Dark

MSFT
Microsoft Corp
stock NASDAQ

Market Open

Mar 11, 2026 1:39:27 PM EDT

402.66USD-0.764%(-3.10)13,974,847

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 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 Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,904	50,146	16,458	24,016

MSFT Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MSFT Jul 17, 2026 Exp. - Max Pain @ $430.00

Puts

Calls

MSFT Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
720 C	0.10	0.00%	103	439	03-10	MSFT260717C00720000
700 C	0.11	-38.89%	4	318	03-10	MSFT260717C00700000
680 C	0.11	-64.52%	1	88	03-10	MSFT260717C00680000
660 C	0.40	-4.76%	10	157	02-27	MSFT260717C00660000
640 C	0.43	-14.00%	16	1,080	03-04	MSFT260717C00640000
620 C	0.49	-27.94%	1	1,071	03-09	MSFT260717C00620000
600 C	0.50	-26.47%	8	1,575	03-10	MSFT260717C00600000
595 C	0.57	-22.97%	20	676	03-10	MSFT260717C00595000
590 C	0.62	-24.39%	16	994	03-10	MSFT260717C00590000
585 C	0.79	-28.18%	4	123	03-10	MSFT260717C00585000
580 C	0.77	-17.20%	4	481	03-10	MSFT260717C00580000
575 C	0.97	-12.61%	2	388	03-10	MSFT260717C00575000
570 C	0.96	-15.04%	5	328	03-10	MSFT260717C00570000
565 C	1.07	-11.57%	2	213	03-10	MSFT260717C00565000
560 C	1.23	-10.87%	5	539	03-10	MSFT260717C00560000
555 C	1.37	-8.05%	6	729	03-10	MSFT260717C00555000
550 C	1.49	-17.68%	17	1,981	03-10	MSFT260717C00550000
545 C	2.17	-8.44%	25	533	03-09	MSFT260717C00545000
540 C	1.89	-18.53%	85	1,018	03-10	MSFT260717C00540000
535 C	2.33	-4.51%	3	490	03-10	MSFT260717C00535000
530 C	2.58	0.00%	14	1,828	03-10	MSFT260717C00530000
525 C	2.69	-18.48%	74	3,338	03-10	MSFT260717C00525000
520 C	2.93	-19.73%	17	1,092	03-10	MSFT260717C00520000
515 C	3.56	-9.41%	1	340	03-10	MSFT260717C00515000
510 C	3.70	-16.85%	38	539	03-10	MSFT260717C00510000
505 C	4.20	-14.29%	3	795	03-10	MSFT260717C00505000
500 C	4.80	-15.79%	391	5,749	03-10	MSFT260717C00500000
495 C	5.40	-6.57%	177	1,253	03-10	MSFT260717C00495000
490 C	5.90	-7.09%	33	1,509	03-10	MSFT260717C00490000
485 C	6.80	-7.36%	22	662	03-10	MSFT260717C00485000
480 C	7.50	-14.77%	84	2,140	03-10	MSFT260717C00480000
475 C	8.55	-3.39%	137	1,123	03-10	MSFT260717C00475000
470 C	9.60	-7.69%	45	2,146	03-10	MSFT260717C00470000
465 C	10.90	-5.05%	9	1,569	03-10	MSFT260717C00465000
460 C	11.80	-10.61%	94	1,175	03-10	MSFT260717C00460000
455 C	13.95	+3.95%	14	1,058	03-10	MSFT260717C00455000
450 C	14.50	-11.80%	220	1,886	03-10	MSFT260717C00450000
445 C	16.46	-1.73%	11	636	03-10	MSFT260717C00445000
440 C	17.90	-10.72%	35	1,188	03-10	MSFT260717C00440000
435 C	20.38	-2.02%	2	1,080	03-10	MSFT260717C00435000
430 C	21.60	-10.04%	36	1,260	03-10	MSFT260717C00430000
425 C	23.69	-5.92%	14	855	03-10	MSFT260717C00425000
420 C	25.70	-8.12%	102	851	03-10	MSFT260717C00420000
415 C	27.95	-9.98%	27	885	03-10	MSFT260717C00415000
410 C	30.78	-8.53%	115	1,143	03-10	MSFT260717C00410000
405 C	33.30	-7.76%	151	825	03-10	MSFT260717C00405000
400 C	35.75	-8.94%	83	1,184	03-10	MSFT260717C00400000
395 C	39.00	-5.57%	8	625	03-10	MSFT260717C00395000
390 C	41.50	-2.12%	12	903	03-10	MSFT260717C00390000
380 C	49.00	-3.28%	4	375	03-10	MSFT260717C00380000
370 C	54.69	-1.64%	4	169	03-10	MSFT260717C00370000
360 C	64.72	-4.82%	3	70	03-09	MSFT260717C00360000
350 C	70.15	-0.92%	3	119	03-10	MSFT260717C00350000
340 C	77.10	-8.60%	1	67	03-10	MSFT260717C00340000
330 C	90.24	+27.55%	1	94	03-05	MSFT260717C00330000
320 C	98.70	+0.56%	4	30	03-05	MSFT260717C00320000
310 C	106.38	+2.34%	20	81	03-09	MSFT260717C00310000
300 C	116.27	+1.99%	1	88	03-09	MSFT260717C00300000
295 C	99.38	-7.73%	14	38	02-24	MSFT260717C00295000
290 C	105.10	+0.17%	25	25	02-24	MSFT260717C00290000
285 C	109.72	+3.90%	1	22	02-24	MSFT260717C00285000
280 C	125.07	0%	2	1	02-19	MSFT260717C00280000
275 C	131.40	0%	1	1	02-18	MSFT260717C00275000
270 C	144.50	+3.51%	1	1	03-06	MSFT260717C00270000
265 C	0	0%	0			MSFT260717C00265000
260 C	0	0%	0			MSFT260717C00260000
255 C	0	0%	0			MSFT260717C00255000
250 C	155.32	-2.31%	2	6	02-12	MSFT260717C00250000
245 C	0	0%	0			MSFT260717C00245000
240 C	0	0%	0			MSFT260717C00240000
235 C	0	0%	0			MSFT260717C00235000
230 C	0	0%	0			MSFT260717C00230000
225 C	0	0%	0			MSFT260717C00225000
220 C	216.10	0%	2	2	01-30	MSFT260717C00220000
215 C	196.88	-1.53%	1	3	03-09	MSFT260717C00215000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
720 P	0	0%	0			MSFT260717P00720000
700 P	0	0%	0			MSFT260717P00700000
680 P	0	0%	0			MSFT260717P00680000
660 P	274.47	0%	1	0	02-23	MSFT260717P00660000
640 P	254.45	+24.46%	1	1	02-23	MSFT260717P00640000
620 P	0	0%	0			MSFT260717P00620000
600 P	209.20	+52.95%	1	4	02-27	MSFT260717P00600000
595 P	0	0%	0			MSFT260717P00595000
590 P	136.75	0%	3	3	01-20	MSFT260717P00590000
585 P	0	0%	0			MSFT260717P00585000
580 P	0	0%	0			MSFT260717P00580000
575 P	116.31	+17.44%	1	1	01-14	MSFT260717P00575000
570 P	159.51	-4.76%	1	1	03-06	MSFT260717P00570000
565 P	153.00	-3.27%	1	0	03-06	MSFT260717P00565000
560 P	149.55	-13.29%	1	2	03-06	MSFT260717P00560000
555 P	160.15	-2.32%	2	1	03-02	MSFT260717P00555000
550 P	145.20	+0.44%	20	0	03-10	MSFT260717P00550000
545 P	100.38	+2.32%	1	1	01-22	MSFT260717P00545000
540 P	138.60	-2.74%	4	22	02-26	MSFT260717P00540000
535 P	138.08	+25.64%	1	13	02-20	MSFT260717P00535000
530 P	119.50	-9.89%	6	6	03-06	MSFT260717P00530000
525 P	141.00	+11.83%	18	46	02-24	MSFT260717P00525000
520 P	110.36	-9.81%	10	8	03-09	MSFT260717P00520000
515 P	115.10	-10.18%	2	19	02-25	MSFT260717P00515000
510 P	100.85	-12.21%	10	82	03-04	MSFT260717P00510000
505 P	104.34	-0.41%	11	27	02-26	MSFT260717P00505000
500 P	95.30	+2.64%	1	753	03-10	MSFT260717P00500000
495 P	88.73	-3.34%	1	147	03-05	MSFT260717P00495000
490 P	86.30	+0.47%	1	159	03-10	MSFT260717P00490000
485 P	86.80	-2.23%	32	763	03-03	MSFT260717P00485000
480 P	77.07	+1.68%	1	635	03-09	MSFT260717P00480000
475 P	73.72	+4.79%	1	287	03-10	MSFT260717P00475000
470 P	69.66	+6.76%	1	374	03-10	MSFT260717P00470000
465 P	77.05	+16.32%	1	204	03-02	MSFT260717P00465000
460 P	59.37	-5.69%	1	610	03-05	MSFT260717P00460000
455 P	58.97	+8.30%	2	318	03-09	MSFT260717P00455000
450 P	54.29	+0.63%	20	1,248	03-10	MSFT260717P00450000
445 P	50.75	+1.81%	14	310	03-10	MSFT260717P00445000
440 P	48.96	+3.40%	6	1,758	03-10	MSFT260717P00440000
435 P	45.05	+2.04%	27	595	03-10	MSFT260717P00435000
430 P	41.81	-2.31%	15	611	03-10	MSFT260717P00430000
425 P	39.05	+1.56%	1	1,794	03-10	MSFT260717P00425000
420 P	36.10	-0.58%	49	2,337	03-10	MSFT260717P00420000
415 P	33.60	+5.83%	10	1,241	03-10	MSFT260717P00415000
410 P	31.02	+4.94%	64	1,050	03-10	MSFT260717P00410000
405 P	28.80	-1.06%	47	1,027	03-10	MSFT260717P00405000
400 P	25.89	+4.19%	24	4,210	03-10	MSFT260717P00400000
395 P	24.01	+5.21%	10	790	03-10	MSFT260717P00395000
390 P	22.12	+5.94%	16	1,775	03-10	MSFT260717P00390000
380 P	18.20	+4.90%	22	2,711	03-10	MSFT260717P00380000
370 P	15.06	-1.25%	330	3,115	03-10	MSFT260717P00370000
360 P	12.40	+4.20%	129	2,977	03-10	MSFT260717P00360000
350 P	10.05	+3.08%	13	2,391	03-10	MSFT260717P00350000
340 P	7.95	-5.92%	16	556	03-10	MSFT260717P00340000
330 P	6.65	-8.65%	10	688	03-10	MSFT260717P00330000
320 P	5.35	-8.39%	5	653	03-10	MSFT260717P00320000
310 P	4.05	-13.83%	32	949	03-10	MSFT260717P00310000
300 P	3.43	-4.72%	7	1,812	03-10	MSFT260717P00300000
295 P	3.06	-13.07%	4	43	03-10	MSFT260717P00295000
290 P	2.70	+2.27%	1	131	03-10	MSFT260717P00290000
285 P	2.36	-4.45%	18	70	03-10	MSFT260717P00285000
280 P	1.97	+5.35%	5	51	03-06	MSFT260717P00280000
275 P	1.68	-27.90%	6	16	03-10	MSFT260717P00275000
270 P	1.47	-5.16%	6	37	03-05	MSFT260717P00270000
265 P	1.42	+16.39%	5	339	03-06	MSFT260717P00265000
260 P	1.33	+38.54%	60	146	03-06	MSFT260717P00260000
255 P	0.96	-4.95%	1	26	03-10	MSFT260717P00255000
250 P	0.76	-24.00%	1	70	03-05	MSFT260717P00250000
245 P	0.74	-20.43%	25	75	03-05	MSFT260717P00245000
240 P	0.66	+1.54%	1	109	03-10	MSFT260717P00240000
235 P	0.57	+5.56%	1	24	03-10	MSFT260717P00235000
230 P	0.54	+35.00%	6	18	03-09	MSFT260717P00230000
225 P	0.36	-14.29%	1	6	03-10	MSFT260717P00225000
220 P	0.29	-19.44%	1	18	03-10	MSFT260717P00220000
215 P	0.31	+34.78%	38	210	03-09	MSFT260717P00215000

document.getElementById("R4qhDP").onerror = function(){this.style.display='none';}; .dark-mode .fGxqsF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGxqsF{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

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

MSFT Jul 17, 2026 Exp. - Max Pain @ $430.00

MSFT
Microsoft Corp
stock NASDAQ