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
0.00Bid   0.00Ask   0.00Spread
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 5, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3942,2285304,862


MSFT Oct 5, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 5, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 5, 2026 Exp. - Max Pain @ $502.50

Puts
Calls


MSFT Oct 5, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
585.00 C0.08-50.00%1309-28MSFT261005C00585000
580.00 C0.080%2209-28MSFT261005C00580000
575.00 C00%0MSFT261005C00575000
570.00 C0.12+20.00%10109-28MSFT261005C00570000
565.00 C0.09+800.00%1209-22MSFT261005C00565000
560.00 C0.15-68.09%201109-28MSFT261005C00560000
555.00 C0.610%13909-25MSFT261005C00555000
550.00 C0.25-67.53%518409-28MSFT261005C00550000
547.50 C1.160%1109-25MSFT261005C00547500
545.00 C0.33-76.43%144609-28MSFT261005C00545000
542.50 C0.49-66.21%141609-28MSFT261005C00542500
540.00 C0.60-64.07%12410709-28MSFT261005C00540000
537.50 C1.08-56.80%7809-28MSFT261005C00537500
535.00 C0.85-59.72%4710609-28MSFT261005C00535000
532.50 C1.00-71.35%196609-28MSFT261005C00532500
530.00 C1.35-59.70%28722409-28MSFT261005C00530000
527.50 C2.37-49.68%413609-28MSFT261005C00527500
525.00 C2.14-55.23%30320209-28MSFT261005C00525000
522.50 C2.98-49.49%322609-28MSFT261005C00522500
520.00 C3.30-52.86%51732209-28MSFT261005C00520000
517.50 C3.90-50.38%979209-28MSFT261005C00517500
515.00 C4.86-48.30%37619609-28MSFT261005C00515000
512.50 C6.05-49.58%18414409-28MSFT261005C00512500
510.00 C7.15-39.66%32252409-28MSFT261005C00510000
507.50 C8.50-39.24%1778009-28MSFT261005C00507500
505.00 C9.58-37.71%1275409-28MSFT261005C00505000
502.50 C11.25-9.78%988109-28MSFT261005C00502500
500.00 C13.30-31.79%14548709-28MSFT261005C00500000
497.50 C15.04-8.85%212909-28MSFT261005C00497500
495.00 C23.18+131.80%7043509-25MSFT261005C00495000
492.50 C21.35-9.92%12209-28MSFT261005C00492500
490.00 C24.80+111.97%12209-25MSFT261005C00490000
487.50 C13.540%1109-24MSFT261005C00487500
485.00 C30.00+111.71%12609-25MSFT261005C00485000
482.50 C29.45+80.12%2209-28MSFT261005C00482500
480.00 C30.25-8.33%12209-28MSFT261005C00480000
477.50 C39.77+59.21%7709-25MSFT261005C00477500
475.00 C23.890%10909-24MSFT261005C00475000
472.50 C30.630%1109-23MSFT261005C00472500
470.00 C27.630%2209-22MSFT261005C00470000
467.50 C00%0MSFT261005C00467500
465.00 C31.000%6109-21MSFT261005C00465000
462.50 C00%0MSFT261005C00462500
460.00 C51.21-10.78%2209-28MSFT261005C00460000
457.50 C00%0MSFT261005C00457500
455.00 C63.32+15.89%2209-25MSFT261005C00455000
452.50 C00%0MSFT261005C00452500
450.00 C00%0MSFT261005C00450000
445.00 C00%0MSFT261005C00445000
440.00 C00%0MSFT261005C00440000
435.00 C62.100%4309-22MSFT261005C00435000
430.00 C67.750%2109-21MSFT261005C00430000
425.00 C00%0MSFT261005C00425000
420.00 C96.03+25.71%10509-25MSFT261005C00420000
Puts
StrikePriceChangeVolOILastContract Name
585.00 P00%0MSFT261005P00585000
580.00 P00%0MSFT261005P00580000
575.00 P00%0MSFT261005P00575000
570.00 P00%0MSFT261005P00570000
565.00 P00%0MSFT261005P00565000
560.00 P00%0MSFT261005P00560000
555.00 P00%0MSFT261005P00555000
550.00 P32.470%2209-25MSFT261005P00550000
547.50 P00%0MSFT261005P00547500
545.00 P00%0MSFT261005P00545000
542.50 P00%0MSFT261005P00542500
540.00 P25.050%3309-25MSFT261005P00540000
537.50 P00%0MSFT261005P00537500
535.00 P23.88-38.77%222409-25MSFT261005P00535000
532.50 P00%0MSFT261005P00532500
530.00 P21.50+27.98%1109-28MSFT261005P00530000
527.50 P00%0MSFT261005P00527500
525.00 P12.900%6209-25MSFT261005P00525000
522.50 P15.71+23.02%101009-28MSFT261005P00522500
520.00 P13.32+33.20%12309-28MSFT261005P00520000
517.50 P15.00+71.43%31309-28MSFT261005P00517500
515.00 P9.51+31.17%6714209-28MSFT261005P00515000
512.50 P8.00+12.68%474709-28MSFT261005P00512500
510.00 P7.25+29.70%21926309-28MSFT261005P00510000
507.50 P6.65+60.24%5344809-28MSFT261005P00507500
505.00 P5.00+36.99%15115509-28MSFT261005P00505000
502.50 P4.10+15.49%195709-28MSFT261005P00502500
500.00 P3.20+35.02%18526309-28MSFT261005P00500000
497.50 P2.98+35.45%6717609-28MSFT261005P00497500
495.00 P1.82+12.35%3591709-28MSFT261005P00495000
492.50 P1.44-4.00%3319709-28MSFT261005P00492500
490.00 P1.14+2.70%561,31709-28MSFT261005P00490000
487.50 P1.12+31.76%188109-28MSFT261005P00487500
485.00 P0.85+19.72%3113409-28MSFT261005P00485000
482.50 P0.69+13.11%716709-28MSFT261005P00482500
480.00 P0.54+8.00%34236309-28MSFT261005P00480000
477.50 P0.47-68.87%9909-25MSFT261005P00477500
475.00 P0.32-3.03%36233509-28MSFT261005P00475000
472.50 P0.30-82.86%71709-28MSFT261005P00472500
470.00 P0.20-80.20%224009-28MSFT261005P00470000
467.50 P0.18-64.71%2809-28MSFT261005P00467500
465.00 P0.21-71.23%22209-25MSFT261005P00465000
462.50 P0.11-83.08%8809-28MSFT261005P00462500
460.00 P0.13-69.77%131409-28MSFT261005P00460000
457.50 P0.21-61.11%2309-28MSFT261005P00457500
455.00 P0.12-64.71%212409-28MSFT261005P00455000
452.50 P0.380%1109-28MSFT261005P00452500
450.00 P0.81+179.31%2409-25MSFT261005P00450000
445.00 P0.06-87.76%424409-28MSFT261005P00445000
440.00 P0.050%434109-28MSFT261005P00440000
435.00 P00%0MSFT261005P00435000
430.00 P0.12+100.00%11109-28MSFT261005P00430000
425.00 P0.050%4309-28MSFT261005P00425000
420.00 P0.05-28.57%2309-28MSFT261005P00420000


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