Dark

MSFT
Microsoft Corp
stock NASDAQ

Market Open

Mar 11, 2026 1:45:32 PM EDT

402.84USD-0.720%(-2.92)14,163,434

402.71Bid 402.85Ask 0.14Spread

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,134	59,710	13,603	28,206

MSFT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

MSFT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

MSFT Aug 21, 2026 Exp. - Max Pain @ $440.00

Puts

Calls

MSFT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
800 C	0.07	-30.00%	6	1,216	03-10	MSFT260821C00800000
780 C	0.10	-28.57%	1	157	03-10	MSFT260821C00780000
760 C	0.12	-50.00%	1	101	03-10	MSFT260821C00760000
740 C	0.15	-25.00%	2	542	03-10	MSFT260821C00740000
720 C	0.36	+9.09%	2	694	03-06	MSFT260821C00720000
700 C	0.24	-33.33%	1	433	03-10	MSFT260821C00700000
680 C	0.54	-10.00%	4	658	03-05	MSFT260821C00680000
660 C	0.76	-5.00%	1	114	03-02	MSFT260821C00660000
650 C	0.55	-16.67%	9	545	03-10	MSFT260821C00650000
640 C	0.68	-10.53%	1	143	03-10	MSFT260821C00640000
630 C	0.92	-20.69%	3	189	03-09	MSFT260821C00630000
620 C	0.89	-7.29%	4	836	03-10	MSFT260821C00620000
610 C	1.22	-17.57%	2	249	03-09	MSFT260821C00610000
600 C	1.22	-12.23%	14	1,269	03-10	MSFT260821C00600000
590 C	1.72	-14.00%	53	272	03-09	MSFT260821C00590000
580 C	1.81	-13.81%	18	795	03-10	MSFT260821C00580000
570 C	2.21	-10.53%	1	360	03-10	MSFT260821C00570000
560 C	2.73	-7.77%	9	926	03-10	MSFT260821C00560000
550 C	3.10	-13.89%	50	2,089	03-10	MSFT260821C00550000
540 C	3.82	-10.54%	33	1,016	03-10	MSFT260821C00540000
530 C	4.64	-10.77%	39	1,034	03-10	MSFT260821C00530000
520 C	5.65	-13.08%	178	1,401	03-10	MSFT260821C00520000
510 C	6.70	-11.84%	4	4,364	03-10	MSFT260821C00510000
500 C	8.10	-12.90%	64	3,012	03-10	MSFT260821C00500000
490 C	9.80	-10.67%	13	1,471	03-10	MSFT260821C00490000
480 C	11.85	-8.85%	118	21,900	03-10	MSFT260821C00480000
470 C	14.13	-4.85%	71	3,838	03-10	MSFT260821C00470000
460 C	16.70	-9.34%	21	2,032	03-10	MSFT260821C00460000
450 C	19.90	-9.55%	67	1,955	03-10	MSFT260821C00450000
440 C	23.05	-7.62%	33	1,127	03-10	MSFT260821C00440000
430 C	26.93	-3.30%	33	2,039	03-10	MSFT260821C00430000
420 C	31.30	-7.94%	72	2,028	03-10	MSFT260821C00420000
410 C	36.36	-7.72%	49	905	03-10	MSFT260821C00410000
400 C	41.65	-5.41%	44	1,641	03-10	MSFT260821C00400000
390 C	46.80	-1.58%	5	514	03-10	MSFT260821C00390000
380 C	54.50	-1.36%	11	253	03-10	MSFT260821C00380000
370 C	62.44	-1.20%	10	142	03-10	MSFT260821C00370000
360 C	67.80	-6.20%	1	95	03-09	MSFT260821C00360000
350 C	74.40	-2.75%	2	189	03-10	MSFT260821C00350000
340 C	88.65	+20.12%	1	19	03-06	MSFT260821C00340000
330 C	92.30	-2.69%	7	47	03-09	MSFT260821C00330000
320 C	93.10	+0.43%	3	22	03-03	MSFT260821C00320000
310 C	89.72	-25.39%	3	8	02-24	MSFT260821C00310000
300 C	114.40	+3.53%	7	48	03-03	MSFT260821C00300000
295 C	0	0%	0			MSFT260821C00295000
290 C	113.89	+4.10%	1	5	03-03	MSFT260821C00290000
285 C	121.40	0%	10	10	02-19	MSFT260821C00285000
280 C	133.75	-1.29%	5	63	03-10	MSFT260821C00280000
275 C	121.40	+2.88%	10	28	02-24	MSFT260821C00275000
270 C	128.75	-14.17%	1	32	02-27	MSFT260821C00270000
265 C	153.31	+10.61%	2	3	03-06	MSFT260821C00265000
260 C	0	0%	0			MSFT260821C00260000
255 C	134.80	0%	4	4	02-24	MSFT260821C00255000
250 C	150.05	+0.55%	1	5	03-03	MSFT260821C00250000
245 C	0	0%	0			MSFT260821C00245000
240 C	159.13	-2.79%	2	2	02-27	MSFT260821C00240000
235 C	0	0%	0			MSFT260821C00235000
230 C	0	0%	0			MSFT260821C00230000
225 C	178.90	+6.69%	3	3	02-25	MSFT260821C00225000
220 C	188.25	+10.09%	10	1	03-03	MSFT260821C00220000
215 C	0	0%	0			MSFT260821C00215000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
800 P	290.60	0%	1	0	11-04	MSFT260821P00800000
780 P	270.55	0%	1	0	11-04	MSFT260821P00780000
760 P	263.30	+5.07%	1	1	11-18	MSFT260821P00760000
740 P	251.13	+6.37%	50	0	12-01	MSFT260821P00740000
720 P	216.10	+2.68%	2	3	11-06	MSFT260821P00720000
700 P	203.40	+6.72%	2	2	11-18	MSFT260821P00700000
680 P	183.30	+1.72%	1	1	11-18	MSFT260821P00680000
660 P	122.25	0%	2	2	10-28	MSFT260821P00660000
650 P	188.25	+22.40%	3	12	01-16	MSFT260821P00650000
640 P	159.25	+5.29%	1	50	12-03	MSFT260821P00640000
630 P	150.45	+21.67%	1	10	11-20	MSFT260821P00630000
620 P	112.00	-1.82%	5	5	08-22	MSFT260821P00620000
610 P	93.60	+9.09%	8	36	10-30	MSFT260821P00610000
600 P	187.82	+8.84%	2	1	02-03	MSFT260821P00600000
590 P	125.10	+12.05%	5	29	01-23	MSFT260821P00590000
580 P	154.00	+20.82%	4	11	02-02	MSFT260821P00580000
570 P	162.80	-1.63%	1	0	03-10	MSFT260821P00570000
560 P	154.85	-0.42%	1	0	03-10	MSFT260821P00560000
550 P	142.95	+0.11%	1	30	03-05	MSFT260821P00550000
540 P	144.20	+3.89%	4	9	02-27	MSFT260821P00540000
530 P	121.35	-1.38%	2	120	03-05	MSFT260821P00530000
520 P	112.87	+0.55%	59	227	03-06	MSFT260821P00520000
510 P	103.41	+0.30%	61	271	03-06	MSFT260821P00510000
500 P	95.10	+3.09%	2	869	03-09	MSFT260821P00500000
490 P	84.10	-2.38%	3	631	03-06	MSFT260821P00490000
480 P	78.34	+3.08%	35	1,304	03-09	MSFT260821P00480000
470 P	71.80	+2.72%	1	996	03-09	MSFT260821P00470000
460 P	63.00	-1.59%	6	1,076	03-09	MSFT260821P00460000
450 P	57.99	-1.46%	21	1,628	03-10	MSFT260821P00450000
440 P	52.54	+5.25%	20	1,221	03-09	MSFT260821P00440000
430 P	45.36	+0.07%	2	987	03-10	MSFT260821P00430000
420 P	40.80	+5.84%	6	1,842	03-10	MSFT260821P00420000
410 P	35.30	+4.13%	13	2,229	03-10	MSFT260821P00410000
400 P	31.00	+0.65%	16	2,873	03-10	MSFT260821P00400000
390 P	25.73	-1.04%	21	1,446	03-10	MSFT260821P00390000
380 P	22.40	+3.23%	11	1,774	03-10	MSFT260821P00380000
370 P	18.70	-1.06%	4	2,954	03-10	MSFT260821P00370000
360 P	16.15	+5.56%	76	3,083	03-10	MSFT260821P00360000
350 P	13.75	+0.73%	28	3,239	03-10	MSFT260821P00350000
340 P	10.90	-5.05%	17	5,099	03-10	MSFT260821P00340000
330 P	9.44	-5.13%	4	668	03-10	MSFT260821P00330000
320 P	7.70	-8.77%	53	1,004	03-10	MSFT260821P00320000
310 P	7.05	+4.44%	48	698	03-09	MSFT260821P00310000
300 P	5.02	+0.40%	15	2,341	03-10	MSFT260821P00300000
295 P	5.27	+5.40%	70	329	03-09	MSFT260821P00295000
290 P	4.25	-11.09%	22	190	03-10	MSFT260821P00290000
285 P	3.36	+1.82%	40	94	03-05	MSFT260821P00285000
280 P	2.87	-10.31%	1	963	03-05	MSFT260821P00280000
275 P	3.24	+12.50%	2	80	03-09	MSFT260821P00275000
270 P	2.60	+1.96%	1	351	03-10	MSFT260821P00270000
265 P	2.38	+9.68%	5	63	03-10	MSFT260821P00265000
260 P	2.43	+33.52%	25	260	03-09	MSFT260821P00260000
255 P	1.79	-16.36%	1	28	03-10	MSFT260821P00255000
250 P	1.60	+11.11%	10	234	03-10	MSFT260821P00250000
245 P	1.40	-1.41%	10	19	03-10	MSFT260821P00245000
240 P	0.98	-10.91%	3	96	03-04	MSFT260821P00240000
235 P	1.02	+21.43%	2	56	03-05	MSFT260821P00235000
230 P	1.03	+37.33%	10	17	03-09	MSFT260821P00230000
225 P	0.91	+35.82%	12	20	03-09	MSFT260821P00225000
220 P	0.97	+29.33%	1	9	03-09	MSFT260821P00220000
215 P	0.68	+47.83%	34	218	03-09	MSFT260821P00215000

document.getElementById("ZSdJ98").onerror = function(){this.style.display='none';}; .dark-mode .mTl7bc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTl7bc{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT Aug 21, 2026 Exp. - Open Interest by Strike

MSFT Aug 21, 2026 Exp. - Max Pain @ $440.00

MSFT
Microsoft Corp
stock NASDAQ