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 Nov 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2071,2321014,518


MSFT Nov 6, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Nov 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Nov 6, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


MSFT Nov 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
680 C0.250%909009-25MSFT261106C00680000
670 C0.36-16.28%41909-28MSFT261106C00670000
660 C0.440%1109-25MSFT261106C00660000
650 C00%0MSFT261106C00650000
640 C0.520%2209-28MSFT261106C00640000
630 C0.78-30.97%3709-28MSFT261106C00630000
620 C1.15-26.75%1909-28MSFT261106C00620000
610 C1.43-35.00%3509-28MSFT261106C00610000
600 C1.88-25.98%493509-28MSFT261106C00600000
590 C2.56-36.00%165709-28MSFT261106C00590000
580 C3.55-27.85%748509-28MSFT261106C00580000
570 C4.95-21.68%5012909-28MSFT261106C00570000
565 C5.55-23.02%227009-28MSFT261106C00565000
560 C6.75-21.51%595909-28MSFT261106C00560000
555 C7.74-20.62%43309-28MSFT261106C00555000
550 C8.70-21.05%4717009-28MSFT261106C00550000
545 C10.38-20.76%96109-28MSFT261106C00545000
540 C11.53-18.23%125509-28MSFT261106C00540000
535 C13.37-17.01%34809-28MSFT261106C00535000
530 C14.89-18.50%405609-28MSFT261106C00530000
525 C16.44-19.57%1312009-28MSFT261106C00525000
520 C18.32-18.51%435509-28MSFT261106C00520000
515 C22.00-13.39%183409-28MSFT261106C00515000
510 C23.10-16.36%323209-28MSFT261106C00510000
505 C25.75-15.38%493709-28MSFT261106C00505000
500 C28.75-13.06%302209-28MSFT261106C00500000
495 C31.50-14.19%252009-28MSFT261106C00495000
490 C40.47+64.18%11609-25MSFT261106C00490000
485 C44.030%3209-25MSFT261106C00485000
480 C41.70-10.52%61209-28MSFT261106C00480000
475 C51.700%4409-25MSFT261106C00475000
470 C50.33-0.26%12409-28MSFT261106C00470000
465 C58.18+43.48%3409-25MSFT261106C00465000
460 C56.89-13.13%11809-28MSFT261106C00460000
455 C62.88-8.84%121409-28MSFT261106C00455000
450 C60.10-16.24%11209-28MSFT261106C00450000
445 C71.280%6609-28MSFT261106C00445000
440 C62.290%2209-24MSFT261106C00440000
435 C66.650%3309-24MSFT261106C00435000
430 C00%0MSFT261106C00430000
425 C88.39-8.19%51009-28MSFT261106C00425000
420 C101.040%361009-25MSFT261106C00420000
415 C00%0MSFT261106C00415000
410 C00%0MSFT261106C00410000
405 C00%0MSFT261106C00405000
400 C118.040%1109-25MSFT261106C00400000
395 C00%0MSFT261106C00395000
390 C00%0MSFT261106C00390000
385 C00%0MSFT261106C00385000
380 C00%0MSFT261106C00380000
375 C00%0MSFT261106C00375000
370 C00%0MSFT261106C00370000
365 C00%0MSFT261106C00365000
360 C00%0MSFT261106C00360000
355 C00%0MSFT261106C00355000
350 C00%0MSFT261106C00350000
345 C00%0MSFT261106C00345000
340 C00%0MSFT261106C00340000
335 C00%0MSFT261106C00335000
330 C00%0MSFT261106C00330000
325 C00%0MSFT261106C00325000
320 C00%0MSFT261106C00320000
315 C00%0MSFT261106C00315000
310 C00%0MSFT261106C00310000
305 C00%0MSFT261106C00305000
300 C00%0MSFT261106C00300000
290 C00%0MSFT261106C00290000
280 C00%0MSFT261106C00280000
270 C00%0MSFT261106C00270000
Puts
StrikePriceChangeVolOILastContract Name
680 P00%0MSFT261106P00680000
670 P00%0MSFT261106P00670000
660 P00%0MSFT261106P00660000
650 P00%0MSFT261106P00650000
640 P00%0MSFT261106P00640000
630 P00%0MSFT261106P00630000
620 P00%0MSFT261106P00620000
610 P00%0MSFT261106P00610000
600 P00%0MSFT261106P00600000
590 P00%0MSFT261106P00590000
580 P65.060%1109-25MSFT261106P00580000
570 P00%0MSFT261106P00570000
565 P00%0MSFT261106P00565000
560 P00%0MSFT261106P00560000
555 P00%0MSFT261106P00555000
550 P00%0MSFT261106P00550000
545 P00%0MSFT261106P00545000
540 P38.900%2109-28MSFT261106P00540000
535 P35.53+10.34%1209-28MSFT261106P00535000
530 P32.000%161309-28MSFT261106P00530000
525 P31.90+20.83%3209-28MSFT261106P00525000
520 P26.45+15.86%121709-28MSFT261106P00520000
515 P24.22+15.89%272909-28MSFT261106P00515000
510 P21.28+15.34%313609-28MSFT261106P00510000
505 P18.80+14.63%72209-28MSFT261106P00505000
500 P16.83+17.53%832209-28MSFT261106P00500000
495 P14.67+16.43%162809-28MSFT261106P00495000
490 P12.93+16.80%282809-28MSFT261106P00490000
485 P11.18+25.06%231909-28MSFT261106P00485000
480 P9.85+16.02%174709-28MSFT261106P00480000
475 P8.33+15.21%468509-28MSFT261106P00475000
470 P7.10+11.81%318409-28MSFT261106P00470000
465 P6.02+10.26%9511709-28MSFT261106P00465000
460 P5.20+13.04%40351509-28MSFT261106P00460000
455 P4.28+15.05%116509-28MSFT261106P00455000
450 P3.69+11.82%5810509-28MSFT261106P00450000
445 P3.21+11.07%443809-28MSFT261106P00445000
440 P2.67+6.37%742,24609-28MSFT261106P00440000
435 P2.10+13.51%132809-28MSFT261106P00435000
430 P1.95+4.84%67009-28MSFT261106P00430000
425 P1.68+4.35%282809-28MSFT261106P00425000
420 P1.41+1.44%222609-28MSFT261106P00420000
415 P1.20+3.45%202509-28MSFT261106P00415000
410 P1.14+25.27%152109-28MSFT261106P00410000
405 P1.04+36.84%1309-28MSFT261106P00405000
400 P0.85+39.34%36841309-28MSFT261106P00400000
395 P0.57-9.52%22309-28MSFT261106P00395000
390 P0.60+7.14%22409-28MSFT261106P00390000
385 P0.560%2209-28MSFT261106P00385000
380 P0.450%1039409-25MSFT261106P00380000
375 P00%0MSFT261106P00375000
370 P00%0MSFT261106P00370000
365 P00%0MSFT261106P00365000
360 P0.320%5509-25MSFT261106P00360000
355 P0.210%292409-25MSFT261106P00355000
350 P00%0MSFT261106P00350000
345 P00%0MSFT261106P00345000
340 P0.440%1109-28MSFT261106P00340000
335 P00%0MSFT261106P00335000
330 P00%0MSFT261106P00330000
325 P00%0MSFT261106P00325000
320 P00%0MSFT261106P00320000
315 P00%0MSFT261106P00315000
310 P00%0MSFT261106P00310000
305 P00%0MSFT261106P00305000
300 P00%0MSFT261106P00300000
290 P00%0MSFT261106P00290000
280 P00%0MSFT261106P00280000
270 P0.230%101009-28MSFT261106P00270000


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