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 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1321,157139490


MSFT Oct 7, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 7, 2026 Exp. - Max Pain @ $510.00

Puts
Calls


MSFT Oct 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
585.00 C0.220%2209-28MSFT261007C00585000
580.00 C0.190%2209-28MSFT261007C00580000
575.00 C0.08-73.33%5509-28MSFT261007C00575000
570.00 C00%0MSFT261007C00570000
565.00 C00%0MSFT261007C00565000
560.00 C0.16-73.33%312509-28MSFT261007C00560000
555.00 C0.30-62.96%11133809-28MSFT261007C00555000
550.00 C0.41-63.72%694509-28MSFT261007C00550000
545.00 C0.63-60.63%6709-28MSFT261007C00545000
542.50 C1.960%4409-25MSFT261007C00542500
540.00 C0.86-62.77%697709-28MSFT261007C00540000
537.50 C1.23-52.14%211909-28MSFT261007C00537500
535.00 C1.41-53.00%667709-28MSFT261007C00535000
532.50 C1.55-60.56%5909-28MSFT261007C00532500
530.00 C2.20-50.00%19110909-28MSFT261007C00530000
527.50 C2.57-54.35%1309-28MSFT261007C00527500
525.00 C2.98-49.49%182409-28MSFT261007C00525000
522.50 C4.35-43.29%323809-28MSFT261007C00522500
520.00 C4.35-42.00%808209-28MSFT261007C00520000
517.50 C5.25-41.01%277109-28MSFT261007C00517500
515.00 C6.05-40.39%772509-28MSFT261007C00515000
512.50 C7.10-40.59%12615909-28MSFT261007C00512500
510.00 C8.60-35.34%723609-28MSFT261007C00510000
507.50 C10.85-21.32%321209-28MSFT261007C00507500
505.00 C12.45-25.67%363209-28MSFT261007C00505000
502.50 C12.36-31.90%2209-28MSFT261007C00502500
500.00 C14.15-32.62%1384409-28MSFT261007C00500000
497.50 C13.100%3309-28MSFT261007C00497500
495.00 C17.60-12.04%101409-28MSFT261007C00495000
492.50 C25.480%16709-25MSFT261007C00492500
490.00 C21.00-12.21%2509-28MSFT261007C00490000
487.50 C00%0MSFT261007C00487500
485.00 C25.200%2209-28MSFT261007C00485000
482.50 C00%0MSFT261007C00482500
480.00 C00%0MSFT261007C00480000
477.50 C00%0MSFT261007C00477500
475.00 C00%0MSFT261007C00475000
472.50 C00%0MSFT261007C00472500
470.00 C00%0MSFT261007C00470000
467.50 C00%0MSFT261007C00467500
465.00 C46.600%2209-28MSFT261007C00465000
462.50 C00%0MSFT261007C00462500
460.00 C52.48+54.90%9909-28MSFT261007C00460000
457.50 C00%0MSFT261007C00457500
455.00 C00%0MSFT261007C00455000
452.50 C00%0MSFT261007C00452500
450.00 C00%0MSFT261007C00450000
445.00 C00%0MSFT261007C00445000
440.00 C00%0MSFT261007C00440000
435.00 C00%0MSFT261007C00435000
430.00 C00%0MSFT261007C00430000
425.00 C00%0MSFT261007C00425000
420.00 C00%0MSFT261007C00420000
Puts
StrikePriceChangeVolOILastContract Name
585.00 P00%0MSFT261007P00585000
580.00 P00%0MSFT261007P00580000
575.00 P81.320%2009-24MSFT261007P00575000
570.00 P00%0MSFT261007P00570000
565.00 P00%0MSFT261007P00565000
560.00 P00%0MSFT261007P00560000
555.00 P00%0MSFT261007P00555000
550.00 P00%0MSFT261007P00550000
545.00 P00%0MSFT261007P00545000
542.50 P34.00+25.93%1109-28MSFT261007P00542500
540.00 P00%0MSFT261007P00540000
537.50 P00%0MSFT261007P00537500
535.00 P41.390%2009-24MSFT261007P00535000
532.50 P00%0MSFT261007P00532500
530.00 P00%0MSFT261007P00530000
527.50 P00%0MSFT261007P00527500
525.00 P00%0MSFT261007P00525000
522.50 P00%0MSFT261007P00522500
520.00 P15.46+35.14%1209-28MSFT261007P00520000
517.50 P15.00+54.64%1309-28MSFT261007P00517500
515.00 P13.12+53.09%82009-28MSFT261007P00515000
512.50 P9.46+33.24%55709-28MSFT261007P00512500
510.00 P8.15+48.18%565609-28MSFT261007P00510000
507.50 P6.20+12.52%191309-28MSFT261007P00507500
505.00 P6.35+38.95%1011609-28MSFT261007P00505000
502.50 P5.37+9.59%1131509-28MSFT261007P00502500
500.00 P3.70+8.50%172009-28MSFT261007P00500000
497.50 P4.05+38.23%192309-28MSFT261007P00497500
495.00 P3.25+44.44%131509-28MSFT261007P00495000
492.50 P2.42+21.00%211509-28MSFT261007P00492500
490.00 P1.71-2.29%61009-28MSFT261007P00490000
487.50 P1.410%5509-28MSFT261007P00487500
485.00 P1.35+12.50%141209-28MSFT261007P00485000
482.50 P1.180%2109-25MSFT261007P00482500
480.00 P0.83+6.41%233309-28MSFT261007P00480000
477.50 P00%0MSFT261007P00477500
475.00 P0.78+73.33%1409-28MSFT261007P00475000
472.50 P00%0MSFT261007P00472500
470.00 P0.390%3209-28MSFT261007P00470000
467.50 P0.58-27.50%1109-28MSFT261007P00467500
465.00 P00%0MSFT261007P00465000
462.50 P0.520%4409-28MSFT261007P00462500
460.00 P00%0MSFT261007P00460000
457.50 P00%0MSFT261007P00457500
455.00 P00%0MSFT261007P00455000
452.50 P00%0MSFT261007P00452500
450.00 P00%0MSFT261007P00450000
445.00 P00%0MSFT261007P00445000
440.00 P00%0MSFT261007P00440000
435.00 P00%0MSFT261007P00435000
430.00 P00%0MSFT261007P00430000
425.00 P00%0MSFT261007P00425000
420.00 P0.100%1109-28MSFT261007P00420000


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