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
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 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
101,791253,5476,403195,840


MSFT Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 16, 2026 Exp. - Max Pain @ $470.00

Puts
Calls


MSFT Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680.00 C0.04-42.86%5522,61609-25MSFT261016C00680000
675.00 C0.05-50.00%4031409-28MSFT261016C00675000
670.00 C0.05-16.67%184909-28MSFT261016C00670000
665.00 C0.04-20.00%3029909-28MSFT261016C00665000
660.00 C0.11+175.00%531,34509-28MSFT261016C00660000
655.00 C0.02-66.67%425209-28MSFT261016C00655000
650.00 C0.12+100.00%71,05709-28MSFT261016C00650000
645.00 C0.04-20.00%2924609-28MSFT261016C00645000
640.00 C0.13+116.67%371009-28MSFT261016C00640000
635.00 C0.13+85.71%1321009-25MSFT261016C00635000
630.00 C0.05-44.44%1635309-28MSFT261016C00630000
625.00 C0.13+30.00%528509-28MSFT261016C00625000
620.00 C0.08-52.94%83,06509-28MSFT261016C00620000
615.00 C0.09-40.00%117009-28MSFT261016C00615000
610.00 C0.09-52.63%351509-28MSFT261016C00610000
605.00 C0.16-5.88%656509-28MSFT261016C00605000
600.00 C0.13-53.57%4328,31809-28MSFT261016C00600000
595.00 C0.24-27.27%5417,49809-28MSFT261016C00595000
590.00 C0.20-52.38%861,93609-28MSFT261016C00590000
585.00 C0.24-52.94%1542109-28MSFT261016C00585000
580.00 C0.33-48.44%1,1093,66409-28MSFT261016C00580000
575.00 C0.45-47.06%871,37509-28MSFT261016C00575000
570.00 C0.50-51.92%47219,66409-28MSFT261016C00570000
565.00 C0.65-49.61%3411,83809-28MSFT261016C00565000
560.00 C0.86-49.11%2768,18509-28MSFT261016C00560000
555.00 C1.15-47.73%6577,88009-28MSFT261016C00555000
550.00 C1.49-46.01%5,28562,60009-28MSFT261016C00550000
545.00 C2.04-44.11%50120,03609-28MSFT261016C00545000
540.00 C2.73-40.00%2,3277,18609-28MSFT261016C00540000
535.00 C3.55-38.58%3842,71309-28MSFT261016C00535000
530.00 C4.70-34.27%3,00111,75109-28MSFT261016C00530000
525.00 C6.05-32.78%7435,12909-28MSFT261016C00525000
520.00 C7.70-31.86%2,27214,89809-28MSFT261016C00520000
517.50 C8.85-29.03%5250409-28MSFT261016C00517500
515.00 C9.77-26.82%8054,83609-28MSFT261016C00515000
512.50 C10.85-28.15%48343709-28MSFT261016C00512500
510.00 C12.05-27.19%2,39440,62709-28MSFT261016C00510000
507.50 C13.28-27.71%24229109-28MSFT261016C00507500
505.00 C14.93-24.60%8972,90809-28MSFT261016C00505000
502.50 C16.30-23.80%18025609-28MSFT261016C00502500
500.00 C17.95-22.29%55925,76209-28MSFT261016C00500000
497.50 C19.33-24.93%2213209-28MSFT261016C00497500
495.00 C21.85-18.62%6864,91409-28MSFT261016C00495000
492.50 C23.10-21.05%813809-28MSFT261016C00492500
490.00 C25.25-17.43%967,65909-28MSFT261016C00490000
487.50 C32.64+81.33%45609-25MSFT261016C00487500
485.00 C31.30-11.41%361,70309-28MSFT261016C00485000
482.50 C33.15-11.48%16109-28MSFT261016C00482500
480.00 C33.25-15.33%734,04009-28MSFT261016C00480000
477.50 C42.69+52.46%11009-25MSFT261016C00477500
475.00 C37.25-15.53%811,47609-28MSFT261016C00475000
472.50 C34.65-21.69%11609-28MSFT261016C00472500
470.00 C41.90-14.92%1184,32009-28MSFT261016C00470000
465.00 C47.25-10.26%51,54509-28MSFT261016C00465000
460.00 C52.99-8.48%123,40709-28MSFT261016C00460000
455.00 C56.61-12.10%191,10109-28MSFT261016C00455000
450.00 C61.31-11.85%877,66909-28MSFT261016C00450000
445.00 C68.43-5.87%8591809-28MSFT261016C00445000
440.00 C71.90-7.97%272,28309-28MSFT261016C00440000
435.00 C75.59-9.24%61,13309-28MSFT261016C00435000
430.00 C83.65-5.32%51,11709-28MSFT261016C00430000
425.00 C85.23-8.11%51,32409-28MSFT261016C00425000
420.00 C93.80-3.83%1154,05109-28MSFT261016C00420000
415.00 C91.29-6.94%11,52509-28MSFT261016C00415000
410.00 C100.55-5.90%12,28309-28MSFT261016C00410000
405.00 C111.51+18.38%383,50209-25MSFT261016C00405000
400.00 C110.20-6.17%32,74809-28MSFT261016C00400000
395.00 C119.19-2.70%41,61609-28MSFT261016C00395000
390.00 C126.35+18.13%52,57209-25MSFT261016C00390000
385.00 C132.41+9.07%101,33209-25MSFT261016C00385000
380.00 C137.50+19.59%351,95309-25MSFT261016C00380000
375.00 C143.10+17.32%71,13009-25MSFT261016C00375000
370.00 C146.70+15.56%199909-25MSFT261016C00370000
365.00 C149.62+17.81%331009-25MSFT261016C00365000
360.00 C145.45-6.16%11,12809-28MSFT261016C00360000
355.00 C155.23-2.84%242209-28MSFT261016C00355000
350.00 C167.40+9.97%333109-25MSFT261016C00350000
345.00 C162.69+9.37%114309-14MSFT261016C00345000
340.00 C175.87+13.46%48509-25MSFT261016C00340000
335.00 C156.40+1.82%93308-05MSFT261016C00335000
330.00 C174.00+3.60%212909-25MSFT261016C00330000
325.00 C180.64+3.97%16408-07MSFT261016C00325000
320.00 C181.20-3.62%213509-23MSFT261016C00320000
315.00 C179.15-2.50%15309-08MSFT261016C00315000
310.00 C202.00+18.14%17608-31MSFT261016C00310000
305.00 C200.70+8.49%212108-07MSFT261016C00305000
300.00 C193.03-1.52%124209-21MSFT261016C00300000
295.00 C202.25+2.66%4011408-06MSFT261016C00295000
290.00 C207.85+3.72%22908-06MSFT261016C00290000
285.00 C222.00+7.53%102708-10MSFT261016C00285000
280.00 C217.32+3.39%12909-11MSFT261016C00280000
270.00 C232.60-5.73%12109-01MSFT261016C00270000
260.00 C236.70+2.18%44208-06MSFT261016C00260000
250.00 C247.05+2.92%410708-06MSFT261016C00250000
240.00 C242.80-5.69%102508-20MSFT261016C00240000
230.00 C276.26+1.79%13509-28MSFT261016C00230000
220.00 C274.13-0.84%14209-21MSFT261016C00220000
210.00 C305.25+4.31%759809-25MSFT261016C00210000
Puts
StrikePriceChangeVolOILastContract Name
680.00 P00%0MSFT261016P00680000
675.00 P00%0MSFT261016P00675000
670.00 P00%0MSFT261016P00670000
665.00 P00%0MSFT261016P00665000
660.00 P00%0MSFT261016P00660000
655.00 P172.400%1008-04MSFT261016P00655000
650.00 P166.25+6.06%161108-20MSFT261016P00650000
645.00 P00%0MSFT261016P00645000
640.00 P158.25+9.01%2508-20MSFT261016P00640000
635.00 P137.350%2108-04MSFT261016P00635000
630.00 P00%0MSFT261016P00630000
625.00 P135.93+6.53%4308-05MSFT261016P00625000
620.00 P125.35-35.50%2108-06MSFT261016P00620000
615.00 P00%0MSFT261016P00615000
610.00 P00%0MSFT261016P00610000
605.00 P115.980%1009-16MSFT261016P00605000
600.00 P110.96+11.22%1109-16MSFT261016P00600000
595.00 P104.890%2008-25MSFT261016P00595000
590.00 P00%0MSFT261016P00590000
585.00 P99.07+9.77%2308-17MSFT261016P00585000
580.00 P65.58-19.09%2209-25MSFT261016P00580000
575.00 P89.28+11.18%26508-17MSFT261016P00575000
570.00 P75.40+8.63%7509-11MSFT261016P00570000
565.00 P69.35-3.55%242509-11MSFT261016P00565000
560.00 P42.71-33.73%4109-25MSFT261016P00560000
555.00 P44.15+15.58%61009-28MSFT261016P00555000
550.00 P41.50+20.29%94909-28MSFT261016P00550000
545.00 P36.85+17.17%226709-28MSFT261016P00545000
540.00 P35.25+25.44%610309-28MSFT261016P00540000
535.00 P27.50+23.48%710309-28MSFT261016P00535000
530.00 P24.50+20.69%12642609-28MSFT261016P00530000
525.00 P18.10+6.78%1823209-28MSFT261016P00525000
520.00 P17.40+27.19%591,88109-28MSFT261016P00520000
517.50 P14.11+12.43%9514709-28MSFT261016P00517500
515.00 P14.50+27.19%3281,50709-28MSFT261016P00515000
512.50 P12.67+27.72%21712309-28MSFT261016P00512500
510.00 P11.56+26.34%4021,43209-28MSFT261016P00510000
507.50 P10.65+29.88%14323709-28MSFT261016P00507500
505.00 P9.50+32.87%4171,98909-28MSFT261016P00505000
502.50 P8.12+24.92%8421409-28MSFT261016P00502500
500.00 P7.40+28.70%6409,59509-28MSFT261016P00500000
497.50 P5.71+9.81%5119309-28MSFT261016P00497500
495.00 P5.70+26.95%5093,76009-28MSFT261016P00495000
492.50 P4.35+8.75%3513409-28MSFT261016P00492500
490.00 P4.42+27.01%2525,75009-28MSFT261016P00490000
487.50 P3.64+20.93%10349309-28MSFT261016P00487500
485.00 P3.45+29.21%5125,32709-28MSFT261016P00485000
482.50 P3.30+39.83%3135009-28MSFT261016P00482500
480.00 P2.65+30.54%5008,11009-28MSFT261016P00480000
477.50 P2.12+18.44%2534909-28MSFT261016P00477500
475.00 P1.98+23.75%2453,68609-28MSFT261016P00475000
472.50 P1.73+24.46%391,93209-28MSFT261016P00472500
470.00 P1.51+24.79%3179,32909-28MSFT261016P00470000
465.00 P1.12+15.46%1843,77409-28MSFT261016P00465000
460.00 P0.85+8.97%1974,53609-28MSFT261016P00460000
455.00 P0.66+8.20%1472,73609-28MSFT261016P00455000
450.00 P0.50+6.38%1,0105,60509-28MSFT261016P00450000
445.00 P0.380.00%872,78709-28MSFT261016P00445000
440.00 P0.29-3.33%1095,65109-28MSFT261016P00440000
435.00 P0.28+7.69%562,27409-28MSFT261016P00435000
430.00 P0.21-8.70%362,44409-28MSFT261016P00430000
425.00 P0.17-10.53%241,72309-28MSFT261016P00425000
420.00 P0.180.00%387,77209-28MSFT261016P00420000
415.00 P0.150.00%261,64209-28MSFT261016P00415000
410.00 P0.13-13.33%1262,35609-28MSFT261016P00410000
405.00 P0.10-47.37%71,64709-28MSFT261016P00405000
400.00 P0.11-8.33%677,04909-28MSFT261016P00400000
395.00 P0.09-43.75%51,71909-25MSFT261016P00395000
390.00 P0.090.00%118,20009-28MSFT261016P00390000
385.00 P0.07-12.50%142,07909-28MSFT261016P00385000
380.00 P0.07+16.67%104,51409-28MSFT261016P00380000
375.00 P0.06+20.00%51,35509-28MSFT261016P00375000
370.00 P0.05-28.57%1744,44709-28MSFT261016P00370000
365.00 P0.09+80.00%11,82809-28MSFT261016P00365000
360.00 P0.08+60.00%26,04309-28MSFT261016P00360000
355.00 P0.07+40.00%102,12009-28MSFT261016P00355000
350.00 P0.11+120.00%210,51009-28MSFT261016P00350000
345.00 P0.05-58.33%3242,25009-28MSFT261016P00345000
340.00 P0.01-83.33%22,26709-28MSFT261016P00340000
335.00 P0.04-33.33%71,58809-25MSFT261016P00335000
330.00 P0.03-25.00%42,63909-28MSFT261016P00330000
325.00 P0.050.00%21,75609-23MSFT261016P00325000
320.00 P0.03-75.00%656,45809-25MSFT261016P00320000
315.00 P0.03-40.00%716,71909-25MSFT261016P00315000
310.00 P0.070.00%203,22009-25MSFT261016P00310000
305.00 P0.06+50.00%1021,47109-18MSFT261016P00305000
300.00 P0.03+50.00%8410,15409-28MSFT261016P00300000
295.00 P0.04-63.64%152,56709-22MSFT261016P00295000
290.00 P0.06+100.00%111,48509-22MSFT261016P00290000
285.00 P0.20+185.71%121409-17MSFT261016P00285000
280.00 P0.12+1,100.00%199909-25MSFT261016P00280000
270.00 P0.010.00%11,51309-16MSFT261016P00270000
260.00 P0.01-50.00%2541109-16MSFT261016P00260000
250.00 P0.02-33.33%21,22509-22MSFT261016P00250000
240.00 P0.02+100.00%139209-25MSFT261016P00240000
230.00 P0.010.00%101,55409-28MSFT261016P00230000
220.00 P0.03+50.00%1826409-18MSFT261016P00220000
210.00 P0.02-33.33%243509-02MSFT261016P00210000


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