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 1:45:34 PM EDT
402.78USD-0.734%(-2.98)14,163,472
402.71Bid   402.84Ask   0.13Spread
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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,119168,26827,82359,043


MSFT May 15, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 15, 2026 Exp. - Max Pain @ $410.00

Puts
Calls


MSFT May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.05+66.67%1761,20403-09MSFT260515C00800000
780 C0.06+200.00%42,67703-10MSFT260515C00780000
760 C0.08+14.29%3024,16303-10MSFT260515C00760000
740 C0.05+25.00%4462,40303-10MSFT260515C00740000
720 C0.05-64.29%32981903-10MSFT260515C00720000
700 C0.06-53.85%202,83203-10MSFT260515C00700000
680 C0.07+16.67%211,41703-10MSFT260515C00680000
660 C0.070.00%3434603-10MSFT260515C00660000
650 C0.06-45.45%92,90003-10MSFT260515C00650000
640 C0.12-7.69%168003-04MSFT260515C00640000
630 C0.100.00%287003-10MSFT260515C00630000
620 C0.12-29.41%1223,30503-10MSFT260515C00620000
610 C0.200.00%251,33303-09MSFT260515C00610000
600 C0.13-18.75%32,17303-10MSFT260515C00600000
590 C0.23-8.00%186103-09MSFT260515C00590000
580 C0.23-23.33%31,49803-09MSFT260515C00580000
570 C0.24-17.24%211,48603-10MSFT260515C00570000
560 C0.35-2.78%135,98903-10MSFT260515C00560000
550 C0.37-21.28%2934,52803-10MSFT260515C00550000
545 C0.51-27.14%12203-09MSFT260515C00545000
540 C0.47-21.67%493,34103-10MSFT260515C00540000
535 C0.57-18.57%276403-10MSFT260515C00535000
530 C0.61-19.74%272,98703-10MSFT260515C00530000
525 C0.73-8.75%16223703-10MSFT260515C00525000
520 C0.86-18.87%1092,52903-10MSFT260515C00520000
515 C0.91-22.22%620903-10MSFT260515C00515000
510 C1.10-24.14%412,73603-10MSFT260515C00510000
505 C1.30-10.34%1633003-10MSFT260515C00505000
500 C1.55-22.50%2,0039,20103-10MSFT260515C00500000
495 C1.78-19.82%2819703-10MSFT260515C00495000
490 C2.16-20.59%1574,94303-10MSFT260515C00490000
485 C2.52-17.38%5246803-10MSFT260515C00485000
480 C3.01-19.73%1334,89403-10MSFT260515C00480000
475 C3.59-12.44%7862803-10MSFT260515C00475000
470 C4.06-20.39%563,98903-10MSFT260515C00470000
465 C4.91-18.03%561,33103-10MSFT260515C00465000
460 C5.77-15.15%7006,43103-10MSFT260515C00460000
455 C6.70-16.25%4689103-10MSFT260515C00455000
450 C7.90-14.59%2,07811,31403-10MSFT260515C00450000
445 C8.89-17.07%40039,92903-10MSFT260515C00445000
440 C10.50-13.86%2597,50103-10MSFT260515C00440000
435 C12.08-11.82%1713,19203-10MSFT260515C00435000
430 C13.84-12.68%1,0936,60803-10MSFT260515C00430000
425 C15.85-10.70%37497003-10MSFT260515C00425000
420 C17.60-13.09%6943,68303-10MSFT260515C00420000
415 C19.80-12.16%3992,11503-10MSFT260515C00415000
410 C22.70-9.67%6964,08803-10MSFT260515C00410000
405 C25.20-9.39%3971,95603-10MSFT260515C00405000
400 C27.92-9.06%60010,41303-10MSFT260515C00400000
395 C30.98-6.12%771,21003-10MSFT260515C00395000
390 C33.42-8.56%1682,60103-10MSFT260515C00390000
385 C40.32-5.29%164,57303-09MSFT260515C00385000
380 C40.41-7.32%211,53003-10MSFT260515C00380000
375 C45.95-6.70%1012203-09MSFT260515C00375000
370 C49.02+1.41%2449203-10MSFT260515C00370000
365 C54.85-1.70%34503-09MSFT260515C00365000
360 C55.75-5.38%1521603-10MSFT260515C00360000
355 C60.15-2.12%21603-10MSFT260515C00355000
350 C63.50-1.34%21145903-10MSFT260515C00350000
345 C66.74-1.97%1803-10MSFT260515C00345000
340 C71.02-9.76%14203-10MSFT260515C00340000
335 C72.400%1103-02MSFT260515C00335000
330 C82.59-3.01%24803-09MSFT260515C00330000
325 C85.30+1.13%173103-10MSFT260515C00325000
320 C96.95+4.26%26303-06MSFT260515C00320000
315 C100.00+17.65%203103-06MSFT260515C00315000
310 C94.90+7.84%28103-02MSFT260515C00310000
305 C100.90+14.14%11202-26MSFT260515C00305000
300 C110.02-4.62%157903-09MSFT260515C00300000
295 C101.30-7.53%1402-27MSFT260515C00295000
290 C114.00+6.05%1302-25MSFT260515C00290000
285 C00%0MSFT260515C00285000
280 C119.50-3.63%11103-03MSFT260515C00280000
275 C00%0MSFT260515C00275000
270 C127.38-46.73%1103-03MSFT260515C00270000
265 C136.59+0.06%1102-25MSFT260515C00265000
260 C143.50+2.87%1402-26MSFT260515C00260000
255 C00%0MSFT260515C00255000
250 C149.46-2.95%21602-20MSFT260515C00250000
245 C00%0MSFT260515C00245000
240 C198.04+6.50%1401-30MSFT260515C00240000
235 C00%0MSFT260515C00235000
230 C173.150%2202-18MSFT260515C00230000
225 C00%0MSFT260515C00225000
220 C00%0MSFT260515C00220000
215 C00%0MSFT260515C00215000
Puts
StrikePriceChangeVolOILastContract Name
800 P415.53+3.07%2002-23MSFT260515P00800000
780 P00%0MSFT260515P00780000
760 P00%0MSFT260515P00760000
740 P00%0MSFT260515P00740000
720 P00%0MSFT260515P00720000
700 P301.00+4.51%10202-19MSFT260515P00700000
680 P00%0MSFT260515P00680000
660 P00%0MSFT260515P00660000
650 P192.10+46.36%12301-14MSFT260515P00650000
640 P216.78+14.73%1101-29MSFT260515P00640000
630 P149.73+34.32%1201-02MSFT260515P00630000
620 P92.64-8.14%25710-27MSFT260515P00620000
610 P101.40+19.93%51111-04MSFT260515P00610000
600 P199.09+0.49%117002-19MSFT260515P00600000
590 P100.23-16.38%93612-02MSFT260515P00590000
580 P91.75+0.57%102012-09MSFT260515P00580000
570 P159.87-11.17%42603-09MSFT260515P00570000
560 P155.27+3.62%30803-10MSFT260515P00560000
550 P144.00-0.52%1003-10MSFT260515P00550000
545 P159.520%4002-23MSFT260515P00545000
540 P135.32+5.14%30603-10MSFT260515P00540000
535 P00%0MSFT260515P00535000
530 P125.32+3.36%2104303-10MSFT260515P00530000
525 P123.50-3.33%2002-26MSFT260515P00525000
520 P115.27+3.80%83116203-10MSFT260515P00520000
515 P117.230%20002-20MSFT260515P00515000
510 P105.30+4.05%99024903-10MSFT260515P00510000
505 P116.300%4002-23MSFT260515P00505000
500 P94.65+5.17%543903-10MSFT260515P00500000
495 P00%0MSFT260515P00495000
490 P85.25-1.04%21,01703-04MSFT260515P00490000
485 P90.00+1.66%21203-02MSFT260515P00485000
480 P74.38-0.12%12,02703-10MSFT260515P00480000
475 P82.62+5.28%12602-27MSFT260515P00475000
470 P67.24+2.70%11,89803-10MSFT260515P00470000
465 P62.00-14.72%186603-09MSFT260515P00465000
460 P58.40+5.70%31,97503-10MSFT260515P00460000
455 P53.35+3.27%204903-09MSFT260515P00455000
450 P50.00+4.23%34,37203-10MSFT260515P00450000
445 P46.00+3.32%45803-10MSFT260515P00445000
440 P42.11+5.49%1044,22403-10MSFT260515P00440000
435 P38.15+5.39%1516703-10MSFT260515P00435000
430 P35.39+4.24%572,60203-10MSFT260515P00430000
425 P32.37-1.16%2418903-10MSFT260515P00425000
420 P30.02+5.70%143,50503-10MSFT260515P00420000
415 P27.15+9.26%4629203-10MSFT260515P00415000
410 P24.00+2.52%3692,96803-10MSFT260515P00410000
405 P21.65+5.61%7451,12103-10MSFT260515P00405000
400 P19.85+9.07%2,69810,88603-10MSFT260515P00400000
395 P17.95+8.20%13667203-10MSFT260515P00395000
390 P16.04+9.49%5655,68003-10MSFT260515P00390000
385 P14.36+8.79%4744,12803-10MSFT260515P00385000
380 P12.80+10.34%8086,01003-10MSFT260515P00380000
375 P11.15+6.70%861,41703-10MSFT260515P00375000
370 P9.75+7.26%1265,80703-10MSFT260515P00370000
365 P9.00+10.84%1341,41603-10MSFT260515P00365000
360 P7.65+6.84%1,3693,83103-10MSFT260515P00360000
355 P6.85+6.20%481,31703-10MSFT260515P00355000
350 P6.00+8.11%4645,40003-10MSFT260515P00350000
345 P5.15+7.07%2189503-10MSFT260515P00345000
340 P4.65-0.21%293,08503-10MSFT260515P00340000
335 P4.00-12.09%1454203-10MSFT260515P00335000
330 P3.50-1.41%191,52503-10MSFT260515P00330000
325 P2.97+10.00%2247803-10MSFT260515P00325000
320 P2.44-18.67%151,34103-10MSFT260515P00320000
315 P1.93-21.22%1712703-10MSFT260515P00315000
310 P1.810.00%3569103-10MSFT260515P00310000
305 P1.66+6.41%6727103-10MSFT260515P00305000
300 P1.42-11.80%866003-10MSFT260515P00300000
295 P1.15-2.54%4121403-10MSFT260515P00295000
290 P0.96-3.03%10421603-10MSFT260515P00290000
285 P0.88-12.87%414003-10MSFT260515P00285000
280 P0.70+6.06%936803-09MSFT260515P00280000
275 P0.60-22.08%63403-10MSFT260515P00275000
270 P0.590.00%210703-09MSFT260515P00270000
265 P0.42+20.00%112903-10MSFT260515P00265000
260 P0.36+20.00%113203-05MSFT260515P00260000
255 P0.34+36.00%21702-27MSFT260515P00255000
250 P0.24-7.69%11,02403-10MSFT260515P00250000
245 P0.17+30.77%1703-10MSFT260515P00245000
240 P0.14-44.00%135803-10MSFT260515P00240000
235 P0.11-8.33%81903-10MSFT260515P00235000
230 P0.08-57.89%813903-10MSFT260515P00230000
225 P0.180%5303-09MSFT260515P00225000
220 P0.04-55.56%83803-09MSFT260515P00220000
215 P0.06+20.00%31903-09MSFT260515P00215000


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