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 1:46:46 PM EDT
402.84USD-0.720%(-2.92)14,181,061
402.79Bid   404.75Ask   1.96Spread
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,87365,73830,65041,826


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

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

Puts
Calls

MSFT Sep 18, 2026 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.11-26.67%111,23803-10MSFT260918C00800000
780 C0.13-53.57%219203-10MSFT260918C00780000
760 C0.360.00%116103-03MSFT260918C00760000
740 C0.470.00%4111403-02MSFT260918C00740000
720 C0.51-15.00%247603-05MSFT260918C00720000
700 C0.50-15.25%196403-09MSFT260918C00700000
680 C0.53-18.46%931503-10MSFT260918C00680000
670 C0.62-31.11%428603-10MSFT260918C00670000
660 C0.70-19.54%116903-10MSFT260918C00660000
650 C0.94-21.01%2264803-09MSFT260918C00650000
640 C1.47+6.52%113703-02MSFT260918C00640000
630 C1.34-19.28%560203-09MSFT260918C00630000
620 C1.60-15.79%151,08803-09MSFT260918C00620000
610 C1.59-22.44%81,62903-10MSFT260918C00610000
600 C1.80-9.55%2263,13003-10MSFT260918C00600000
590 C2.25-2.60%101,96503-10MSFT260918C00590000
580 C2.63-7.39%245,42103-10MSFT260918C00580000
570 C3.17-8.12%51,20803-10MSFT260918C00570000
560 C3.85-6.10%12,39503-10MSFT260918C00560000
550 C4.30-10.42%292,69203-10MSFT260918C00550000
540 C5.05-2.88%212,42803-10MSFT260918C00540000
530 C5.97-4.48%271,94603-10MSFT260918C00530000
520 C7.00-13.37%335,20103-10MSFT260918C00520000
510 C8.70-10.31%203,05803-10MSFT260918C00510000
500 C10.10-12.17%1344,75503-10MSFT260918C00500000
490 C11.90-8.11%1211,68503-10MSFT260918C00490000
480 C13.90-3.00%1965,15603-10MSFT260918C00480000
470 C16.97-5.14%72,53503-10MSFT260918C00470000
460 C19.20-9.86%354,08203-10MSFT260918C00460000
450 C22.10-9.80%1583,60603-10MSFT260918C00450000
440 C25.73-7.71%311,43803-10MSFT260918C00440000
430 C30.09-7.27%412,18903-10MSFT260918C00430000
420 C33.95-6.86%771,32403-10MSFT260918C00420000
410 C38.95-7.26%1221,50503-10MSFT260918C00410000
400 C44.28-6.54%1813,84603-10MSFT260918C00400000
390 C49.78-3.96%737403-10MSFT260918C00390000
380 C56.15-4.43%823203-10MSFT260918C00380000
370 C61.65-3.90%113303-10MSFT260918C00370000
360 C69.55-0.40%114203-10MSFT260918C00360000
350 C76.50-1.60%1024303-10MSFT260918C00350000
340 C83.00+0.21%27303-10MSFT260918C00340000
330 C95.70+2.08%1913603-06MSFT260918C00330000
320 C99.68-0.32%64003-10MSFT260918C00320000
310 C108.00-1.84%23403-10MSFT260918C00310000
300 C116.95-0.14%3637403-10MSFT260918C00300000
295 C119.61+7.67%1603-10MSFT260918C00295000
290 C124.70-2.77%1603-10MSFT260918C00290000
285 C00%0MSFT260918C00285000
280 C139.95+1.12%34403-06MSFT260918C00280000
275 C128.58+5.35%1603-03MSFT260918C00275000
270 C147.85+17.90%14903-05MSFT260918C00270000
265 C142.45+2.40%3502-18MSFT260918C00265000
260 C150.65+1.85%13302-26MSFT260918C00260000
255 C149.54-1.97%1102-17MSFT260918C00255000
250 C162.43+5.75%14603-03MSFT260918C00250000
245 C00%0MSFT260918C00245000
240 C174.65+9.66%1503-06MSFT260918C00240000
235 C00%0MSFT260918C00235000
230 C185.43+5.90%54503-06MSFT260918C00230000
225 C00%0MSFT260918C00225000
220 C00%0MSFT260918C00220000
215 C00%0MSFT260918C00215000
Puts
StrikePriceChangeVolOILastContract Name
800 P393.900%1003-10MSFT260918P00800000
780 P00%0MSFT260918P00780000
760 P00%0MSFT260918P00760000
740 P202.900%20008-04MSFT260918P00740000
720 P00%0MSFT260918P00720000
700 P187.000%101007-17MSFT260918P00700000
680 P157.89+2.73%5711-03MSFT260918P00680000
670 P153.07+5.09%11610-31MSFT260918P00670000
660 P157.42+4.11%2411-12MSFT260918P00660000
650 P181.01+14.77%1111-24MSFT260918P00650000
640 P168.42+7.05%1611-24MSFT260918P00640000
630 P149.35-6.89%1112-03MSFT260918P00630000
620 P145.33+19.76%51211-21MSFT260918P00620000
610 P204.95-2.61%1103-04MSFT260918P00610000
600 P205.70+2.34%2302-27MSFT260918P00600000
590 P154.43+33.53%230701-30MSFT260918P00590000
580 P174.66-3.98%2203-04MSFT260918P00580000
570 P176.99+2.68%12702-27MSFT260918P00570000
560 P165.71+20.65%11303-03MSFT260918P00560000
550 P146.45-4.96%42603-03MSFT260918P00550000
540 P156.18+11.44%211902-23MSFT260918P00540000
530 P123.95+0.28%238903-09MSFT260918P00530000
520 P113.60-0.48%21,80303-09MSFT260918P00520000
510 P103.40-2.36%667303-06MSFT260918P00510000
500 P96.52-4.39%31,05703-09MSFT260918P00500000
490 P89.20+2.87%41,03803-09MSFT260918P00490000
480 P81.00+2.29%122,12903-09MSFT260918P00480000
470 P73.24+1.93%132,87503-09MSFT260918P00470000
460 P66.30-0.90%54,21103-10MSFT260918P00460000
450 P60.50+2.52%92,96103-10MSFT260918P00450000
440 P53.69+1.17%13,35803-10MSFT260918P00440000
430 P47.30-0.84%22,62403-10MSFT260918P00430000
420 P42.60+0.78%92,66703-10MSFT260918P00420000
410 P37.30+3.64%104,31003-10MSFT260918P00410000
400 P32.48+5.01%407,98303-10MSFT260918P00400000
390 P27.45-1.15%113,38803-10MSFT260918P00390000
380 P23.78-3.22%192,75003-10MSFT260918P00380000
370 P20.90-2.11%183,32703-10MSFT260918P00370000
360 P17.63-1.51%814,83603-10MSFT260918P00360000
350 P15.24+5.10%184,10103-10MSFT260918P00350000
340 P12.80+3.23%243,32503-10MSFT260918P00340000
330 P10.50+1.94%1013,53503-10MSFT260918P00330000
320 P8.76+2.46%122,10003-10MSFT260918P00320000
310 P7.10-4.95%141,49203-10MSFT260918P00310000
300 P6.05-6.92%12,20903-10MSFT260918P00300000
295 P5.85+7.34%240603-06MSFT260918P00295000
290 P4.80+7.87%4129503-05MSFT260918P00290000
285 P4.29-11.55%1127203-10MSFT260918P00285000
280 P4.12+19.42%419203-09MSFT260918P00280000
275 P3.55+4.41%406203-09MSFT260918P00275000
270 P3.15-6.25%125903-10MSFT260918P00270000
265 P2.77-7.67%274103-05MSFT260918P00265000
260 P2.71-13.97%1016203-09MSFT260918P00260000
255 P1.97-1.50%212303-05MSFT260918P00255000
250 P1.99-6.57%319903-10MSFT260918P00250000
245 P1.82-10.78%273303-06MSFT260918P00245000
240 P1.60+9.59%399303-09MSFT260918P00240000
235 P1.29+7.50%24203-10MSFT260918P00235000
230 P1.36+37.37%130403-09MSFT260918P00230000
225 P1.01-17.89%104603-10MSFT260918P00225000
220 P0.74-20.43%11803-05MSFT260918P00220000
215 P0.80-4.76%4533303-09MSFT260918P00215000


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