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

At Close
May 29, 2026 3:59:59 PM EDT
449.44USD+5.258%(+22.45)79,654,376
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 29, 2026 9:29:30 AM EDT
432.50USD+1.290%(+5.51)841,222
After-hours
May 29, 2026 4:59:30 PM EDT
448.30USD-0.254%(-1.14)4,787,271
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 29, 2026Jun 1, 2026Jun 3, 2026Jun 5, 2026Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for May 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94,44172,3621,04976,010


MSFT May 29, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT May 29, 2026 Exp. - Max Pain @ $420.00

Puts
Calls


MSFT May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
555.00 C0.12+300.00%243205-28MSFT260529C00555000
550.00 C0.010.00%11,88905-26MSFT260529C00550000
545.00 C0.10+900.00%542605-28MSFT260529C00545000
540.00 C0.01-75.00%58605-26MSFT260529C00540000
535.00 C0.01-87.50%715505-26MSFT260529C00535000
530.00 C0.010.00%11231905-26MSFT260529C00530000
525.00 C0.01-75.00%2116105-22MSFT260529C00525000
520.00 C0.010.00%170205-27MSFT260529C00520000
515.00 C0.010.00%117505-28MSFT260529C00515000
510.00 C0.04+300.00%1427505-28MSFT260529C00510000
505.00 C0.010.00%1563605-28MSFT260529C00505000
500.00 C0.010.00%2255,60305-28MSFT260529C00500000
495.00 C0.01-75.00%592,90605-28MSFT260529C00495000
490.00 C0.010.00%1651,44305-28MSFT260529C00490000
485.00 C0.01-80.00%39874005-28MSFT260529C00485000
480.00 C0.010.00%1342,14505-28MSFT260529C00480000
475.00 C0.01-83.33%7636,30305-28MSFT260529C00475000
470.00 C0.020.00%7124,12305-28MSFT260529C00470000
465.00 C0.01-50.00%9912,62205-28MSFT260529C00465000
460.00 C0.030.00%2,25317,58305-28MSFT260529C00460000
457.50 C0.040.00%5734305-28MSFT260529C00457500
455.00 C0.05+25.00%1,3176,55605-28MSFT260529C00455000
452.50 C0.07+40.00%5732,95705-28MSFT260529C00452500
450.00 C0.09+80.00%11,87813,78205-28MSFT260529C00450000
447.50 C0.14+133.33%2,6882,82005-28MSFT260529C00447500
445.00 C0.18+157.14%5,2284,84705-28MSFT260529C00445000
442.50 C0.29+222.22%5,4943,76505-28MSFT260529C00442500
440.00 C0.43+330.00%27,93211,86605-28MSFT260529C00440000
437.50 C0.67+346.67%10,8564,65805-28MSFT260529C00437500
435.00 C0.99+395.00%31,0328,58905-28MSFT260529C00435000
432.50 C1.53+466.67%26,9024,89705-28MSFT260529C00432500
430.00 C2.26+510.81%93,68313,15705-28MSFT260529C00430000
427.50 C3.20+481.82%34,0635,19205-28MSFT260529C00427500
425.00 C4.61+483.54%60,2819,34405-28MSFT260529C00425000
422.50 C6.20+458.56%14,6613,58105-28MSFT260529C00422500
420.00 C8.00+396.89%32,4888,48505-28MSFT260529C00420000
417.50 C10.18+350.44%8,9782,03705-28MSFT260529C00417500
415.00 C12.40+293.65%8,3423,57905-28MSFT260529C00415000
412.50 C14.50+241.18%1,4221,17505-28MSFT260529C00412500
410.00 C17.05+202.84%1,2841,58605-28MSFT260529C00410000
407.50 C19.20+180.29%20032105-28MSFT260529C00407500
405.00 C21.85+143.32%2821,93005-28MSFT260529C00405000
402.50 C25.13+125.38%5321805-28MSFT260529C00402500
400.00 C25.85+90.77%26194305-28MSFT260529C00400000
397.50 C29.17+86.99%83605-28MSFT260529C00397500
395.00 C29.59+67.27%9535905-28MSFT260529C00395000
392.50 C32.85+67.60%16805-28MSFT260529C00392500
390.00 C35.45+51.50%36432205-28MSFT260529C00390000
387.50 C39.23+54.15%6505-28MSFT260529C00387500
385.00 C38.20+35.89%171505-28MSFT260529C00385000
382.50 C30.68-14.90%2105-27MSFT260529C00382500
380.00 C46.53+45.09%188705-28MSFT260529C00380000
377.50 C38.24-12.29%464605-26MSFT260529C00377500
375.00 C51.39+35.24%707305-28MSFT260529C00375000
372.50 C47.25-8.07%26605-20MSFT260529C00372500
370.00 C54.97+27.69%310905-28MSFT260529C00370000
367.50 C58.53+15.19%1105-28MSFT260529C00367500
365.00 C59.59+8.54%924505-28MSFT260529C00365000
362.50 C00%0MSFT260529C00362500
360.00 C65.40+22.70%23113805-28MSFT260529C00360000
357.50 C69.000%1105-28MSFT260529C00357500
355.00 C64.99+3.72%318705-20MSFT260529C00355000
350.00 C78.85+25.66%319305-28MSFT260529C00350000
345.00 C79.18+5.36%1205-28MSFT260529C00345000
340.00 C84.80+17.24%181805-28MSFT260529C00340000
335.00 C84.70+21.29%100505-20MSFT260529C00335000
330.00 C87.02+3.81%1205-15MSFT260529C00330000
325.00 C96.37+8.43%1105-28MSFT260529C00325000
320.00 C101.36+8.08%2205-28MSFT260529C00320000
315.00 C103.08+3.14%1105-19MSFT260529C00315000
310.00 C116.83+6.94%2305-28MSFT260529C00310000
305.00 C121.50+4.74%1105-28MSFT260529C00305000
300.00 C124.90+8.58%1105-28MSFT260529C00300000
290.00 C134.320%1105-28MSFT260529C00290000
280.00 C146.720%2105-28MSFT260529C00280000
270.00 C156.55+4.58%1105-28MSFT260529C00270000
Puts
StrikePriceChangeVolOILastContract Name
555.00 P00%0MSFT260529P00555000
550.00 P00%0MSFT260529P00550000
545.00 P127.28-3.08%2105-22MSFT260529P00545000
540.00 P122.30+2.13%1205-22MSFT260529P00540000
535.00 P115.320%1005-22MSFT260529P00535000
530.00 P111.97-8.50%3405-19MSFT260529P00530000
525.00 P117.310%1105-12MSFT260529P00525000
520.00 P00%0MSFT260529P00520000
515.00 P113.890%1104-15MSFT260529P00515000
510.00 P89.50+1.70%1104-23MSFT260529P00510000
505.00 P82.150%4104-24MSFT260529P00505000
500.00 P79.75-9.19%431605-21MSFT260529P00500000
495.00 P77.70-9.35%11605-21MSFT260529P00495000
490.00 P74.45-15.58%101005-04MSFT260529P00490000
485.00 P65.75-9.37%1105-22MSFT260529P00485000
480.00 P62.60+2.34%1004705-21MSFT260529P00480000
475.00 P51.42-22.73%2605-28MSFT260529P00475000
470.00 P52.09-22.40%24105-19MSFT260529P00470000
465.00 P40.00-22.19%22305-28MSFT260529P00465000
460.00 P32.10-26.63%41405-28MSFT260529P00460000
457.50 P00%0MSFT260529P00457500
455.00 P27.05-23.46%286305-28MSFT260529P00455000
452.50 P00%0MSFT260529P00452500
450.00 P22.30-39.07%651105-28MSFT260529P00450000
447.50 P22.340%9005-28MSFT260529P00447500
445.00 P18.03-44.79%302905-28MSFT260529P00445000
442.50 P16.00-27.60%41905-28MSFT260529P00442500
440.00 P13.95-49.38%11314905-28MSFT260529P00440000
437.50 P12.10-52.40%1273705-28MSFT260529P00437500
435.00 P9.17-60.25%42033705-28MSFT260529P00435000
432.50 P7.03-64.11%2057705-28MSFT260529P00432500
430.00 P5.64-68.46%2,26570005-28MSFT260529P00430000
427.50 P3.74-75.68%4,50291605-28MSFT260529P00427500
425.00 P2.45-81.95%14,6303,46105-28MSFT260529P00425000
422.50 P1.58-85.05%14,0383,12405-28MSFT260529P00422500
420.00 P0.98-89.29%17,2315,98105-28MSFT260529P00420000
417.50 P0.55-92.19%10,5083,22305-28MSFT260529P00417500
415.00 P0.31-94.13%13,1284,67505-28MSFT260529P00415000
412.50 P0.21-94.66%8,8452,65405-28MSFT260529P00412500
410.00 P0.13-95.37%8,14110,43105-28MSFT260529P00410000
407.50 P0.08-95.85%3,2432,38105-28MSFT260529P00407500
405.00 P0.06-95.24%4,8654,51405-28MSFT260529P00405000
402.50 P0.05-93.98%2,0991,89305-28MSFT260529P00402500
400.00 P0.04-92.73%4,0173,63005-28MSFT260529P00400000
397.50 P0.03-92.11%8051,35105-28MSFT260529P00397500
395.00 P0.03-88.46%1,6043,45505-28MSFT260529P00395000
392.50 P0.03-84.21%5331,90805-28MSFT260529P00392500
390.00 P0.02-84.62%7902,42805-28MSFT260529P00390000
387.50 P0.02-75.00%28492205-28MSFT260529P00387500
385.00 P0.01-85.71%7102,19805-28MSFT260529P00385000
382.50 P0.01-83.33%42764605-28MSFT260529P00382500
380.00 P0.01-80.00%6392,05305-28MSFT260529P00380000
377.50 P0.01-75.00%12422705-28MSFT260529P00377500
375.00 P0.01-50.00%1511,44605-28MSFT260529P00375000
372.50 P0.01-66.67%114105-28MSFT260529P00372500
370.00 P0.01-50.00%622,73005-28MSFT260529P00370000
367.50 P0.01-50.00%11012105-28MSFT260529P00367500
365.00 P0.01-50.00%5994005-28MSFT260529P00365000
362.50 P0.010.00%1519205-28MSFT260529P00362500
360.00 P0.01-80.00%291,22505-28MSFT260529P00360000
357.50 P0.010.00%557905-28MSFT260529P00357500
355.00 P0.010.00%651805-28MSFT260529P00355000
350.00 P0.010.00%289505-28MSFT260529P00350000
345.00 P0.01-66.67%1621205-28MSFT260529P00345000
340.00 P0.010.00%1256305-28MSFT260529P00340000
335.00 P0.010.00%1431105-28MSFT260529P00335000
330.00 P0.010.00%163105-28MSFT260529P00330000
325.00 P0.010.00%5216405-27MSFT260529P00325000
320.00 P0.06-70.00%222805-27MSFT260529P00320000
315.00 P0.010.00%253005-27MSFT260529P00315000
310.00 P0.01-90.91%341705-26MSFT260529P00310000
305.00 P0.01-90.00%315105-28MSFT260529P00305000
300.00 P0.010.00%265505-28MSFT260529P00300000
290.00 P0.010.00%129105-27MSFT260529P00290000
280.00 P0.04+33.33%26105-13MSFT260529P00280000
270.00 P0.010.00%19005-26MSFT260529P00270000


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