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

Market Open
Sep 30, 2026 9:48:54 AM EDT
514.70USD+1.128%(+5.74)2,057,815
513.00Bid   514.77Ask   1.77Spread
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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,11523,0775358,967


MSFT Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 23, 2026 Exp. - Max Pain @ $495.00

Puts
Calls


MSFT Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.01-91.67%141809-29MSFT261023C00680000
670 C0.190%1009-04MSFT261023C00670000
660 C0.02-86.67%4709-22MSFT261023C00660000
650 C0.11+37.50%11009-29MSFT261023C00650000
640 C0.07+40.00%33009-29MSFT261023C00640000
630 C0.17+112.50%2309-29MSFT261023C00630000
620 C0.33+94.12%2709-29MSFT261023C00620000
610 C0.10-56.52%16312309-29MSFT261023C00610000
600 C0.26-10.34%1133409-29MSFT261023C00600000
590 C0.32-31.91%612309-29MSFT261023C00590000
580 C0.59-14.49%18144609-29MSFT261023C00580000
570 C0.87-20.91%1,4091,33809-29MSFT261023C00570000
565 C1.250.00%1705,33609-29MSFT261023C00565000
560 C1.64-6.82%5625,99609-29MSFT261023C00560000
555 C2.14+0.47%7178809-29MSFT261023C00555000
550 C2.65+2.32%1041,67009-29MSFT261023C00550000
545 C3.55+6.29%8239009-29MSFT261023C00545000
540 C4.70+14.63%1111,27609-29MSFT261023C00540000
535 C5.00-4.21%1472,10209-29MSFT261023C00535000
530 C6.87+5.69%4101,17309-29MSFT261023C00530000
525 C8.70+7.94%3679009-29MSFT261023C00525000
520 C9.60-4.00%12869009-29MSFT261023C00520000
515 C12.000.00%28242709-29MSFT261023C00515000
510 C14.00-3.11%43870109-29MSFT261023C00510000
505 C17.98+4.53%20438709-29MSFT261023C00505000
500 C19.56-2.40%6163309-29MSFT261023C00500000
495 C23.07-3.75%226309-29MSFT261023C00495000
490 C26.38-2.73%817709-29MSFT261023C00490000
485 C29.55-9.05%57709-29MSFT261023C00485000
480 C34.64-6.12%14809-29MSFT261023C00480000
475 C35.71-7.37%218709-29MSFT261023C00475000
470 C45.69+0.84%25009-29MSFT261023C00470000
465 C49.05+8.42%212709-29MSFT261023C00465000
460 C51.67-2.25%115309-29MSFT261023C00460000
455 C58.32+0.29%11509-29MSFT261023C00455000
450 C63.50+6.99%314309-29MSFT261023C00450000
445 C65.89+26.42%15409-29MSFT261023C00445000
440 C75.91+36.50%11109-25MSFT261023C00440000
435 C81.00+8.00%31409-25MSFT261023C00435000
430 C72.00+5.43%32909-21MSFT261023C00430000
425 C88.34+13.49%1409-28MSFT261023C00425000
420 C96.18+29.15%2409-25MSFT261023C00420000
415 C91.320%1109-28MSFT261023C00415000
410 C107.65+27.62%41309-25MSFT261023C00410000
405 C107.13-6.52%2409-29MSFT261023C00405000
400 C106.48-4.76%3609-29MSFT261023C00400000
395 C109.540%1109-29MSFT261023C00395000
390 C00%0MSFT261023C00390000
385 C121.290%3309-28MSFT261023C00385000
380 C132.130%6609-29MSFT261023C00380000
375 C00%0MSFT261023C00375000
370 C00%0MSFT261023C00370000
365 C133.910%2109-22MSFT261023C00365000
360 C146.480%1109-28MSFT261023C00360000
355 C155.550%2209-28MSFT261023C00355000
350 C00%0MSFT261023C00350000
345 C00%0MSFT261023C00345000
340 C00%0MSFT261023C00340000
335 C00%0MSFT261023C00335000
330 C00%0MSFT261023C00330000
325 C00%0MSFT261023C00325000
320 C00%0MSFT261023C00320000
315 C00%0MSFT261023C00315000
310 C00%0MSFT261023C00310000
305 C206.350%1009-04MSFT261023C00305000
300 C00%0MSFT261023C00300000
290 C00%0MSFT261023C00290000
280 C00%0MSFT261023C00280000
270 C00%0MSFT261023C00270000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0MSFT261023P00680000
670 P00%0MSFT261023P00670000
660 P00%0MSFT261023P00660000
650 P00%0MSFT261023P00650000
640 P00%0MSFT261023P00640000
630 P00%0MSFT261023P00630000
620 P00%0MSFT261023P00620000
610 P00%0MSFT261023P00610000
600 P00%0MSFT261023P00600000
590 P00%0MSFT261023P00590000
580 P00%0MSFT261023P00580000
570 P58.000%8409-28MSFT261023P00570000
565 P00%0MSFT261023P00565000
560 P45.12-30.37%2209-25MSFT261023P00560000
555 P00%0MSFT261023P00555000
550 P36.500%4209-25MSFT261023P00550000
545 P37.85-2.57%1309-28MSFT261023P00545000
540 P37.77+13.53%172709-29MSFT261023P00540000
535 P37.63-2.59%4409-23MSFT261023P00535000
530 P26.90-10.78%14409-29MSFT261023P00530000
525 P21.60+16.00%61809-28MSFT261023P00525000
520 P18.70+1.91%33809-29MSFT261023P00520000
515 P16.01+2.96%3339309-29MSFT261023P00515000
510 P13.70-2.77%5022509-29MSFT261023P00510000
505 P11.63-0.17%4213309-29MSFT261023P00505000
500 P10.20+9.44%4333709-29MSFT261023P00500000
495 P6.90+2.99%6636909-29MSFT261023P00495000
490 P5.80-4.92%9258709-29MSFT261023P00490000
485 P4.47-8.40%3627109-29MSFT261023P00485000
480 P3.650.00%10334009-29MSFT261023P00480000
475 P3.200.00%10885009-29MSFT261023P00475000
470 P2.52+2.44%7290509-29MSFT261023P00470000
465 P2.06+8.42%4871309-29MSFT261023P00465000
460 P1.52-0.65%3851409-29MSFT261023P00460000
455 P1.20+10.09%2428209-29MSFT261023P00455000
450 P1.00+8.70%2949009-29MSFT261023P00450000
445 P0.72+4.35%420009-29MSFT261023P00445000
440 P0.63+10.53%1829009-29MSFT261023P00440000
435 P0.35-28.57%123609-28MSFT261023P00435000
430 P0.420.00%4115709-29MSFT261023P00430000
425 P0.46+39.39%48409-29MSFT261023P00425000
420 P0.34+13.33%128109-29MSFT261023P00420000
415 P0.20-23.08%451509-29MSFT261023P00415000
410 P0.19-5.00%162509-29MSFT261023P00410000
405 P0.14+16.67%92309-29MSFT261023P00405000
400 P0.12-7.69%553009-29MSFT261023P00400000
395 P0.11-31.25%71409-29MSFT261023P00395000
390 P0.11-75.00%31909-29MSFT261023P00390000
385 P0.11-42.11%161309-29MSFT261023P00385000
380 P0.07-36.36%303309-29MSFT261023P00380000
375 P0.06-25.00%143509-29MSFT261023P00375000
370 P0.06-14.29%91109-29MSFT261023P00370000
365 P0.070.00%4509-29MSFT261023P00365000
360 P0.11+57.14%34209-29MSFT261023P00360000
355 P0.02-66.67%275209-29MSFT261023P00355000
350 P0.02-90.91%109209-29MSFT261023P00350000
345 P0.07-12.50%4409-24MSFT261023P00345000
340 P0.03-66.67%134609-25MSFT261023P00340000
335 P0.13+30.00%21309-24MSFT261023P00335000
330 P1.35+2,150.00%12209-29MSFT261023P00330000
325 P0.13+116.67%73209-22MSFT261023P00325000
320 P0.10-75.00%32609-21MSFT261023P00320000
315 P0.01-85.71%54509-22MSFT261023P00315000
310 P0.04-91.11%11009-21MSFT261023P00310000
305 P0.17-29.17%32309-17MSFT261023P00305000
300 P0.040%151509-09MSFT261023P00300000
290 P0.45+221.43%172709-25MSFT261023P00290000
280 P00%0MSFT261023P00280000
270 P0.23+35.29%103109-11MSFT261023P00270000


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