Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MSFT
Microsoft Corp
stock NASDAQ

Market Open
Sep 30, 2026 11:27:07 AM EDT
518.01USD+1.777%(+9.05)7,150,115
517.95Bid   518.27Ask   0.32Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
511.99USD+0.595%(+3.03)92,179
After-hours
Sep 29, 2026 4:59:30 PM EDT
509.09USD+0.033%(+0.17)0
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 14, 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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,34432,73540016,274


MSFT Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 9, 2026 Exp. - Max Pain @ $505.00

Puts
Calls


MSFT Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.20+33.33%1209-04MSFT261009C00680000
670.00 C0.06-70.00%12112209-25MSFT261009C00670000
660.00 C0.04-33.33%303209-25MSFT261009C00660000
650.00 C0.01-87.50%15009-29MSFT261009C00650000
640.00 C0.02-81.82%1915609-29MSFT261009C00640000
630.00 C0.060.00%11809-29MSFT261009C00630000
620.00 C0.01-75.00%41109-29MSFT261009C00620000
610.00 C0.100.00%142909-29MSFT261009C00610000
600.00 C0.02-75.00%9844809-29MSFT261009C00600000
590.00 C0.02-83.33%2722709-29MSFT261009C00590000
580.00 C0.01-91.67%935309-29MSFT261009C00580000
570.00 C0.14-36.36%1727709-29MSFT261009C00570000
565.00 C0.19-32.14%4834509-29MSFT261009C00565000
560.00 C0.33-8.33%3248709-29MSFT261009C00560000
557.50 C00%0MSFT261009C00557500
555.00 C0.49-2.00%4843209-29MSFT261009C00555000
552.50 C00%0MSFT261009C00552500
550.00 C0.58-10.77%1,7051,84109-29MSFT261009C00550000
547.50 C00%0MSFT261009C00547500
545.00 C0.33-72.50%5026,10409-29MSFT261009C00545000
542.50 C00%0MSFT261009C00542500
540.00 C1.16-14.71%5485,77709-29MSFT261009C00540000
537.50 C00%0MSFT261009C00537500
535.00 C2.13-0.47%2861,73909-29MSFT261009C00535000
532.50 C00%0MSFT261009C00532500
530.00 C2.52-7.35%1,9557,54709-29MSFT261009C00530000
527.50 C00%0MSFT261009C00527500
525.00 C3.55-8.97%7054,29109-29MSFT261009C00525000
522.50 C00%0MSFT261009C00522500
520.00 C4.98-5.14%1,8542,04709-29MSFT261009C00520000
517.50 C5.88+0.51%13423509-29MSFT261009C00517500
515.00 C6.70-6.29%5861,13409-29MSFT261009C00515000
512.50 C7.91+0.13%19034209-29MSFT261009C00512500
510.00 C9.05-5.73%5851,90409-29MSFT261009C00510000
507.50 C10.34-11.24%42833209-29MSFT261009C00507500
505.00 C12.63+2.77%4711,44109-29MSFT261009C00505000
502.50 C13.97+0.14%9111709-29MSFT261009C00502500
500.00 C16.75+7.03%10651009-29MSFT261009C00500000
497.50 C18.50+7.25%11718509-29MSFT261009C00497500
495.00 C19.85-3.64%1626809-29MSFT261009C00495000
492.50 C21.67-1.23%1812409-29MSFT261009C00492500
490.00 C23.72+1.37%2118209-29MSFT261009C00490000
487.50 C23.05+13.55%11309-29MSFT261009C00487500
485.00 C24.60-10.77%49509-29MSFT261009C00485000
482.50 C30.92-14.51%21609-28MSFT261009C00482500
480.00 C32.55+16.04%54809-29MSFT261009C00480000
477.50 C33.21-5.11%5909-29MSFT261009C00477500
475.00 C37.65+0.11%5013109-29MSFT261009C00475000
472.50 C25.32-17.42%1209-24MSFT261009C00472500
470.00 C41.85+1.11%227209-29MSFT261009C00470000
467.50 C00%0MSFT261009C00467500
465.00 C54.27+69.28%35209-25MSFT261009C00465000
462.50 C00%0MSFT261009C00462500
460.00 C47.12-8.06%21646409-29MSFT261009C00460000
457.50 C00%0MSFT261009C00457500
455.00 C56.69+13.31%45809-29MSFT261009C00455000
450.00 C59.48+9.08%23509-29MSFT261009C00450000
445.00 C68.13-5.91%16009-28MSFT261009C00445000
440.00 C64.49-16.29%312109-28MSFT261009C00440000
435.00 C75.50-9.58%206609-28MSFT261009C00435000
430.00 C86.96+27.26%10114609-25MSFT261009C00430000
425.00 C69.23-5.36%547309-24MSFT261009C00425000
420.00 C89.02-8.43%21609-29MSFT261009C00420000
415.00 C84.80+8.00%11409-23MSFT261009C00415000
410.00 C91.19+0.01%21209-23MSFT261009C00410000
405.00 C112.08+19.81%21909-25MSFT261009C00405000
400.00 C99.00+4.66%112109-22MSFT261009C00400000
395.00 C103.95+5.00%21209-23MSFT261009C00395000
390.00 C00%0MSFT261009C00390000
385.00 C112.48-10.27%1209-21MSFT261009C00385000
380.00 C132.990%1109-03MSFT261009C00380000
375.00 C143.46+17.85%3609-25MSFT261009C00375000
370.00 C129.730%1109-22MSFT261009C00370000
365.00 C135.450%1109-14MSFT261009C00365000
360.00 C00%0MSFT261009C00360000
355.00 C143.20-2.65%2209-24MSFT261009C00355000
350.00 C00%0MSFT261009C00350000
345.00 C00%0MSFT261009C00345000
340.00 C00%0MSFT261009C00340000
335.00 C00%0MSFT261009C00335000
330.00 C00%0MSFT261009C00330000
325.00 C00%0MSFT261009C00325000
320.00 C00%0MSFT261009C00320000
315.00 C00%0MSFT261009C00315000
310.00 C190.130%2109-15MSFT261009C00310000
305.00 C195.090%2109-15MSFT261009C00305000
300.00 C00%0MSFT261009C00300000
290.00 C00%0MSFT261009C00290000
280.00 C00%0MSFT261009C00280000
270.00 C00%0MSFT261009C00270000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0MSFT261009P00680000
670.00 P00%0MSFT261009P00670000
660.00 P00%0MSFT261009P00660000
650.00 P00%0MSFT261009P00650000
640.00 P00%0MSFT261009P00640000
630.00 P00%0MSFT261009P00630000
620.00 P00%0MSFT261009P00620000
610.00 P00%0MSFT261009P00610000
600.00 P00%0MSFT261009P00600000
590.00 P00%0MSFT261009P00590000
580.00 P00%0MSFT261009P00580000
570.00 P00%0MSFT261009P00570000
565.00 P71.950%4009-10MSFT261009P00565000
560.00 P48.00-27.66%2109-25MSFT261009P00560000
557.50 P00%0MSFT261009P00557500
555.00 P00%0MSFT261009P00555000
552.50 P00%0MSFT261009P00552500
550.00 P41.26+6.89%1209-29MSFT261009P00550000
547.50 P00%0MSFT261009P00547500
545.00 P47.75+5.88%1309-24MSFT261009P00545000
542.50 P00%0MSFT261009P00542500
540.00 P31.38+12.47%3409-28MSFT261009P00540000
537.50 P00%0MSFT261009P00537500
535.00 P24.37-36.00%1409-29MSFT261009P00535000
532.50 P00%0MSFT261009P00532500
530.00 P21.24+14.44%92009-29MSFT261009P00530000
527.50 P00%0MSFT261009P00527500
525.00 P20.55+49.45%914509-28MSFT261009P00525000
522.50 P00%0MSFT261009P00522500
520.00 P14.24-6.32%722109-29MSFT261009P00520000
517.50 P14.10+16.05%2531709-29MSFT261009P00517500
515.00 P12.55+2.45%4974409-29MSFT261009P00515000
512.50 P10.00-6.37%3374309-29MSFT261009P00512500
510.00 P9.65+2.22%24940809-29MSFT261009P00510000
507.50 P8.69+12.86%708609-29MSFT261009P00507500
505.00 P6.50-9.34%24359009-29MSFT261009P00505000
502.50 P5.550.00%6510409-29MSFT261009P00502500
500.00 P4.83-10.56%20951109-29MSFT261009P00500000
497.50 P4.60+2.22%3125909-29MSFT261009P00497500
495.00 P3.58-8.67%14257309-29MSFT261009P00495000
492.50 P2.87-11.69%6721309-29MSFT261009P00492500
490.00 P2.68-4.29%33178309-29MSFT261009P00490000
487.50 P2.04-9.73%20224409-29MSFT261009P00487500
485.00 P1.70-8.60%67890809-29MSFT261009P00485000
482.50 P1.75+7.36%3521509-29MSFT261009P00482500
480.00 P1.33-5.67%4801,94309-29MSFT261009P00480000
477.50 P1.10-9.09%11748509-29MSFT261009P00477500
475.00 P0.95-5.94%12075809-29MSFT261009P00475000
472.50 P0.75-6.25%219909-29MSFT261009P00472500
470.00 P0.70+6.06%19596309-29MSFT261009P00470000
467.50 P00%0MSFT261009P00467500
465.00 P0.450.00%5353509-29MSFT261009P00465000
462.50 P00%0MSFT261009P00462500
460.00 P0.31-6.06%6144409-29MSFT261009P00460000
457.50 P00%0MSFT261009P00457500
455.00 P0.28+33.33%2977509-29MSFT261009P00455000
450.00 P0.21+16.67%2173209-29MSFT261009P00450000
445.00 P0.29+93.33%2520609-29MSFT261009P00445000
440.00 P0.12-7.69%1614409-29MSFT261009P00440000
435.00 P0.10-16.67%949409-29MSFT261009P00435000
430.00 P0.080.00%1019909-29MSFT261009P00430000
425.00 P0.06-25.00%915909-29MSFT261009P00425000
420.00 P0.04-50.00%1044009-29MSFT261009P00420000
415.00 P0.080.00%407509-29MSFT261009P00415000
410.00 P0.06-33.33%815609-29MSFT261009P00410000
405.00 P0.02-85.71%244109-29MSFT261009P00405000
400.00 P0.10+233.33%38709-29MSFT261009P00400000
395.00 P0.01-75.00%29309-29MSFT261009P00395000
390.00 P0.01-94.12%14009-29MSFT261009P00390000
385.00 P0.04-42.86%83109-29MSFT261009P00385000
380.00 P0.040.00%25209-24MSFT261009P00380000
375.00 P0.040.00%61309-24MSFT261009P00375000
370.00 P0.03+50.00%31332909-22MSFT261009P00370000
365.00 P0.05-37.50%12709-22MSFT261009P00365000
360.00 P0.05-37.50%23209-16MSFT261009P00360000
355.00 P0.03+200.00%64509-28MSFT261009P00355000
350.00 P0.05+25.00%22409-23MSFT261009P00350000
345.00 P0.07+40.00%13009-21MSFT261009P00345000
340.00 P0.15+275.00%12509-17MSFT261009P00340000
335.00 P0.05+66.67%4309-18MSFT261009P00335000
330.00 P0.050.00%281609-10MSFT261009P00330000
325.00 P1.04+10,300.00%21709-28MSFT261009P00325000
320.00 P0.50-44.44%10609-28MSFT261009P00320000
315.00 P1.09+94.64%41809-29MSFT261009P00315000
310.00 P1.05+72.13%12509-29MSFT261009P00310000
305.00 P0.51+363.64%2309-28MSFT261009P00305000
300.00 P0.010%111109-11MSFT261009P00300000
290.00 P0.030%101009-09MSFT261009P00290000
280.00 P0.010.00%101109-22MSFT261009P00280000
270.00 P00%0MSFT261009P00270000


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