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
482.88Bid   534.45Ask   51.57Spread
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 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91,748126,9256,660113,116


MSFT Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Nov 20, 2026 Exp. - Max Pain @ $445.00

Puts
Calls


MSFT Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
700 C0.18-33.33%963,07309-28MSFT261120C00700000
680 C0.40-14.89%135109-28MSFT261120C00680000
675 C0.25-51.92%287609-28MSFT261120C00675000
670 C0.27-28.95%120709-24MSFT261120C00670000
665 C0.43-41.89%115409-28MSFT261120C00665000
660 C0.41-50.60%227009-28MSFT261120C00660000
655 C0.58-34.83%121409-28MSFT261120C00655000
650 C0.70-36.36%91,95709-28MSFT261120C00650000
645 C1.09+118.00%6924809-25MSFT261120C00645000
640 C1.03-27.46%742409-28MSFT261120C00640000
635 C1.03-37.95%1039609-28MSFT261120C00635000
630 C1.25-36.55%3126709-28MSFT261120C00630000
625 C1.45-31.60%1453909-28MSFT261120C00625000
620 C1.74-27.50%1076609-28MSFT261120C00620000
615 C2.00-31.03%328609-28MSFT261120C00615000
610 C2.44-21.29%863709-28MSFT261120C00610000
605 C2.53-31.62%18218,10409-28MSFT261120C00605000
600 C2.94-27.41%8196,13409-28MSFT261120C00600000
595 C3.35-28.27%35684509-28MSFT261120C00595000
590 C3.90-24.27%2051,72409-28MSFT261120C00590000
585 C4.40-26.67%541,53809-28MSFT261120C00585000
580 C5.07-22.60%37813,40709-28MSFT261120C00580000
575 C5.72-24.44%1713,50309-28MSFT261120C00575000
570 C6.57-22.98%2394,87509-28MSFT261120C00570000
565 C7.60-20.25%1461,42709-28MSFT261120C00565000
560 C8.55-21.20%2,6948,32809-28MSFT261120C00560000
555 C9.70-22.09%1302,04109-28MSFT261120C00555000
550 C10.70-19.55%6167,40009-28MSFT261120C00550000
545 C12.10-19.12%2742,28809-28MSFT261120C00545000
540 C13.80-16.62%1144,18109-28MSFT261120C00540000
535 C15.18-19.68%28419,04409-28MSFT261120C00535000
530 C17.10-15.47%4433,37909-28MSFT261120C00530000
525 C19.00-16.92%5973,04809-28MSFT261120C00525000
520 C21.28-14.68%6196,26709-28MSFT261120C00520000
515 C23.37-15.48%6612,92809-28MSFT261120C00515000
510 C25.80-14.85%1,3835,79909-28MSFT261120C00510000
505 C28.47-13.33%2911,85509-28MSFT261120C00505000
500 C31.20-12.97%60010,40409-28MSFT261120C00500000
495 C34.85-10.71%1042,69409-28MSFT261120C00495000
490 C37.50-11.35%504,32109-28MSFT261120C00490000
485 C40.70-10.80%262,11009-28MSFT261120C00485000
480 C43.78-10.63%7512,03109-28MSFT261120C00480000
475 C48.25-8.62%141,01409-28MSFT261120C00475000
470 C50.91-10.83%2315,04009-28MSFT261120C00470000
465 C55.00-9.84%1641,82009-28MSFT261120C00465000
460 C59.02-8.96%122,20309-28MSFT261120C00460000
455 C65.31-5.83%583909-28MSFT261120C00455000
450 C67.55-8.16%534,51109-28MSFT261120C00450000
445 C73.49-6.08%101,16109-28MSFT261120C00445000
440 C78.52-5.26%72,08309-28MSFT261120C00440000
435 C82.44-5.91%193409-28MSFT261120C00435000
430 C86.80-4.95%101,29009-28MSFT261120C00430000
425 C91.39-4.81%291,34809-28MSFT261120C00425000
420 C96.79-4.33%318,90409-28MSFT261120C00420000
415 C107.39+22.41%21,05609-25MSFT261120C00415000
410 C105.00-6.25%298509-28MSFT261120C00410000
405 C109.43-5.29%41,26309-28MSFT261120C00405000
400 C115.87-3.04%64,26309-28MSFT261120C00400000
395 C126.55+15.64%21,43009-25MSFT261120C00395000
390 C129.00+19.75%41,21309-25MSFT261120C00390000
385 C134.36+19.86%785609-25MSFT261120C00385000
380 C134.97-3.12%466909-28MSFT261120C00380000
375 C124.25+3.97%284309-11MSFT261120C00375000
370 C150.00+13.81%2092409-25MSFT261120C00370000
365 C149.58-2.87%430709-28MSFT261120C00365000
360 C153.39-3.70%136609-28MSFT261120C00360000
355 C150.00+11.52%231708-27MSFT261120C00355000
350 C171.25+12.42%497009-25MSFT261120C00350000
345 C143.95-4.25%416608-19MSFT261120C00345000
340 C155.55-10.02%218109-08MSFT261120C00340000
335 C152.00-12.32%27308-18MSFT261120C00335000
330 C165.90-0.39%1512409-10MSFT261120C00330000
325 C167.88+3.48%56109-10MSFT261120C00325000
320 C165.00-6.75%18408-20MSFT261120C00320000
315 C178.50-3.72%223308-05MSFT261120C00315000
310 C174.45-11.10%33108-18MSFT261120C00310000
305 C212.24+5.23%16108-28MSFT261120C00305000
300 C218.20+9.10%211009-25MSFT261120C00300000
295 C199.15+1.01%212708-05MSFT261120C00295000
290 C227.00+12.02%13509-25MSFT261120C00290000
285 C222.15+7.45%23908-07MSFT261120C00285000
280 C237.99+11.40%15308-28MSFT261120C00280000
275 C233.71+7.82%12809-14MSFT261120C00275000
270 C235.23+6.17%104508-11MSFT261120C00270000
265 C240.07+2.29%27308-07MSFT261120C00265000
260 C227.77-1.42%23208-21MSFT261120C00260000
255 C250.71+6.21%43808-07MSFT261120C00255000
250 C247.65+5.61%11209-17MSFT261120C00250000
245 C245.35+62.54%321708-05MSFT261120C00245000
240 C253.00+13.15%2408-05MSFT261120C00240000
235 C268.55+4.88%39808-07MSFT261120C00235000
230 C255.00-2.88%32408-19MSFT261120C00230000
225 C266.25-2.60%101808-05MSFT261120C00225000
220 C285.95+5.79%26108-07MSFT261120C00220000
215 C286.20+3.70%21708-06MSFT261120C00215000
210 C292.95-0.09%21708-11MSFT261120C00210000
200 C310.70-2.64%16209-28MSFT261120C00200000
Puts
StrikePriceChangeVolOILastContract Name
700 P191.300%10009-14MSFT261120P00700000
680 P283.050%1102-06MSFT261120P00680000
675 P241.80+12.24%1907-30MSFT261120P00675000
670 P210.300%8406-01MSFT261120P00670000
665 P202.350%4206-01MSFT261120P00665000
660 P199.05-16.79%944706-01MSFT261120P00660000
655 P155.85-20.48%1509-14MSFT261120P00655000
650 P224.40+18.51%302006-04MSFT261120P00650000
645 P186.30-18.15%301606-01MSFT261120P00645000
640 P196.45+9.11%24506-02MSFT261120P00640000
635 P127.30-33.78%1108-10MSFT261120P00635000
630 P187.47+8.74%2206-02MSFT261120P00630000
625 P137.60-24.56%2108-03MSFT261120P00625000
620 P104.16-16.24%1109-25MSFT261120P00620000
615 P99.35-18.40%1109-25MSFT261120P00615000
610 P113.00+0.89%9109-24MSFT261120P00610000
605 P106.35-4.92%1108-07MSFT261120P00605000
600 P86.47-17.13%516709-25MSFT261120P00600000
595 P99.75+4.07%42209-11MSFT261120P00595000
590 P83.70+11.90%12709-28MSFT261120P00590000
585 P72.16-19.73%21309-25MSFT261120P00585000
580 P85.95+0.66%85109-24MSFT261120P00580000
575 P80.65-0.31%103209-24MSFT261120P00575000
570 P77.49+4.72%72209-21MSFT261120P00570000
565 P58.05-18.30%56209-25MSFT261120P00565000
560 P56.32-16.87%13509-28MSFT261120P00560000
555 P47.57-25.09%4112409-25MSFT261120P00555000
550 P48.70+8.58%628309-28MSFT261120P00550000
545 P42.50-17.72%11112809-25MSFT261120P00545000
540 P38.26-29.47%166009-25MSFT261120P00540000
535 P39.80+16.31%1560909-28MSFT261120P00535000
530 P35.10+12.68%417609-28MSFT261120P00530000
525 P30.31+4.70%342109-28MSFT261120P00525000
520 P28.65+10.28%7818409-28MSFT261120P00520000
515 P26.22+11.53%8168809-28MSFT261120P00515000
510 P23.84+12.99%2443,49909-28MSFT261120P00510000
505 P20.60+8.82%1131,04709-28MSFT261120P00505000
500 P19.18+13.49%2895,75809-28MSFT261120P00500000
495 P16.48+10.98%2341,21109-28MSFT261120P00495000
490 P15.09+13.46%1542,67509-28MSFT261120P00490000
485 P13.47+13.38%6597209-28MSFT261120P00485000
480 P11.90+15.09%3132,04009-28MSFT261120P00480000
475 P10.36+11.64%2881,99409-28MSFT261120P00475000
470 P9.22+15.25%1392,04109-28MSFT261120P00470000
465 P8.00+15.11%1181,30209-28MSFT261120P00465000
460 P6.95+12.28%1395,40809-28MSFT261120P00460000
455 P5.97+9.34%1284,92309-28MSFT261120P00455000
450 P5.24+12.93%3595,23109-28MSFT261120P00450000
445 P4.51+11.36%1081,57309-28MSFT261120P00445000
440 P3.89+8.06%1802,45509-28MSFT261120P00440000
435 P3.37+6.98%8924,17309-28MSFT261120P00435000
430 P2.79+2.20%2092,86509-28MSFT261120P00430000
425 P2.51+5.46%541,33709-28MSFT261120P00425000
420 P2.17+3.83%1952,71709-28MSFT261120P00420000
415 P1.85-1.07%441,30109-28MSFT261120P00415000
410 P1.64+1.23%2253,06709-28MSFT261120P00410000
405 P1.45+0.69%281,50509-28MSFT261120P00405000
400 P1.25-3.85%1545,65809-28MSFT261120P00400000
395 P1.13-1.74%1882,35709-28MSFT261120P00395000
390 P0.96-4.95%633,22109-28MSFT261120P00390000
385 P0.89-28.23%821,36509-25MSFT261120P00385000
380 P0.77+1.32%113,25509-28MSFT261120P00380000
375 P0.65-7.14%61,21709-28MSFT261120P00375000
370 P0.60-3.23%614,18309-28MSFT261120P00370000
365 P0.57+1.79%272,66909-28MSFT261120P00365000
360 P0.49-5.77%412,73609-28MSFT261120P00360000
355 P0.37-28.85%112,68109-25MSFT261120P00355000
350 P0.37-7.50%254,15109-28MSFT261120P00350000
345 P0.350.00%121,14709-28MSFT261120P00345000
340 P0.32+3.23%11,07809-28MSFT261120P00340000
335 P0.28+3.70%386909-28MSFT261120P00335000
330 P0.27+22.73%21,68009-28MSFT261120P00330000
325 P0.21-32.26%482,02109-25MSFT261120P00325000
320 P0.20-9.09%201,09409-25MSFT261120P00320000
315 P0.19+35.71%11,82109-28MSFT261120P00315000
310 P0.15-25.00%91,22309-25MSFT261120P00310000
305 P0.14-6.67%3667209-28MSFT261120P00305000
300 P0.12-14.29%63,20209-25MSFT261120P00300000
295 P0.17+6.25%439309-25MSFT261120P00295000
290 P0.11+10.00%62,25609-28MSFT261120P00290000
285 P0.16+60.00%424009-28MSFT261120P00285000
280 P0.080.00%42,35809-28MSFT261120P00280000
275 P0.07-12.50%429809-28MSFT261120P00275000
270 P0.12+71.43%133509-28MSFT261120P00270000
265 P0.06-25.00%416809-28MSFT261120P00265000
260 P0.06-57.14%325709-28MSFT261120P00260000
255 P0.08+14.29%311409-22MSFT261120P00255000
250 P0.02-66.67%120609-28MSFT261120P00250000
245 P0.06+20.00%133609-28MSFT261120P00245000
240 P0.08-46.67%125109-25MSFT261120P00240000
235 P0.01-85.71%117709-17MSFT261120P00235000
230 P0.12+300.00%4044809-28MSFT261120P00230000
225 P0.050.00%19909-11MSFT261120P00225000
220 P0.01-87.50%1035109-25MSFT261120P00220000
215 P0.04-42.86%818509-02MSFT261120P00215000
210 P0.040.00%19009-23MSFT261120P00210000
200 P0.04+33.33%165909-17MSFT261120P00200000


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