1	174	03-06	MSFT260417P00285000
280 P	0.15	+7.14%	32	675	03-10	MSFT260417P00280000
275 P	0.11	-31.25%	28	314	03-10	MSFT260417P00275000
270 P	0.09	-18.18%	1	875	03-10	MSFT260417P00270000
265 P	0.09	+12.50%	65	221	03-05	MSFT260417P00265000
260 P	0.07	-41.67%	10	125	03-10	MSFT260417P00260000
255 P	0.05	-28.57%	4	43	03-10	MSFT260417P00255000
250 P	0.12	+140.00%	7	3,237	03-10	MSFT260417P00250000
245 P	0.24	+166.67%	40	54	03-06	MSFT260417P00245000
240 P	0.06	-14.29%	1	225	03-10	MSFT260417P00240000
235 P	0.06	0.00%	1	75	02-24	MSFT260417P00235000
230 P	0.05	0.00%	52	263	02-24	MSFT260417P00230000
225 P	0.16	+433.33%	3	726	03-05	MSFT260417P00225000
220 P	0.03	+50.00%	1	737	03-09	MSFT260417P00220000
215 P	0.02	0.00%	2	212	03-10	MSFT260417P00215000

document.getElementById("RGFTFq").onerror = function(){this.style.display='none';}; .dark-mode .sKltd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKltd2{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT Apr 17, 2026 Exp. - Open Interest by Strike

MSFT Apr 17, 2026 Exp. - Max Pain @ $415.00

MSFT
Microsoft Corp
stock NASDAQ