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

Market Open
Mar 11, 2026 1:44:06 PM EDT
402.71USD-0.752%(-3.05)14,114,192
401.21Bid   402.86Ask   1.65Spread
Pre-market
Mar 11, 2026 9:28:30 AM EDT
405.57USD-0.047%(-0.19)1,109,129
After-hours
Mar 10, 2026 4:58:30 PM EDT
405.27USD-0.121%(-0.49)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 11, 2026Mar 13, 2026Mar 16, 2026Mar 18, 2026Mar 20, 2026Mar 23, 2026Mar 25, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,404547,49847,13946,476


MSFT Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSFT Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFT Dec 18, 2026 Exp. - Max Pain @ $415.00

Puts
Calls


MSFT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.44-13.73%181,45003-10MSFT261218C00800000
780 C0.80+3.90%437903-05MSFT261218C00780000
760 C0.75-25.00%128303-10MSFT261218C00760000
740 C0.80-15.79%423403-10MSFT261218C00740000
720 C1.12-21.68%336603-10MSFT261218C00720000
700 C1.450.00%54,58903-10MSFT261218C00700000
695 C1.48-19.13%42,03503-10MSFT261218C00695000
690 C1.58-7.06%219703-10MSFT261218C00690000
685 C2.16+8.54%17302-27MSFT261218C00685000
680 C2.21-5.56%230202-27MSFT261218C00680000
675 C1.90-4.52%850,74703-10MSFT261218C00675000
670 C2.40-0.41%247103-02MSFT261218C00670000
665 C1.97+0.51%624902-24MSFT261218C00665000
660 C2.77-5.78%1,38343403-06MSFT261218C00660000
655 C3.000.00%1,37834303-06MSFT261218C00655000
650 C2.70+1.89%31,01203-10MSFT261218C00650000
645 C2.85-20.83%221803-10MSFT261218C00645000
640 C3.80-1.30%21,37403-06MSFT261218C00640000
635 C2.76-17.61%32,62102-23MSFT261218C00635000
630 C3.33-10.00%72,95203-10MSFT261218C00630000
625 C3.60-5.26%198102,27503-10MSFT261218C00625000
620 C3.85-8.33%164703-10MSFT261218C00620000
615 C4.80+10.85%1627303-03MSFT261218C00615000
610 C4.70-10.48%139603-09MSFT261218C00610000
605 C5.00-6.54%655803-09MSFT261218C00605000
600 C4.84-4.16%3202,81303-10MSFT261218C00600000
595 C5.20-9.57%32187103-10MSFT261218C00595000
590 C5.71-18.43%11,61103-09MSFT261218C00590000
585 C7.00-2.78%144903-06MSFT261218C00585000
580 C6.42-2.43%151,34303-10MSFT261218C00580000
575 C6.65-10.14%90204,02603-10MSFT261218C00575000
570 C8.55-0.81%31,05203-06MSFT261218C00570000
565 C9.75+4.84%119403-06MSFT261218C00565000
560 C8.26-5.06%32,14803-10MSFT261218C00560000
555 C8.54-22.36%229203-10MSFT261218C00555000
550 C9.10-3.50%114,15403-10MSFT261218C00550000
545 C9.80-2.39%231903-10MSFT261218C00545000
540 C10.75-13.31%161,96303-09MSFT261218C00540000
535 C12.07-7.15%21,02203-09MSFT261218C00535000
530 C12.06-4.66%61,51403-10MSFT261218C00530000
525 C12.75-0.78%11102,67003-10MSFT261218C00525000
520 C13.69-3.11%102,13003-10MSFT261218C00520000
515 C14.71-0.61%21,42003-10MSFT261218C00515000
510 C15.10-4.61%61,03803-10MSFT261218C00510000
505 C16.65-1.77%348903-10MSFT261218C00505000
500 C17.00-10.53%427,65503-10MSFT261218C00500000
495 C18.77-2.24%21,35203-10MSFT261218C00495000
490 C19.65-5.76%111,25103-10MSFT261218C00490000
485 C20.80-7.23%234103-10MSFT261218C00485000
480 C22.15-5.54%3714,92403-10MSFT261218C00480000
475 C23.32-8.58%23,94403-10MSFT261218C00475000
470 C25.40-10.09%241,47703-09MSFT261218C00470000
465 C26.34-5.93%173603-10MSFT261218C00465000
460 C27.90-6.69%233,66303-10MSFT261218C00460000
455 C30.20-7.22%150803-10MSFT261218C00455000
450 C31.74-5.28%1342,96603-10MSFT261218C00450000
445 C33.45-4.10%274303-10MSFT261218C00445000
440 C35.02-6.49%21,32703-10MSFT261218C00440000
435 C36.50-7.01%172703-10MSFT261218C00435000
430 C39.30-1.38%161,48603-10MSFT261218C00430000
425 C41.39-2.84%91,35303-10MSFT261218C00425000
420 C44.10-3.29%271,76003-10MSFT261218C00420000
415 C46.34-5.43%121,26403-10MSFT261218C00415000
410 C48.45-4.63%1582,24003-10MSFT261218C00410000
405 C50.90-4.23%191,78503-10MSFT261218C00405000
400 C53.80-3.41%1733,27903-10MSFT261218C00400000
395 C59.00+0.94%11,01003-10MSFT261218C00395000
390 C60.20-2.90%7596803-10MSFT261218C00390000
385 C61.25-6.47%32,02703-10MSFT261218C00385000
380 C65.13+0.82%85,47003-10MSFT261218C00380000
375 C69.87-3.93%14,61803-09MSFT261218C00375000
370 C71.59-5.03%31,29403-09MSFT261218C00370000
365 C79.10+3.20%21,19603-06MSFT261218C00365000
360 C77.45+0.65%158,19903-10MSFT261218C00360000
355 C80.65+3.41%416603-10MSFT261218C00355000
350 C82.50-4.73%72,53603-10MSFT261218C00350000
345 C90.82+14.67%12,94203-05MSFT261218C00345000
340 C91.46-2.57%127003-10MSFT261218C00340000
335 C99.18+11.71%211603-05MSFT261218C00335000
330 C97.60-1.86%212103-09MSFT261218C00330000
325 C100.00-6.98%114403-10MSFT261218C00325000
320 C105.90-4.34%19803-09MSFT261218C00320000
315 C115.00+14.03%23703-06MSFT261218C00315000
310 C112.80+4.74%33303-04MSFT261218C00310000
305 C123.25+1.25%13303-06MSFT261218C00305000
300 C124.87-0.90%157903-09MSFT261218C00300000
295 C210.50-5.72%114112-02MSFT261218C00295000
290 C126.05+3.15%115003-02MSFT261218C00290000
285 C119.85-15.98%122302-23MSFT261218C00285000
280 C132.20-0.45%112402-12MSFT261218C00280000
275 C148.00+20.80%25103-06MSFT261218C00275000
270 C150.25-9.05%16003-04MSFT261218C00270000
265 C154.60+10.07%14903-04MSFT261218C00265000
260 C142.93-2.88%116902-27MSFT261218C00260000
255 C159.00-0.63%22903-04MSFT261218C00255000
250 C164.95-3.03%210103-10MSFT261218C00250000
245 C160.55-27.70%14302-17MSFT261218C00245000
240 C169.15-11.90%112702-05MSFT261218C00240000
235 C197.00-24.40%11701-29MSFT261218C00235000
230 C164.81-9.45%15402-23MSFT261218C00230000
225 C265.13-4.04%26601-02MSFT261218C00225000
220 C187.44+1.10%17402-19MSFT261218C00220000
215 C203.40+4.58%55903-06MSFT261218C00215000
210 C210.76+7.50%110102-09MSFT261218C00210000
205 C292.15-3.69%17212-08MSFT261218C00205000
200 C215.50-0.23%134503-06MSFT261218C00200000
195 C290.28-13.61%210711-21MSFT261218C00195000
190 C215.70-0.20%19102-25MSFT261218C00190000
185 C220.88+2.31%21,00002-18MSFT261218C00185000
180 C296.90+14.76%1106-05MSFT261218C00180000
175 C257.45+1.46%21402-02MSFT261218C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P373.00+29.72%1102-02MSFT261218P00800000
780 P00%0MSFT261218P00780000
760 P00%0MSFT261218P00760000
740 P226.83-0.40%4007-30MSFT261218P00740000
720 P191.00-10.87%20308-12MSFT261218P00720000
700 P296.00+73.20%5502-12MSFT261218P00700000
695 P168.850%5510-30MSFT261218P00695000
690 P164.15-12.54%5510-30MSFT261218P00690000
685 P158.72-7.67%3110-07MSFT261218P00685000
680 P156.55-10.16%1110-30MSFT261218P00680000
675 P154.90-1.40%51010-22MSFT261218P00675000
670 P157.70+4.85%151711-04MSFT261218P00670000
665 P157.35+10.54%5711-05MSFT261218P00665000
660 P179.43+16.69%22711-20MSFT261218P00660000
655 P180.32+4.53%127811-24MSFT261218P00655000
650 P168.00-2.32%1112-03MSFT261218P00650000
645 P165.39+6.84%111811-20MSFT261218P00645000
640 P160.65-0.74%17601-12MSFT261218P00640000
635 P131.45+0.34%24108-27MSFT261218P00635000
630 P171.50+12.87%348301-14MSFT261218P00630000
625 P182.04+6.68%202001-21MSFT261218P00625000
620 P189.26+7.21%1201-29MSFT261218P00620000
615 P208.40+39.82%12703-05MSFT261218P00615000
610 P134.33-2.45%13111-25MSFT261218P00610000
605 P198.45+23.16%13603-05MSFT261218P00605000
600 P200.48+20.05%16802-06MSFT261218P00600000
595 P129.60+36.49%514801-26MSFT261218P00595000
590 P120.70+9.92%226712-16MSFT261218P00590000
585 P178.45+119.28%1103-05MSFT261218P00585000
580 P173.50+70.99%1103-05MSFT261218P00580000
575 P168.60+73.14%1103-05MSFT261218P00575000
570 P153.88+3.95%14602-03MSFT261218P00570000
565 P100.65+1.10%32212-16MSFT261218P00565000
560 P161.65-7.04%153702-25MSFT261218P00560000
555 P156.08+2.02%12003-02MSFT261218P00555000
550 P145.80+2.82%240603-10MSFT261218P00550000
545 P159.65-1.13%1020502-24MSFT261218P00545000
540 P142.51-0.92%3014603-03MSFT261218P00540000
535 P131.80-13.23%13003-10MSFT261218P00535000
530 P134.53-7.12%578802-25MSFT261218P00530000
525 P142.46+1.83%2010102-24MSFT261218P00525000
520 P107.18-5.96%127602-10MSFT261218P00520000
515 P111.33-3.49%354703-04MSFT261218P00515000
510 P110.74-0.41%2159303-05MSFT261218P00510000
505 P105.62-1.38%128503-10MSFT261218P00505000
500 P99.88-0.95%34,32103-09MSFT261218P00500000
495 P99.15-11.40%183003-03MSFT261218P00495000
490 P92.95-2.47%392503-04MSFT261218P00490000
485 P89.66+0.57%132903-05MSFT261218P00485000
480 P87.50-0.87%12,78503-09MSFT261218P00480000
475 P82.03-2.40%914,74003-04MSFT261218P00475000
470 P77.10-3.08%31,50203-06MSFT261218P00470000
465 P76.95-6.27%449803-03MSFT261218P00465000
460 P73.75+0.60%11,82403-10MSFT261218P00460000
455 P70.40-1.05%130203-10MSFT261218P00455000
450 P66.30-0.23%821,20803-10MSFT261218P00450000
445 P63.80+5.63%1276803-09MSFT261218P00445000
440 P58.00-2.44%292,91203-09MSFT261218P00440000
435 P56.20+0.36%3466703-09MSFT261218P00435000
430 P54.15-0.37%701,27103-10MSFT261218P00430000
425 P51.00+1.69%111,08003-09MSFT261218P00425000
420 P48.29+0.29%73,09503-10MSFT261218P00420000
415 P45.46-2.97%170603-10MSFT261218P00415000
410 P42.82+0.99%22,32103-10MSFT261218P00410000
405 P41.22-1.22%4867203-10MSFT261218P00405000
400 P38.80+3.00%94,76503-10MSFT261218P00400000
395 P37.40+5.65%389803-09MSFT261218P00395000
390 P33.78+0.39%11,15103-10MSFT261218P00390000
385 P31.64+2.43%191,45903-10MSFT261218P00385000
380 P30.16+2.79%44,07203-10MSFT261218P00380000
375 P27.62+0.62%211,25103-10MSFT261218P00375000
370 P26.00-3.53%231,00503-10MSFT261218P00370000
365 P24.73-2.29%11,25803-10MSFT261218P00365000
360 P22.75-4.01%71,91603-10MSFT261218P00360000
355 P20.83-5.32%164603-10MSFT261218P00355000
350 P19.87-3.07%654,80003-10MSFT261218P00350000
345 P18.85-1.31%2286703-10MSFT261218P00345000
340 P17.20-3.10%62,50703-10MSFT261218P00340000
335 P15.80-3.95%189603-10MSFT261218P00335000
330 P14.60+1.11%1679603-10MSFT261218P00330000
325 P14.10+3.30%154303-09MSFT261218P00325000
320 P12.80+4.49%6096,04303-10MSFT261218P00320000
315 P11.20-7.82%732403-10MSFT261218P00315000
310 P10.55-1.40%148103-10MSFT261218P00310000
305 P9.55-3.54%7768603-09MSFT261218P00305000
300 P9.07+1.34%21,49903-10MSFT261218P00300000
295 P8.05-3.59%126603-10MSFT261218P00295000
290 P7.63+0.93%40651303-06MSFT261218P00290000
285 P7.40+15.63%462003-09MSFT261218P00285000
280 P6.36+3.41%2984403-09MSFT261218P00280000
275 P6.20+13.76%5325203-09MSFT261218P00275000
270 P5.32+4.31%5323803-09MSFT261218P00270000
265 P4.89+13.72%422903-09MSFT261218P00265000
260 P4.25-9.19%144703-10MSFT261218P00260000
255 P4.25-3.41%215403-06MSFT261218P00255000
250 P3.60+1.41%131,30503-09MSFT261218P00250000
245 P2.81-25.07%408903-04MSFT261218P00245000
240 P3.05+6.64%1023003-09MSFT261218P00240000
235 P2.42-5.10%214702-25MSFT261218P00235000
230 P1.97-11.26%129903-04MSFT261218P00230000
225 P1.88+8.67%210903-05MSFT261218P00225000
220 P1.84-5.64%17420203-10MSFT261218P00220000
215 P1.590.00%17413703-10MSFT261218P00215000
210 P1.43+5.15%5516403-09MSFT261218P00210000
205 P1.09-7.63%1208403-04MSFT261218P00205000
200 P1.03-8.85%342703-10MSFT261218P00200000
195 P0.88-16.98%314703-10MSFT261218P00195000
190 P0.84-2.33%1530603-09MSFT261218P00190000
185 P0.78-2.50%590503-09MSFT261218P00185000
180 P0.59+7.27%16703-06MSFT261218P00180000
175 P0.48-4.00%1143203-10MSFT261218P00175000


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