Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,96885,8676,84541,135


MSFT Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 2, 2026 Exp. - Max Pain @ $505.00

Puts
Calls


MSFT Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.04-50.00%467009-25MSFT261002C00680000
670.00 C0.01-87.50%46009-28MSFT261002C00670000
660.00 C0.03-81.25%14509-08MSFT261002C00660000
650.00 C0.36+620.00%13909-25MSFT261002C00650000
640.00 C0.03+200.00%298209-25MSFT261002C00640000
630.00 C0.01-50.00%3121709-28MSFT261002C00630000
620.00 C0.01-75.00%157809-28MSFT261002C00620000
610.00 C0.01-90.00%1933009-28MSFT261002C00610000
600.00 C0.01-80.00%1985,08109-28MSFT261002C00600000
590.00 C0.04-55.56%3348809-28MSFT261002C00590000
580.00 C0.02-80.00%1663,24209-28MSFT261002C00580000
570.00 C0.04-73.33%521,56909-28MSFT261002C00570000
565.00 C0.07-68.18%3745,45909-28MSFT261002C00565000
560.00 C0.08-70.37%2581,06009-28MSFT261002C00560000
555.00 C0.10-72.22%20470809-28MSFT261002C00555000
550.00 C0.20-62.26%1,81820,84209-28MSFT261002C00550000
547.50 C0.21-65.00%1618009-28MSFT261002C00547500
545.00 C0.24-70.37%1,2402,69109-28MSFT261002C00545000
542.50 C0.36-62.50%28241609-28MSFT261002C00542500
540.00 C0.38-67.52%4,8774,02809-28MSFT261002C00540000
537.50 C0.46-69.13%41742909-28MSFT261002C00537500
535.00 C0.59-66.09%1,3323,60109-28MSFT261002C00535000
532.50 C0.78-64.38%8811,18309-28MSFT261002C00532500
530.00 C0.98-64.36%4,4569,42409-28MSFT261002C00530000
527.50 C1.21-64.72%8331,62609-28MSFT261002C00527500
525.00 C1.56-61.48%4,2102,56009-28MSFT261002C00525000
522.50 C2.05-58.33%86789609-28MSFT261002C00522500
520.00 C2.65-54.70%6,7447,53309-28MSFT261002C00520000
517.50 C3.00-56.27%1,3361,84909-28MSFT261002C00517500
515.00 C4.15-49.82%9,0694,97509-28MSFT261002C00515000
512.50 C5.10-46.88%1,6381,22209-28MSFT261002C00512500
510.00 C6.30-43.75%4,2553,88409-28MSFT261002C00510000
507.50 C7.25-44.49%1,0331,03909-28MSFT261002C00507500
505.00 C9.13-38.52%1,76216,34609-28MSFT261002C00505000
502.50 C10.60-37.20%23467309-28MSFT261002C00502500
500.00 C12.43-33.88%1,7352,18909-28MSFT261002C00500000
497.50 C14.90-26.96%1859309-28MSFT261002C00497500
495.00 C17.18-24.48%482,06209-28MSFT261002C00495000
492.50 C18.37-30.55%1143909-28MSFT261002C00492500
490.00 C20.58-23.38%4947109-28MSFT261002C00490000
487.50 C19.05-35.64%513409-28MSFT261002C00487500
485.00 C25.72-20.30%121,03809-28MSFT261002C00485000
482.50 C27.70-19.24%11014709-28MSFT261002C00482500
480.00 C29.91-21.68%32028209-28MSFT261002C00480000
477.50 C34.81-12.80%2026409-28MSFT261002C00477500
475.00 C35.85-13.95%2114209-28MSFT261002C00475000
472.50 C38.97-15.43%241209-28MSFT261002C00472500
470.00 C40.15-13.84%5310209-28MSFT261002C00470000
467.50 C49.47+70.00%4609-25MSFT261002C00467500
465.00 C43.50-15.94%210909-28MSFT261002C00465000
462.50 C34.94+5.18%4209-21MSFT261002C00462500
460.00 C52.27-8.83%230609-28MSFT261002C00460000
457.50 C40.380%1109-23MSFT261002C00457500
455.00 C57.72-6.41%44709-28MSFT261002C00455000
452.50 C46.98+2.96%3409-23MSFT261002C00452500
450.00 C61.88-6.85%6531709-28MSFT261002C00450000
447.50 C48.810%56309-22MSFT261002C00447500
445.00 C67.68+27.31%19509-28MSFT261002C00445000
442.50 C57.28+6.67%1609-23MSFT261002C00442500
440.00 C71.18-6.94%82509-28MSFT261002C00440000
437.50 C58.550%811209-18MSFT261002C00437500
435.00 C75.10-6.30%2014409-28MSFT261002C00435000
430.00 C69.51+7.58%12609-23MSFT261002C00430000
425.00 C84.72+22.50%81509-28MSFT261002C00425000
420.00 C91.91+0.61%24109-28MSFT261002C00420000
415.00 C102.07+16.85%1909-25MSFT261002C00415000
410.00 C104.39+25.06%1309-25MSFT261002C00410000
405.00 C90.51+15.85%2209-18MSFT261002C00405000
400.00 C105.18+9.83%11309-28MSFT261002C00400000
395.00 C122.98+18.59%1909-25MSFT261002C00395000
390.00 C108.50-3.13%2209-22MSFT261002C00390000
385.00 C120.17+20.17%3309-28MSFT261002C00385000
380.00 C119.000%1109-22MSFT261002C00380000
375.00 C141.10+16.43%11009-25MSFT261002C00375000
370.00 C145.58+2.65%1109-25MSFT261002C00370000
365.00 C00%0MSFT261002C00365000
360.00 C134.470%1109-18MSFT261002C00360000
355.00 C146.76+15.23%2209-15MSFT261002C00355000
350.00 C00%0MSFT261002C00350000
345.00 C00%0MSFT261002C00345000
340.00 C154.180%1109-24MSFT261002C00340000
335.00 C00%0MSFT261002C00335000
330.00 C188.03+11.06%1209-25MSFT261002C00330000
325.00 C172.710%1109-17MSFT261002C00325000
320.00 C194.49+11.89%201309-25MSFT261002C00320000
315.00 C00%0MSFT261002C00315000
310.00 C00%0MSFT261002C00310000
305.00 C00%0MSFT261002C00305000
300.00 C198.31-0.65%1209-23MSFT261002C00300000
290.00 C00%0MSFT261002C00290000
280.00 C00%0MSFT261002C00280000
270.00 C225.00+0.32%1109-21MSFT261002C00270000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0MSFT261002P00680000
670.00 P00%0MSFT261002P00670000
660.00 P00%0MSFT261002P00660000
650.00 P00%0MSFT261002P00650000
640.00 P00%0MSFT261002P00640000
630.00 P00%0MSFT261002P00630000
620.00 P00%0MSFT261002P00620000
610.00 P00%0MSFT261002P00610000
600.00 P00%0MSFT261002P00600000
590.00 P00%0MSFT261002P00590000
580.00 P81.090%14008-27MSFT261002P00580000
570.00 P68.07+12.18%1109-03MSFT261002P00570000
565.00 P63.32+13.21%1109-03MSFT261002P00565000
560.00 P61.55-17.16%141408-27MSFT261002P00560000
555.00 P49.970%3308-27MSFT261002P00555000
550.00 P47.00+37.83%8809-28MSFT261002P00550000
547.50 P00%0MSFT261002P00547500
545.00 P29.75-33.30%12509-25MSFT261002P00545000
542.50 P00%0MSFT261002P00542500
540.00 P29.62+19.44%42509-28MSFT261002P00540000
537.50 P22.500%2109-25MSFT261002P00537500
535.00 P25.00+25.00%131909-28MSFT261002P00535000
532.50 P17.880%3309-25MSFT261002P00532500
530.00 P20.70+27.38%127809-28MSFT261002P00530000
527.50 P17.60+25.71%432709-28MSFT261002P00527500
525.00 P14.65+16.55%2312109-28MSFT261002P00525000
522.50 P11.40-37.91%411309-25MSFT261002P00522500
520.00 P12.62+38.68%6260709-28MSFT261002P00520000
517.50 P11.50+43.75%8356309-28MSFT261002P00517500
515.00 P9.38+42.77%3271,80209-28MSFT261002P00515000
512.50 P8.00+48.15%24757109-28MSFT261002P00512500
510.00 P6.63+41.97%2,9052,98309-28MSFT261002P00510000
507.50 P5.45+43.42%1,9871,97809-28MSFT261002P00507500
505.00 P4.40+44.26%3,3242,63909-28MSFT261002P00505000
502.50 P3.60+45.75%59071609-28MSFT261002P00502500
500.00 P2.77+38.50%6,0553,53909-28MSFT261002P00500000
497.50 P2.23+42.04%69796109-28MSFT261002P00497500
495.00 P1.70+36.00%2,9252,60509-28MSFT261002P00495000
492.50 P1.34+57.65%47252809-28MSFT261002P00492500
490.00 P1.00+33.33%1,2382,49009-28MSFT261002P00490000
487.50 P0.76+20.63%36955009-28MSFT261002P00487500
485.00 P0.61+24.49%9381,50409-28MSFT261002P00485000
482.50 P0.49+25.64%29876209-28MSFT261002P00482500
480.00 P0.35+6.06%8231,97509-28MSFT261002P00480000
477.50 P0.28+7.69%7691,12309-28MSFT261002P00477500
475.00 P0.21-16.00%4262,46009-28MSFT261002P00475000
472.50 P0.16-11.11%7848709-28MSFT261002P00472500
470.00 P0.14-12.50%4383,05109-28MSFT261002P00470000
467.50 P0.10-23.08%7326109-28MSFT261002P00467500
465.00 P0.09-25.00%2551,15509-28MSFT261002P00465000
462.50 P0.10-9.09%2213609-28MSFT261002P00462500
460.00 P0.07+40.00%291,19409-28MSFT261002P00460000
457.50 P0.05-16.67%649709-28MSFT261002P00457500
455.00 P0.05-50.00%3475209-28MSFT261002P00455000
452.50 P0.07-68.18%42609-25MSFT261002P00452500
450.00 P0.05-37.50%2654,53309-28MSFT261002P00450000
447.50 P0.58+866.67%11209-28MSFT261002P00447500
445.00 P0.03-72.73%956009-28MSFT261002P00445000
442.50 P0.04-33.33%5309-28MSFT261002P00442500
440.00 P0.04-42.86%2453309-28MSFT261002P00440000
437.50 P0.05-28.57%365409-28MSFT261002P00437500
435.00 P0.01-83.33%1155109-28MSFT261002P00435000
430.00 P0.03-25.00%1731909-28MSFT261002P00430000
425.00 P0.11+266.67%259309-28MSFT261002P00425000
420.00 P0.03-50.00%3130909-25MSFT261002P00420000
415.00 P0.04+33.33%35609-28MSFT261002P00415000
410.00 P0.10-16.67%210909-28MSFT261002P00410000
405.00 P0.05-28.57%63609-24MSFT261002P00405000
400.00 P0.02-33.33%28809-25MSFT261002P00400000
395.00 P0.01-50.00%13359109-28MSFT261002P00395000
390.00 P0.32+700.00%44709-28MSFT261002P00390000
385.00 P0.27+575.00%127109-28MSFT261002P00385000
380.00 P0.23+1,050.00%199809-28MSFT261002P00380000
375.00 P0.02-33.33%345609-28MSFT261002P00375000
370.00 P0.05+25.00%9111109-28MSFT261002P00370000
365.00 P0.21+2,000.00%14909-28MSFT261002P00365000
360.00 P0.01-87.50%779409-28MSFT261002P00360000
355.00 P0.03+200.00%4119909-25MSFT261002P00355000
350.00 P0.32+3,100.00%2817409-25MSFT261002P00350000
345.00 P1.04+153.66%110009-28MSFT261002P00345000
340.00 P0.38-63.46%812609-25MSFT261002P00340000
335.00 P0.67+1,240.00%25309-28MSFT261002P00335000
330.00 P1.05+2,525.00%46809-28MSFT261002P00330000
325.00 P0.50+1,150.00%82009-28MSFT261002P00325000
320.00 P0.61+60.53%51909-28MSFT261002P00320000
315.00 P0.55+1,733.33%22909-28MSFT261002P00315000
310.00 P0.01-66.67%71209-22MSFT261002P00310000
305.00 P0.37+1,133.33%22209-25MSFT261002P00305000
300.00 P0.05+66.67%241309-22MSFT261002P00300000
290.00 P1.01+3,266.67%21409-23MSFT261002P00290000
280.00 P0.04-20.00%18218309-28MSFT261002P00280000
270.00 P0.020.00%25028109-25MSFT261002P00270000


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