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

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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,92043,42984311,358


MSFT Oct 30, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Oct 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Oct 30, 2026 Exp. - Max Pain @ $495.00

Puts
Calls


MSFT Oct 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.100%6609-28MSFT261030C00680000
670 C0.220.00%1709-28MSFT261030C00670000
660 C0.25-21.88%13609-28MSFT261030C00660000
650 C0.19-38.71%23609-28MSFT261030C00650000
640 C0.38-28.30%83309-28MSFT261030C00640000
630 C0.50-39.02%82909-28MSFT261030C00630000
620 C0.71-41.80%42809-28MSFT261030C00620000
610 C1.00-37.89%310909-28MSFT261030C00610000
600 C1.35-31.82%34215,37509-28MSFT261030C00600000
590 C1.99-26.02%2355109-28MSFT261030C00590000
580 C2.55-31.64%3121,66709-28MSFT261030C00580000
570 C3.80-28.97%751,43109-28MSFT261030C00570000
565 C4.40-28.46%3112709-28MSFT261030C00565000
560 C5.00-27.01%6246109-28MSFT261030C00560000
555 C6.00-27.27%5442709-28MSFT261030C00555000
550 C7.30-20.82%3911,99809-28MSFT261030C00550000
545 C8.75-18.76%4042109-28MSFT261030C00545000
540 C9.20-23.46%7072,21309-28MSFT261030C00540000
535 C10.83-22.09%11228409-28MSFT261030C00535000
530 C12.68-20.90%1141,20509-28MSFT261030C00530000
525 C14.20-21.55%15515,32309-28MSFT261030C00525000
520 C16.40-19.53%18775809-28MSFT261030C00520000
515 C18.51-19.52%21053309-28MSFT261030C00515000
510 C21.10-17.77%7337109-28MSFT261030C00510000
505 C24.03-16.10%13225809-28MSFT261030C00505000
500 C27.25-13.57%18557209-28MSFT261030C00500000
495 C29.31-15.58%1432209-28MSFT261030C00495000
490 C35.00-12.50%914909-28MSFT261030C00490000
485 C37.80-8.70%84109-28MSFT261030C00485000
480 C37.35-19.68%3317409-28MSFT261030C00480000
475 C45.33-9.61%126209-28MSFT261030C00475000
470 C47.26-13.73%429009-28MSFT261030C00470000
465 C49.38-10.85%14009-28MSFT261030C00465000
460 C55.21-9.34%149509-28MSFT261030C00460000
455 C55.32+12.97%12909-28MSFT261030C00455000
450 C71.53+36.53%541309-25MSFT261030C00450000
445 C72.00+19.38%26409-25MSFT261030C00445000
440 C70.95+20.44%11609-28MSFT261030C00440000
435 C79.10+25.80%16109-25MSFT261030C00435000
430 C80.71-7.62%26909-28MSFT261030C00430000
425 C76.10-3.18%3709-17MSFT261030C00425000
420 C95.85+25.08%1409-25MSFT261030C00420000
415 C87.10+5.38%1609-23MSFT261030C00415000
410 C89.350%1109-11MSFT261030C00410000
405 C94.220%2209-24MSFT261030C00405000
400 C117.69+20.07%12909-25MSFT261030C00400000
395 C108.220%1109-15MSFT261030C00395000
390 C111.50+3.96%1209-21MSFT261030C00390000
385 C114.080%1109-21MSFT261030C00385000
380 C111.730%1109-16MSFT261030C00380000
375 C00%0MSFT261030C00375000
370 C00%0MSFT261030C00370000
365 C126.570%1109-16MSFT261030C00365000
360 C00%0MSFT261030C00360000
355 C00%0MSFT261030C00355000
350 C00%0MSFT261030C00350000
345 C00%0MSFT261030C00345000
340 C00%0MSFT261030C00340000
335 C00%0MSFT261030C00335000
330 C166.250%4409-16MSFT261030C00330000
325 C00%0MSFT261030C00325000
320 C00%0MSFT261030C00320000
315 C00%0MSFT261030C00315000
310 C00%0MSFT261030C00310000
305 C00%0MSFT261030C00305000
300 C197.550%6609-18MSFT261030C00300000
290 C00%0MSFT261030C00290000
280 C00%0MSFT261030C00280000
270 C00%0MSFT261030C00270000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0MSFT261030P00680000
670 P00%0MSFT261030P00670000
660 P00%0MSFT261030P00660000
650 P00%0MSFT261030P00650000
640 P00%0MSFT261030P00640000
630 P00%0MSFT261030P00630000
620 P00%0MSFT261030P00620000
610 P00%0MSFT261030P00610000
600 P00%0MSFT261030P00600000
590 P00%0MSFT261030P00590000
580 P00%0MSFT261030P00580000
570 P00%0MSFT261030P00570000
565 P61.170%101009-28MSFT261030P00565000
560 P53.95+7.79%2709-28MSFT261030P00560000
555 P45.010%1109-25MSFT261030P00555000
550 P48.50+16.87%11009-28MSFT261030P00550000
545 P51.470%4209-22MSFT261030P00545000
540 P35.00-22.91%47209-25MSFT261030P00540000
535 P29.75-33.53%201709-25MSFT261030P00535000
530 P31.23+17.85%197909-28MSFT261030P00530000
525 P24.41-33.03%204009-25MSFT261030P00525000
520 P24.65+11.99%9412309-28MSFT261030P00520000
515 P21.40+11.40%2713609-28MSFT261030P00515000
510 P19.46+14.81%4334609-28MSFT261030P00510000
505 P15.90+3.92%1213209-28MSFT261030P00505000
500 P14.90+17.79%16747409-28MSFT261030P00500000
495 P13.22+21.28%5939209-28MSFT261030P00495000
490 P11.10+19.35%26437609-28MSFT261030P00490000
485 P9.19+17.82%6140109-28MSFT261030P00485000
480 P8.10+16.55%8739409-28MSFT261030P00480000
475 P7.10+18.33%8855209-28MSFT261030P00475000
470 P5.92+16.77%19069809-28MSFT261030P00470000
465 P4.94+13.56%7429709-28MSFT261030P00465000
460 P4.18+12.37%9331809-28MSFT261030P00460000
455 P3.48+11.90%2137009-28MSFT261030P00455000
450 P2.91+6.20%8684509-28MSFT261030P00450000
445 P2.43+5.19%5423209-28MSFT261030P00445000
440 P2.04+12.09%47963209-28MSFT261030P00440000
435 P1.77+10.63%283,05409-28MSFT261030P00435000
430 P1.44+5.11%3420609-28MSFT261030P00430000
425 P1.16+2.65%814009-28MSFT261030P00425000
420 P1.00+3.09%228209-28MSFT261030P00420000
415 P0.84+12.00%103409-28MSFT261030P00415000
410 P0.69+1.47%221009-28MSFT261030P00410000
405 P0.56-41.05%34909-25MSFT261030P00405000
400 P0.48-14.29%371,04609-28MSFT261030P00400000
395 P0.51-29.17%92109-25MSFT261030P00395000
390 P0.50+21.95%108309-28MSFT261030P00390000
385 P0.29-46.30%1609-25MSFT261030P00385000
380 P0.28-6.67%24309-28MSFT261030P00380000
375 P0.22-21.43%41109-25MSFT261030P00375000
370 P0.29-40.82%61709-25MSFT261030P00370000
365 P0.250.00%12909-25MSFT261030P00365000
360 P0.18-40.00%2712509-25MSFT261030P00360000
355 P0.21-47.50%15409-23MSFT261030P00355000
350 P0.350%6609-15MSFT261030P00350000
345 P0.15-46.43%6309-22MSFT261030P00345000
340 P0.15-34.78%31209-22MSFT261030P00340000
335 P0.180%141209-21MSFT261030P00335000
330 P00%0MSFT261030P00330000
325 P00%0MSFT261030P00325000
320 P0.200%1109-28MSFT261030P00320000
315 P00%0MSFT261030P00315000
310 P00%0MSFT261030P00310000
305 P0.250%1109-15MSFT261030P00305000
300 P00%0MSFT261030P00300000
290 P00%0MSFT261030P00290000
280 P00%0MSFT261030P00280000
270 P00%0MSFT261030P00270000


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