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
Mar 11, 2026 1:47:36 PM EDT
403.14USD-0.646%(-2.62)14,216,722
401.21Bid   404.75Ask   3.54Spread
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
16,846211,01655,74586,709


MSFT Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 18, 2026 Exp. - Max Pain @ $430.00

Puts
Calls


MSFT Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.030.00%33,60903-06MSFT260618C00800000
780 C0.02-33.33%1,4185,12603-09MSFT260618C00780000
760 C0.04-50.00%103,06403-04MSFT260618C00760000
740 C0.04-42.86%833303-10MSFT260618C00740000
720 C0.10-9.09%30065503-04MSFT260618C00720000
700 C0.06-50.00%51,25703-10MSFT260618C00700000
680 C0.10-28.57%11,13203-10MSFT260618C00680000
675 C0.07-53.33%358703-10MSFT260618C00675000
670 C0.210.00%138303-02MSFT260618C00670000
665 C0.18+12.50%659103-06MSFT260618C00665000
660 C0.16-20.00%146303-09MSFT260618C00660000
655 C0.22-33.33%1017803-04MSFT260618C00655000
650 C0.17-5.56%1001,85203-10MSFT260618C00650000
645 C0.35-14.63%178102-27MSFT260618C00645000
640 C0.26-7.14%951,44403-06MSFT260618C00640000
635 C0.18-21.74%884,16703-10MSFT260618C00635000
630 C0.34-17.07%166703-02MSFT260618C00630000
625 C0.26-7.14%41,06503-10MSFT260618C00625000
620 C0.27-10.00%14,98703-10MSFT260618C00620000
615 C0.21-47.50%193903-10MSFT260618C00615000
610 C0.21-34.38%41,25403-10MSFT260618C00610000
605 C0.44-4.35%21,76503-05MSFT260618C00605000
600 C0.28-36.36%1557,36903-10MSFT260618C00600000
595 C0.43-18.87%151,17103-09MSFT260618C00595000
590 C0.59+1.72%14,72803-06MSFT260618C00590000
585 C0.54-19.40%41,59703-09MSFT260618C00585000
580 C0.40-32.20%7704,38103-10MSFT260618C00580000
575 C0.47-26.56%9242,33503-10MSFT260618C00575000
570 C0.52-25.71%9524,50703-10MSFT260618C00570000
565 C0.59-15.71%671,27503-10MSFT260618C00565000
560 C0.64-20.00%1154,39103-10MSFT260618C00560000
555 C0.73-23.16%2390303-10MSFT260618C00555000
550 C0.84-25.66%1127,59003-10MSFT260618C00550000
545 C0.90-24.37%221,41103-10MSFT260618C00545000
540 C1.10-21.43%102,28403-10MSFT260618C00540000
535 C1.23-18.00%281,77603-10MSFT260618C00535000
530 C1.42-17.92%1,5646,04403-10MSFT260618C00530000
525 C1.64-13.23%893,77403-10MSFT260618C00525000
520 C1.80-22.75%998,21903-10MSFT260618C00520000
515 C2.10-8.70%3372,07803-10MSFT260618C00515000
510 C2.32-23.93%373,02903-10MSFT260618C00510000
505 C2.69-15.41%471,28603-10MSFT260618C00505000
500 C3.15-18.18%64417,26903-10MSFT260618C00500000
495 C3.50-17.65%411,45003-10MSFT260618C00495000
490 C3.90-22.00%432,02903-10MSFT260618C00490000
485 C4.65-17.70%1092,96703-10MSFT260618C00485000
480 C5.35-18.32%39825,03903-10MSFT260618C00480000
475 C6.10-18.12%3683,24503-10MSFT260618C00475000
470 C6.95-16.97%1504,82303-10MSFT260618C00470000
465 C7.90-14.59%2841,49203-10MSFT260618C00465000
460 C9.00-14.45%1914,03203-10MSFT260618C00460000
455 C10.20-14.29%6735,07303-10MSFT260618C00455000
450 C11.55-14.13%87511,39603-10MSFT260618C00450000
445 C12.93-7.64%431,36003-10MSFT260618C00445000
440 C14.20-14.97%1944,81003-10MSFT260618C00440000
435 C16.05-3.89%701,22403-10MSFT260618C00435000
430 C18.10-10.40%6585,34403-10MSFT260618C00430000
425 C20.10-10.67%1331,74203-10MSFT260618C00425000
420 C22.26-11.24%9935,64003-10MSFT260618C00420000
415 C24.55-9.74%1422,02503-10MSFT260618C00415000
410 C27.10-8.91%6052,24003-10MSFT260618C00410000
405 C29.70-8.76%4141,36903-10MSFT260618C00405000
400 C31.95-10.20%2424,48103-10MSFT260618C00400000
395 C34.50-8.24%821,06103-10MSFT260618C00395000
390 C37.60-7.39%12193103-10MSFT260618C00390000
385 C42.45-1.62%148703-10MSFT260618C00385000
380 C44.42-5.02%2784603-10MSFT260618C00380000
375 C48.00-5.62%739503-10MSFT260618C00375000
370 C51.85-5.38%1641203-10MSFT260618C00370000
365 C56.02-3.99%67903-10MSFT260618C00365000
360 C59.75-3.94%881303-10MSFT260618C00360000
355 C61.90-6.92%815803-10MSFT260618C00355000
350 C66.00-3.72%1075603-10MSFT260618C00350000
345 C71.35-6.49%1015903-10MSFT260618C00345000
340 C80.13+1.12%139903-06MSFT260618C00340000
335 C82.00+33.66%217403-04MSFT260618C00335000
330 C84.14-2.03%41231603-09MSFT260618C00330000
325 C84.80+2.60%813802-26MSFT260618C00325000
320 C91.95-0.26%719203-10MSFT260618C00320000
315 C91.67+0.74%63803-03MSFT260618C00315000
310 C103.56+11.78%118503-09MSFT260618C00310000
305 C108.10+12.84%14803-09MSFT260618C00305000
300 C111.25-3.26%295703-10MSFT260618C00300000
295 C110.67+0.61%142602-26MSFT260618C00295000
290 C113.23-1.92%3839902-06MSFT260618C00290000
285 C118.07-16.85%4730302-06MSFT260618C00285000
280 C129.96+2.82%181603-10MSFT260618C00280000
275 C117.20-8.29%56002-24MSFT260618C00275000
270 C144.24+9.75%16003-06MSFT260618C00270000
265 C134.15-4.25%12503-03MSFT260618C00265000
260 C143.13+2.34%92502-18MSFT260618C00260000
255 C140.00+3.70%13502-25MSFT260618C00255000
250 C146.20+3.57%123602-27MSFT260618C00250000
245 C214.90+6.75%12901-23MSFT260618C00245000
240 C162.05-8.96%111902-19MSFT260618C00240000
235 C159.05+2.81%13102-27MSFT260618C00235000
230 C171.72-8.49%521102-18MSFT260618C00230000
225 C179.92-32.21%21402-11MSFT260618C00225000
220 C259.60-17.48%311901-08MSFT260618C00220000
215 C246.00+9.82%61001-16MSFT260618C00215000
210 C303.33+32.46%1607-22MSFT260618C00210000
205 C235.75+7.94%8411-26MSFT260618C00205000
200 C213.20+7.14%144603-06MSFT260618C00200000
195 C205.00-11.64%193202-05MSFT260618C00195000
190 C300.78-7.75%35612-24MSFT260618C00190000
185 C216.75+1.66%577702-18MSFT260618C00185000
180 C225.21-0.58%11303-10MSFT260618C00180000
175 C236.18+2.78%1046903-05MSFT260618C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0MSFT260618P00800000
780 P299.25+5.43%1012-03MSFT260618P00780000
760 P00%0MSFT260618P00760000
740 P263.87+8.21%1111-24MSFT260618P00740000
720 P241.10+1.17%1112-10MSFT260618P00720000
700 P290.47+45.96%10103-05MSFT260618P00700000
680 P142.35-35.13%5510-29MSFT260618P00680000
675 P147.05+6.60%21110-30MSFT260618P00675000
670 P160.85+23.21%2811-05MSFT260618P00670000
665 P126.900%2210-29MSFT260618P00665000
660 P166.56+14.18%11011-18MSFT260618P00660000
655 P126.50+5.15%21110-30MSFT260618P00655000
650 P116.00+2.20%2310-29MSFT260618P00650000
645 P118.20+6.52%1110-30MSFT260618P00645000
640 P142.55+10.87%12011-18MSFT260618P00640000
635 P160.93+13.48%1711-21MSFT260618P00635000
630 P98.58-47.56%9510-29MSFT260618P00630000
625 P141.90+38.51%11511-19MSFT260618P00625000
620 P136.92+23.35%12511-19MSFT260618P00620000
615 P133.00+13.29%1611-19MSFT260618P00615000
610 P219.15+102.73%11902-27MSFT260618P00610000
605 P69.35-15.48%1110-28MSFT260618P00605000
600 P214.47+76.08%11302-23MSFT260618P00600000
595 P209.45+82.77%1102-23MSFT260618P00595000
590 P102.16+23.34%32901-07MSFT260618P00590000
585 P161.50+20.97%11001-29MSFT260618P00585000
580 P118.20+12.70%16801-14MSFT260618P00580000
575 P179.20+86.47%108602-19MSFT260618P00575000
570 P180.00+4.05%1302-23MSFT260618P00570000
565 P158.37-0.86%310903-10MSFT260618P00565000
560 P153.35+1.59%3603-10MSFT260618P00560000
555 P166.50+5.71%26202-23MSFT260618P00555000
550 P141.40+1.95%602303-09MSFT260618P00550000
545 P146.15+7.40%56015902-19MSFT260618P00545000
540 P151.50+5.94%926302-23MSFT260618P00540000
535 P126.80+0.89%1,63115403-05MSFT260618P00535000
530 P119.70+1.23%111503-06MSFT260618P00530000
525 P120.00+5.45%110403-10MSFT260618P00525000
520 P108.35-14.11%222003-06MSFT260618P00520000
515 P105.01-4.23%127903-05MSFT260618P00515000
510 P103.15+4.50%132803-09MSFT260618P00510000
505 P95.00-5.61%249703-06MSFT260618P00505000
500 P96.65+7.63%12,89003-09MSFT260618P00500000
495 P85.65-6.09%376303-06MSFT260618P00495000
490 P86.70+0.81%71,70403-09MSFT260618P00490000
485 P77.16-1.97%41,73203-06MSFT260618P00485000
480 P78.69+8.00%12,31103-10MSFT260618P00480000
475 P72.60+5.75%231,83403-09MSFT260618P00475000
470 P68.25+4.25%481,37403-10MSFT260618P00470000
465 P63.35-2.61%3596903-10MSFT260618P00465000
460 P59.09+2.46%182,51803-10MSFT260618P00460000
455 P55.91+3.35%201,55003-10MSFT260618P00455000
450 P50.98-4.41%397,67803-10MSFT260618P00450000
445 P49.21+7.66%12,64703-09MSFT260618P00445000
440 P45.50+2.18%22,29803-10MSFT260618P00440000
435 P40.67-0.68%161,88403-09MSFT260618P00435000
430 P38.80-2.27%195,18603-10MSFT260618P00430000
425 P36.70+0.80%1352,11103-10MSFT260618P00425000
420 P33.36+5.24%365,45803-10MSFT260618P00420000
415 P30.60+4.97%954,53803-10MSFT260618P00415000
410 P28.60+7.32%791,84103-10MSFT260618P00410000
405 P26.20+7.38%3391,77803-10MSFT260618P00405000
400 P23.35+5.18%2008,54103-10MSFT260618P00400000
395 P21.20+3.92%301,99303-10MSFT260618P00395000
390 P19.32+5.29%553,35803-10MSFT260618P00390000
385 P18.16+3.18%257,75303-10MSFT260618P00385000
380 P16.17+7.80%906,27003-10MSFT260618P00380000
375 P14.40-0.62%1012,80003-10MSFT260618P00375000
370 P13.04+5.16%3634,25103-10MSFT260618P00370000
365 P11.75+6.82%715,50903-10MSFT260618P00365000
360 P10.35+4.02%173,10503-10MSFT260618P00360000
355 P9.25-8.42%951,69803-10MSFT260618P00355000
350 P8.55+7.55%355,08803-10MSFT260618P00350000
345 P7.60+6.29%1584,64603-10MSFT260618P00345000
340 P6.60-7.95%1082,30703-10MSFT260618P00340000
335 P6.15-4.65%3551,50203-10MSFT260618P00335000
330 P5.10+1.59%223,42503-10MSFT260618P00330000
325 P4.55-10.78%881,43803-10MSFT260618P00325000
320 P4.05-6.68%7802,06103-10MSFT260618P00320000
315 P3.60-12.20%21,25903-10MSFT260618P00315000
310 P3.70+15.63%11,90903-09MSFT260618P00310000
305 P2.79-2.11%161,16203-09MSFT260618P00305000
300 P2.46+4.24%623,75603-10MSFT260618P00300000
295 P2.16-10.00%282703-10MSFT260618P00295000
290 P1.88-3.09%271,32303-09MSFT260618P00290000
285 P1.61-6.40%149303-10MSFT260618P00285000
280 P1.56+13.04%563303-09MSFT260618P00280000
275 P1.08-15.63%238203-05MSFT260618P00275000
270 P0.96-1.03%149703-10MSFT260618P00270000
265 P0.93-14.68%15049803-05MSFT260618P00265000
260 P0.82-1.20%222003-09MSFT260618P00260000
255 P0.62+3.33%123103-06MSFT260618P00255000
250 P0.53-17.19%103,10803-10MSFT260618P00250000
245 P0.57+21.28%935803-09MSFT260618P00245000
240 P0.41+24.24%114903-09MSFT260618P00240000
235 P0.25-32.43%228403-10MSFT260618P00235000
230 P0.31+24.00%2027103-09MSFT260618P00230000
225 P0.25+25.00%621302-27MSFT260618P00225000
220 P0.16+45.45%1018503-05MSFT260618P00220000
215 P0.12+20.00%2711102-09MSFT260618P00215000
210 P0.05-37.50%242701-26MSFT260618P00210000
205 P0.09-10.00%324603-10MSFT260618P00205000
200 P0.08+60.00%150303-06MSFT260618P00200000
195 P0.08+100.00%121502-24MSFT260618P00195000
190 P0.04-33.33%140103-03MSFT260618P00190000
185 P0.04-42.86%160803-03MSFT260618P00185000
180 P0.05+150.00%10014903-03MSFT260618P00180000
175 P0.01-50.00%154603-02MSFT260618P00175000


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