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
Sep 29, 2026 3:59:59 PM EDT
508.92USD-0.059%(-0.30)20,519,827
482.88Bid   534.45Ask   51.57Spread
Pre-market
Sep 29, 2026 9:29:30 AM EDT
509.06USD-0.031%(-0.16)48,934
After-hours
Sep 29, 2026 4:59:30 PM EDT
509.09USD+0.033%(+0.17)26,661
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 30, 2026Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Sep 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,55822,7222,11913,839


MSFT Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Sep 30, 2026 Exp. - Max Pain @ $505.00

Puts
Calls


MSFT Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
585.00 C0.01-66.67%2610009-28MSFT260930C00585000
580.00 C0.01-85.71%13209-28MSFT260930C00580000
575.00 C0.01-75.00%3510109-28MSFT260930C00575000
570.00 C0.080.00%5922809-28MSFT260930C00570000
565.00 C0.02-77.78%2211509-28MSFT260930C00565000
560.00 C0.02-84.62%3613909-28MSFT260930C00560000
555.00 C0.04-77.78%2411009-28MSFT260930C00555000
550.00 C0.06-77.78%23337709-28MSFT260930C00550000
547.50 C0.07-78.79%2573909-28MSFT260930C00547500
545.00 C0.07-83.33%813509-28MSFT260930C00545000
542.50 C0.09-81.63%11517409-28MSFT260930C00542500
540.00 C0.08-87.10%1,13047309-28MSFT260930C00540000
537.50 C0.10-87.50%27724809-28MSFT260930C00537500
535.00 C0.15-85.44%81166609-28MSFT260930C00535000
532.50 C0.18-86.86%2,7351,29509-28MSFT260930C00532500
530.00 C0.32-81.07%6,4144,52509-28MSFT260930C00530000
527.50 C0.43-81.14%2,4951,41809-28MSFT260930C00527500
525.00 C0.65-76.36%3,6971,88209-28MSFT260930C00525000
522.50 C0.89-74.20%4,8253,12709-28MSFT260930C00522500
520.00 C1.23-72.48%6,7632,15409-28MSFT260930C00520000
517.50 C1.68-69.45%2,65092009-28MSFT260930C00517500
515.00 C2.41-64.30%6,0261,36809-28MSFT260930C00515000
512.50 C3.15-61.77%3,0921,05209-28MSFT260930C00512500
510.00 C4.30-55.90%5,7641,34409-28MSFT260930C00510000
507.50 C5.60-50.62%1,63687609-28MSFT260930C00507500
505.00 C7.25-45.08%2,7201,04609-28MSFT260930C00505000
502.50 C8.95-41.23%25737009-28MSFT260930C00502500
500.00 C10.86-38.19%33877709-28MSFT260930C00500000
497.50 C13.43-31.72%4115009-28MSFT260930C00497500
495.00 C15.20-31.41%9847109-28MSFT260930C00495000
492.50 C19.15-21.03%1414109-28MSFT260930C00492500
490.00 C22.09-16.39%445509-28MSFT260930C00490000
487.50 C28.80+116.54%8414709-25MSFT260930C00487500
485.00 C26.76-13.90%404609-28MSFT260930C00485000
482.50 C27.89-11.68%306009-28MSFT260930C00482500
480.00 C29.53-22.25%116609-28MSFT260930C00480000
477.50 C32.97-18.53%41209-28MSFT260930C00477500
475.00 C36.70-15.07%333309-28MSFT260930C00475000
472.50 C39.68-13.19%2409-28MSFT260930C00472500
470.00 C39.93-17.09%41909-28MSFT260930C00470000
467.50 C49.25+51.07%1409-25MSFT260930C00467500
465.00 C35.82-1.21%101509-23MSFT260930C00465000
462.50 C00%0MSFT260930C00462500
460.00 C50.24-10.83%1912409-28MSFT260930C00460000
457.50 C38.050%8209-22MSFT260930C00457500
455.00 C45.00+11.11%101409-23MSFT260930C00455000
452.50 C00%0MSFT260930C00452500
450.00 C61.48-7.28%911309-28MSFT260930C00450000
447.50 C00%0MSFT260930C00447500
445.00 C66.690%3309-28MSFT260930C00445000
442.50 C00%0MSFT260930C00442500
440.00 C70.30+17.32%4609-28MSFT260930C00440000
435.00 C00%0MSFT260930C00435000
430.00 C80.120%1109-28MSFT260930C00430000
425.00 C71.830%2209-17MSFT260930C00425000
420.00 C78.390%2109-21MSFT260930C00420000
Puts
StrikePriceChangeVolOILastContract Name
585.00 P00%0MSFT260930P00585000
580.00 P00%0MSFT260930P00580000
575.00 P00%0MSFT260930P00575000
570.00 P00%0MSFT260930P00570000
565.00 P00%0MSFT260930P00565000
560.00 P00%0MSFT260930P00560000
555.00 P48.850%2009-22MSFT260930P00555000
550.00 P39.490%5009-28MSFT260930P00550000
547.50 P00%0MSFT260930P00547500
545.00 P39.300%2009-23MSFT260930P00545000
542.50 P00%0MSFT260930P00542500
540.00 P25.200%2109-25MSFT260930P00540000
537.50 P00%0MSFT260930P00537500
535.00 P22.29+21.14%201109-28MSFT260930P00535000
532.50 P00%0MSFT260930P00532500
530.00 P20.05+40.21%5309-28MSFT260930P00530000
527.50 P17.050%302509-28MSFT260930P00527500
525.00 P16.35+42.17%65009-28MSFT260930P00525000
522.50 P11.85+24.21%71809-28MSFT260930P00522500
520.00 P11.79+46.46%14113609-28MSFT260930P00520000
517.50 P8.38+22.34%12816909-28MSFT260930P00517500
515.00 P8.05+54.51%51760309-28MSFT260930P00515000
512.50 P6.26+44.24%79122009-28MSFT260930P00512500
510.00 P4.70+38.24%2,46588309-28MSFT260930P00510000
507.50 P3.62+39.23%1,60666009-28MSFT260930P00507500
505.00 P2.44+22.61%6,8343,04809-28MSFT260930P00505000
502.50 P2.05+24.24%1,60566209-28MSFT260930P00502500
500.00 P1.33+24.30%3,2681,48609-28MSFT260930P00500000
497.50 P0.94+17.50%1,36996109-28MSFT260930P00497500
495.00 P0.63+5.00%1,5101,14109-28MSFT260930P00495000
492.50 P0.45-6.25%86471609-28MSFT260930P00492500
490.00 P0.29-14.71%1,06973709-28MSFT260930P00490000
487.50 P0.21-30.00%27233709-28MSFT260930P00487500
485.00 P0.17-26.09%43948209-28MSFT260930P00485000
482.50 P0.10-50.00%23961009-28MSFT260930P00482500
480.00 P0.09-40.00%80084009-28MSFT260930P00480000
477.50 P0.01-90.91%219009-28MSFT260930P00477500
475.00 P0.06-33.33%27252809-28MSFT260930P00475000
472.50 P0.06-40.00%247109-28MSFT260930P00472500
470.00 P0.04-55.56%13617509-28MSFT260930P00470000
467.50 P0.04-63.64%77509-28MSFT260930P00467500
465.00 P0.02-77.78%426809-28MSFT260930P00465000
462.50 P0.04-60.00%101609-28MSFT260930P00462500
460.00 P0.02-80.00%345209-28MSFT260930P00460000
457.50 P0.09+50.00%141309-28MSFT260930P00457500
455.00 P0.05-28.57%3565209-28MSFT260930P00455000
452.50 P0.03-40.00%313009-28MSFT260930P00452500
450.00 P0.01-66.67%4819009-28MSFT260930P00450000
447.50 P0.02-60.00%293109-28MSFT260930P00447500
445.00 P0.08+60.00%1609-28MSFT260930P00445000
442.50 P0.08+60.00%171109-28MSFT260930P00442500
440.00 P0.02-50.00%808509-28MSFT260930P00440000
435.00 P0.02-60.00%223109-28MSFT260930P00435000
430.00 P0.03-50.00%211009-25MSFT260930P00430000
425.00 P0.04-42.86%2209-23MSFT260930P00425000
420.00 P0.05+400.00%382309-28MSFT260930P00420000


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