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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
120,041444,2646,713172,882


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 @ $430.00

Puts
Calls


MSFT Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.05-28.57%43,38109-28MSFT261218C00800000
780 C0.07-30.00%979009-28MSFT261218C00780000
760 C0.08-38.46%298209-28MSFT261218C00760000
740 C0.15-46.43%2437209-28MSFT261218C00740000
720 C0.30-30.23%102,30409-28MSFT261218C00720000
700 C0.48-26.15%10210,47909-28MSFT261218C00700000
695 C0.75+92.31%251,43009-25MSFT261218C00695000
690 C0.60-29.41%16,78309-28MSFT261218C00690000
685 C0.70-27.08%283509-28MSFT261218C00685000
680 C1.08+68.75%2144009-25MSFT261218C00680000
675 C0.94-23.58%237,46209-28MSFT261218C00675000
670 C0.95-28.03%13,68109-28MSFT261218C00670000
665 C1.37+42.71%136109-25MSFT261218C00665000
660 C1.22-29.89%12,51709-28MSFT261218C00660000
655 C2.00+57.48%1441009-25MSFT261218C00655000
650 C1.60-28.89%121,13309-28MSFT261218C00650000
645 C2.06-20.77%327109-28MSFT261218C00645000
640 C2.12-25.87%31,16409-28MSFT261218C00640000
635 C2.34-30.15%32,52609-28MSFT261218C00635000
630 C2.68-22.77%153,12209-28MSFT261218C00630000
625 C3.10-21.52%1,536102,41209-28MSFT261218C00625000
620 C3.29-25.23%591,28709-28MSFT261218C00620000
615 C3.60-24.69%238709-28MSFT261218C00615000
610 C4.15-23.29%261,04809-28MSFT261218C00610000
605 C4.75-25.20%111,87109-28MSFT261218C00605000
600 C5.10-23.19%4946,52809-28MSFT261218C00600000
595 C6.05-16.55%597309-28MSFT261218C00595000
590 C6.50-20.34%201,72109-28MSFT261218C00590000
585 C7.40-20.43%152,31809-28MSFT261218C00585000
580 C8.12-19.20%731,69609-28MSFT261218C00580000
575 C8.75-20.45%3,230132,01909-28MSFT261218C00575000
570 C10.02-17.87%1025,04309-28MSFT261218C00570000
565 C11.65-13.25%291,25609-28MSFT261218C00565000
560 C12.12-18.66%1825,17509-28MSFT261218C00560000
555 C13.50-16.67%592,66709-28MSFT261218C00555000
550 C14.80-16.85%26911,43509-28MSFT261218C00550000
545 C17.25-11.31%232,03309-28MSFT261218C00545000
540 C17.90-16.12%977,87809-28MSFT261218C00540000
535 C20.15-12.66%202,83709-28MSFT261218C00535000
530 C21.60-14.29%1423,97609-28MSFT261218C00530000
525 C24.20-12.45%1,71853,94209-28MSFT261218C00525000
520 C25.80-14.00%2009,85409-28MSFT261218C00520000
515 C28.11-12.16%2132,50109-28MSFT261218C00515000
510 C30.53-12.52%3712,96409-28MSFT261218C00510000
505 C33.05-12.43%741,31609-28MSFT261218C00505000
500 C36.00-11.11%20411,68309-28MSFT261218C00500000
495 C39.50-9.88%661,48409-28MSFT261218C00495000
490 C43.25-8.02%323,94009-28MSFT261218C00490000
485 C45.66-9.85%251,05209-28MSFT261218C00485000
480 C48.30-9.79%236,64309-28MSFT261218C00480000
475 C51.75-9.26%559,01809-28MSFT261218C00475000
470 C56.80-9.70%1043,04409-28MSFT261218C00470000
465 C56.35-13.31%211,94409-28MSFT261218C00465000
460 C64.79-7.57%324,17709-28MSFT261218C00460000
455 C68.55-4.73%61,04709-28MSFT261218C00455000
450 C70.92-7.85%536,11909-28MSFT261218C00450000
445 C76.50-5.56%101,69409-28MSFT261218C00445000
440 C78.57-8.05%342,80309-28MSFT261218C00440000
435 C85.21-6.27%91,36809-28MSFT261218C00435000
430 C89.29-5.21%143,70609-28MSFT261218C00430000
425 C92.25-7.17%491,93209-28MSFT261218C00425000
420 C98.96-4.04%213,59509-28MSFT261218C00420000
415 C103.35-4.79%41,12509-28MSFT261218C00415000
410 C108.02-3.55%52,32909-28MSFT261218C00410000
405 C112.68-4.48%61,75509-28MSFT261218C00405000
400 C114.55-5.76%175,99509-28MSFT261218C00400000
395 C120.15-6.07%31,53909-28MSFT261218C00395000
390 C130.00+17.12%171,76409-25MSFT261218C00390000
385 C136.28+14.39%12,78209-25MSFT261218C00385000
380 C140.85+19.52%36,35509-25MSFT261218C00380000
375 C143.23+11.55%104,30809-25MSFT261218C00375000
370 C151.00+14.33%101,77009-25MSFT261218C00370000
365 C136.84-2.65%11,34009-21MSFT261218C00365000
360 C150.47+5.85%78,49209-25MSFT261218C00360000
355 C162.54+5.00%147509-25MSFT261218C00355000
350 C160.00-5.02%13,28409-28MSFT261218C00350000
345 C175.00+9.79%13,02909-25MSFT261218C00345000
340 C160.67+1.88%536909-22MSFT261218C00340000
335 C180.33-1.35%127509-28MSFT261218C00335000
330 C185.18-1.29%120409-28MSFT261218C00330000
325 C196.39+11.74%511209-25MSFT261218C00325000
320 C200.00+12.99%115909-25MSFT261218C00320000
315 C187.80+4.52%120409-23MSFT261218C00315000
310 C211.17+2.76%47709-25MSFT261218C00310000
305 C198.25+5.17%48509-23MSFT261218C00305000
300 C218.13+7.37%258809-25MSFT261218C00300000
295 C189.35-5.73%955408-18MSFT261218C00295000
290 C196.25+1.00%812408-19MSFT261218C00290000
285 C211.30+5.12%132109-09MSFT261218C00285000
280 C216.34-7.43%512409-16MSFT261218C00280000
275 C234.88-2.28%24809-22MSFT261218C00275000
270 C225.83-8.66%58009-09MSFT261218C00270000
265 C241.45+1.28%15908-27MSFT261218C00265000
260 C243.65+3.86%150909-01MSFT261218C00260000
255 C252.05+4.37%25508-07MSFT261218C00255000
250 C266.55+11.06%257509-25MSFT261218C00250000
245 C251.82+1.25%110908-26MSFT261218C00245000
240 C266.50+5.23%116808-11MSFT261218C00240000
235 C262.85+3.28%243808-04MSFT261218C00235000
230 C275.05+1.46%20023208-11MSFT261218C00230000
225 C270.00+1.64%26908-06MSFT261218C00225000
220 C295.50-0.32%127809-25MSFT261218C00220000
215 C280.00+1.03%114008-06MSFT261218C00215000
210 C276.00-4.38%179908-17MSFT261218C00210000
205 C277.00-4.68%16508-17MSFT261218C00205000
200 C317.60+7.48%728809-25MSFT261218C00200000
195 C305.65+2.33%210608-07MSFT261218C00195000
190 C319.15+5.73%18708-31MSFT261218C00190000
185 C314.25+1.12%198908-14MSFT261218C00185000
180 C316.75+0.48%11808-26MSFT261218C00180000
175 C319.70-5.05%2552609-09MSFT261218C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P298.65-19.93%2108-11MSFT261218P00800000
780 P278.550%2108-11MSFT261218P00780000
760 P264.600%1108-13MSFT261218P00760000
740 P226.83-0.40%4007-30MSFT261218P00740000
720 P204.35+6.99%1309-25MSFT261218P00720000
700 P190.10+3.10%1109-28MSFT261218P00700000
695 P261.40+54.81%1507-30MSFT261218P00695000
690 P164.15-12.54%5510-30MSFT261218P00690000
685 P196.70+23.93%2108-05MSFT261218P00685000
680 P156.55-10.16%1110-30MSFT261218P00680000
675 P212.30+37.06%835606-01MSFT261218P00675000
670 P207.45+31.55%784506-01MSFT261218P00670000
665 P157.35+10.54%5711-05MSFT261218P00665000
660 P234.25+18.49%151006-04MSFT261218P00660000
655 P212.60+17.90%4106-02MSFT261218P00655000
650 P158.00-16.89%12408-27MSFT261218P00650000
645 P156.60-15.14%2108-05MSFT261218P00645000
640 P151.60-15.89%2108-03MSFT261218P00640000
635 P134.81-23.12%148809-23MSFT261218P00635000
630 P171.00-20.32%16806-01MSFT261218P00630000
625 P130.40-22.22%6609-11MSFT261218P00625000
620 P119.92-14.07%141409-23MSFT261218P00620000
615 P114.85-3.20%1409-17MSFT261218P00615000
610 P153.70+14.42%402006-01MSFT261218P00610000
605 P108.30+5.21%1209-17MSFT261218P00605000
600 P86.00-20.96%23209-25MSFT261218P00600000
595 P99.48-1.31%11509-17MSFT261218P00595000
590 P92.00-2.95%1809-23MSFT261218P00590000
585 P92.60+2.32%232309-18MSFT261218P00585000
580 P87.40+1.69%112509-18MSFT261218P00580000
575 P76.00+17.83%12009-28MSFT261218P00575000
570 P69.00+11.29%12109-28MSFT261218P00570000
565 P60.48-14.33%93109-25MSFT261218P00565000
560 P58.50-14.66%13709-28MSFT261218P00560000
555 P57.80+8.89%1611509-28MSFT261218P00555000
550 P51.67+10.05%331409-28MSFT261218P00550000
545 P47.15-16.92%275609-25MSFT261218P00545000
540 P47.00+14.08%19209-28MSFT261218P00540000
535 P42.50+11.40%4211909-28MSFT261218P00535000
530 P41.20+20.68%1319809-28MSFT261218P00530000
525 P35.60+10.25%61,22509-28MSFT261218P00525000
520 P32.45+10.00%4574209-28MSFT261218P00520000
515 P28.69+4.63%421,00109-28MSFT261218P00515000
510 P27.16+9.30%882,33309-28MSFT261218P00510000
505 P25.15+12.53%16077309-28MSFT261218P00505000
500 P22.11+9.13%616,36609-28MSFT261218P00500000
495 P19.45+4.01%501,46309-28MSFT261218P00495000
490 P18.50+11.92%1192,53509-28MSFT261218P00490000
485 P16.85+12.56%421,00309-28MSFT261218P00485000
480 P14.35+6.61%1045,05509-28MSFT261218P00480000
475 P13.52+8.59%8715,47309-28MSFT261218P00475000
470 P12.08+11.34%352,43009-28MSFT261218P00470000
465 P10.45+4.50%371,29209-28MSFT261218P00465000
460 P9.55+11.44%573,82409-28MSFT261218P00460000
455 P8.25+7.42%22397909-28MSFT261218P00455000
450 P7.40+9.63%1,0805,79609-28MSFT261218P00450000
445 P6.70+10.20%121,31009-28MSFT261218P00445000
440 P5.90+4.42%463,51309-28MSFT261218P00440000
435 P5.20+9.47%241,46209-28MSFT261218P00435000
430 P4.45+5.95%271,99909-28MSFT261218P00430000
425 P3.92+4.53%331,43709-28MSFT261218P00425000
420 P3.50+5.74%2346,50109-28MSFT261218P00420000
415 P2.99+8.73%171,64909-28MSFT261218P00415000
410 P2.66+0.76%1302,80209-28MSFT261218P00410000
405 P2.34-0.85%81,31109-28MSFT261218P00405000
400 P2.07+2.48%2529,78909-28MSFT261218P00400000
395 P1.91+4.95%21,78709-28MSFT261218P00395000
390 P1.68+3.07%35,68609-28MSFT261218P00390000
385 P1.66+19.42%12,95909-28MSFT261218P00385000
380 P1.300.00%65,67709-28MSFT261218P00380000
375 P1.12-5.88%53,70709-28MSFT261218P00375000
370 P0.99-1.00%1,8123,83109-28MSFT261218P00370000
365 P0.880.00%293,58309-28MSFT261218P00365000
360 P0.79-7.06%456,41309-28MSFT261218P00360000
355 P0.70-5.41%261,58309-28MSFT261218P00355000
350 P0.70+1.45%1319,07709-28MSFT261218P00350000
345 P0.60+1.69%71,75909-28MSFT261218P00345000
340 P0.55-16.67%153,20109-25MSFT261218P00340000
335 P0.50-9.09%141,60909-25MSFT261218P00335000
330 P0.48+20.00%43,20509-28MSFT261218P00330000
325 P0.30-42.31%21,69509-25MSFT261218P00325000
320 P0.38-15.56%37,62009-28MSFT261218P00320000
315 P0.35-5.41%41,77609-25MSFT261218P00315000
310 P0.30-28.57%81,36209-25MSFT261218P00310000
305 P0.48+50.00%1283309-24MSFT261218P00305000
300 P0.29+16.00%73,54509-28MSFT261218P00300000
295 P0.29+31.82%21,84409-28MSFT261218P00295000
290 P0.21-36.36%41,67709-28MSFT261218P00290000
285 P0.24+20.00%187709-28MSFT261218P00285000
280 P0.19+46.15%42,14409-28MSFT261218P00280000
275 P0.15-34.78%22,38509-28MSFT261218P00275000
270 P0.13+8.33%121,90609-28MSFT261218P00270000
265 P0.11+10.00%253209-28MSFT261218P00265000
260 P0.19+11.76%33,30709-28MSFT261218P00260000
255 P0.09-52.63%8048109-28MSFT261218P00255000
250 P0.12+9.09%12,45209-28MSFT261218P00250000
245 P0.17+70.00%3323209-28MSFT261218P00245000
240 P0.11+10.00%1455609-28MSFT261218P00240000
235 P0.16-5.88%1519809-28MSFT261218P00235000
230 P0.08+14.29%136409-24MSFT261218P00230000
225 P0.07-12.50%320909-28MSFT261218P00225000
220 P0.14-65.00%137709-28MSFT261218P00220000
215 P0.09+12.50%28519609-24MSFT261218P00215000
210 P0.13+116.67%1014609-28MSFT261218P00210000
205 P0.07+16.67%2518609-23MSFT261218P00205000
200 P0.06-25.00%2966409-28MSFT261218P00200000
195 P0.050.00%2818209-28MSFT261218P00195000
190 P0.03-40.00%2039809-28MSFT261218P00190000
185 P0.03-25.00%688409-25MSFT261218P00185000
180 P0.03+200.00%4721909-25MSFT261218P00180000
175 P0.040.00%279609-28MSFT261218P00175000


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