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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
127,117263,6927,804220,115


MSFT Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 15, 2027 Exp. - Max Pain @ $440.00

Puts
Calls


MSFT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.10-33.33%4517,57509-28MSFT270115C00800000
780 C0.23+21.05%71,64909-25MSFT270115C00780000
775 C0.15-42.31%41,28909-28MSFT270115C00775000
770 C0.25-19.35%432209-28MSFT270115C00770000
765 C0.20-45.95%131709-28MSFT270115C00765000
760 C0.30-25.00%160109-28MSFT270115C00760000
755 C0.48+140.00%11823509-25MSFT270115C00755000
750 C0.46+119.05%821,02609-25MSFT270115C00750000
745 C0.60+150.00%7617709-25MSFT270115C00745000
740 C0.63+125.00%6635809-25MSFT270115C00740000
735 C0.66+94.12%738009-25MSFT270115C00735000
730 C0.56-23.29%421609-28MSFT270115C00730000
725 C0.43-49.41%530709-28MSFT270115C00725000
720 C0.52-45.26%537909-28MSFT270115C00720000
715 C0.77-22.22%418109-28MSFT270115C00715000
710 C1.15+71.64%6425509-25MSFT270115C00710000
705 C1.00-20.00%710709-28MSFT270115C00705000
700 C1.04-22.39%5410,09309-28MSFT270115C00700000
695 C1.19-19.59%11,59309-28MSFT270115C00695000
690 C1.32-13.73%145909-28MSFT270115C00690000
685 C1.39-25.27%124709-28MSFT270115C00685000
680 C1.64-24.07%157209-28MSFT270115C00680000
675 C1.79-20.80%325,46609-28MSFT270115C00675000
670 C2.70+92.86%352209-25MSFT270115C00670000
665 C2.15-25.09%317809-28MSFT270115C00665000
660 C2.43-26.36%1682809-28MSFT270115C00660000
655 C2.66-21.76%1162209-28MSFT270115C00655000
650 C3.10-16.22%316,03409-28MSFT270115C00650000
645 C3.25-24.42%6538909-28MSFT270115C00645000
640 C3.20-30.43%595609-28MSFT270115C00640000
635 C3.85-23.76%239209-28MSFT270115C00635000
630 C4.65-18.71%284309-28MSFT270115C00630000
625 C4.90-16.24%2252,50109-28MSFT270115C00625000
620 C5.40-21.74%182,29509-28MSFT270115C00620000
615 C5.90-21.85%505,74909-28MSFT270115C00615000
610 C6.00-26.83%12,24609-28MSFT270115C00610000
605 C7.57-18.43%21,36609-28MSFT270115C00605000
600 C7.70-19.12%1,41521,92409-28MSFT270115C00600000
595 C8.80-14.56%64,10309-28MSFT270115C00595000
590 C9.45-17.18%233,52309-28MSFT270115C00590000
585 C10.15-18.15%1590809-28MSFT270115C00585000
580 C11.20-16.73%502,59909-28MSFT270115C00580000
575 C12.18-16.86%5426,61409-28MSFT270115C00575000
570 C12.95-17.83%362,13809-28MSFT270115C00570000
565 C15.20-11.68%241,74209-28MSFT270115C00565000
560 C15.70-16.49%693,53709-28MSFT270115C00560000
555 C17.30-14.99%232,31709-28MSFT270115C00555000
550 C18.85-14.32%32312,60209-28MSFT270115C00550000
545 C20.35-15.49%102,77209-28MSFT270115C00545000
540 C21.65-16.25%663,75509-28MSFT270115C00540000
535 C24.00-13.98%232,25709-28MSFT270115C00535000
530 C25.86-14.09%1959,34709-28MSFT270115C00530000
525 C28.15-11.48%1562,01609-28MSFT270115C00525000
520 C30.32-12.87%1745,72909-28MSFT270115C00520000
515 C32.90-11.08%662,99909-28MSFT270115C00515000
510 C35.25-11.50%51214,08509-28MSFT270115C00510000
505 C37.42-11.35%702,49609-28MSFT270115C00505000
500 C40.62-10.82%47820,79909-28MSFT270115C00500000
495 C45.06-7.09%362,10809-28MSFT270115C00495000
490 C47.85-7.02%374,62609-28MSFT270115C00490000
485 C49.50-8.96%211,77209-28MSFT270115C00485000
480 C52.60-9.62%736,00109-28MSFT270115C00480000
475 C56.15-8.70%222,63809-28MSFT270115C00475000
470 C60.50-7.07%363,76609-28MSFT270115C00470000
465 C64.31-6.53%101,00109-28MSFT270115C00465000
460 C68.30-6.05%172,99409-28MSFT270115C00460000
455 C71.40-7.27%111,30109-28MSFT270115C00455000
450 C74.25-7.76%5614,10709-28MSFT270115C00450000
445 C84.09+25.51%211,03109-25MSFT270115C00445000
440 C82.60-7.21%215,60209-28MSFT270115C00440000
435 C86.45-6.46%1061609-28MSFT270115C00435000
430 C91.90-5.74%195,39809-28MSFT270115C00430000
425 C97.78-3.43%101,30409-28MSFT270115C00425000
420 C101.65-4.26%99,42709-28MSFT270115C00420000
415 C105.85-5.49%311,64709-28MSFT270115C00415000
410 C114.42+22.77%595,59409-25MSFT270115C00410000
405 C118.43+18.51%256609-25MSFT270115C00405000
400 C119.41-4.09%5410,74509-28MSFT270115C00400000
395 C130.00+17.36%434009-25MSFT270115C00395000
390 C132.60+17.68%162,34209-25MSFT270115C00390000
385 C135.00+14.46%194609-25MSFT270115C00385000
380 C143.58+12.23%151,65709-25MSFT270115C00380000
375 C139.72+12.05%285609-25MSFT270115C00375000
370 C147.86-3.72%82,22109-28MSFT270115C00370000
365 C143.47-6.77%128309-01MSFT270115C00365000
360 C154.75-4.21%52,04009-28MSFT270115C00360000
355 C149.02+1.04%6528009-23MSFT270115C00355000
350 C158.00-8.14%11,28709-28MSFT270115C00350000
345 C160.31-7.12%14609-23MSFT270115C00345000
340 C175.36-3.16%579709-28MSFT270115C00340000
335 C166.00+1.59%35409-22MSFT270115C00335000
330 C178.65-4.67%1076909-28MSFT270115C00330000
325 C194.11+8.52%135209-25MSFT270115C00325000
320 C195.50+9.44%133309-25MSFT270115C00320000
315 C184.75-1.68%528709-02MSFT270115C00315000
310 C206.02+8.66%947809-28MSFT270115C00310000
300 C220.00+5.44%41,06709-25MSFT270115C00300000
290 C224.16+5.58%12,55209-28MSFT270115C00290000
280 C224.65+1.86%6128609-23MSFT270115C00280000
270 C226.66-1.64%230209-10MSFT270115C00270000
260 C241.82+7.32%114909-17MSFT270115C00260000
250 C264.00+4.72%218809-28MSFT270115C00250000
240 C259.40+0.66%213709-17MSFT270115C00240000
230 C289.43+13.86%110308-28MSFT270115C00230000
220 C298.78+9.05%2037208-28MSFT270115C00220000
210 C293.30-3.30%137109-04MSFT270115C00210000
200 C296.80+0.67%147509-24MSFT270115C00200000
195 C296.20+41.73%23708-03MSFT270115C00195000
190 C320.00+6.28%12208-31MSFT270115C00190000
185 C311.40+1.30%105008-06MSFT270115C00185000
180 C321.50+0.47%55209-23MSFT270115C00180000
175 C345.00+5.41%554709-25MSFT270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P379.54-8.54%2104-20MSFT270115P00800000
780 P247.81-3.98%1110-27MSFT270115P00780000
775 P00%0MSFT270115P00775000
770 P00%0MSFT270115P00770000
765 P00%0MSFT270115P00765000
760 P233.360%1008-12MSFT270115P00760000
755 P00%0MSFT270115P00755000
750 P249.750%10508-11MSFT270115P00750000
745 P00%0MSFT270115P00745000
740 P230.02+0.04%8007-21MSFT270115P00740000
735 P00%0MSFT270115P00735000
730 P192.93+1.45%2110-29MSFT270115P00730000
725 P00%0MSFT270115P00725000
720 P219.95+0.83%2108-11MSFT270115P00720000
715 P00%0MSFT270115P00715000
710 P00%0MSFT270115P00710000
705 P175.500%5510-30MSFT270115P00705000
700 P204.00+1.95%5608-12MSFT270115P00700000
695 P200.85+3.23%2108-06MSFT270115P00695000
690 P201.45+4.41%2208-05MSFT270115P00690000
685 P196.800%2108-03MSFT270115P00685000
680 P218.25+18.64%18906-01MSFT270115P00680000
675 P186.90-12.77%2108-05MSFT270115P00675000
670 P181.60-5.39%2108-05MSFT270115P00670000
665 P263.45+11.57%219706-10MSFT270115P00665000
660 P230.70+16.90%27619406-04MSFT270115P00660000
655 P194.00-14.64%26914706-01MSFT270115P00655000
650 P154.95+15.85%4709-11MSFT270115P00650000
645 P136.75-12.42%1108-31MSFT270115P00645000
640 P143.25+3.12%4409-11MSFT270115P00640000
635 P138.25-3.79%4409-11MSFT270115P00635000
630 P132.67+13.20%191909-22MSFT270115P00630000
625 P129.40+4.03%42209-11MSFT270115P00625000
620 P122.94-12.00%191909-22MSFT270115P00620000
615 P134.85+16.15%1108-20MSFT270115P00615000
610 P108.61-5.76%121909-04MSFT270115P00610000
605 P110.45-1.12%43109-11MSFT270115P00605000
600 P89.10-13.50%508509-25MSFT270115P00600000
595 P167.40-16.67%1105-19MSFT270115P00595000
590 P80.25-16.94%202509-25MSFT270115P00590000
585 P91.35-2.87%243509-22MSFT270115P00585000
580 P92.05+1.32%62909-09MSFT270115P00580000
575 P80.45-8.08%32709-21MSFT270115P00575000
570 P63.61-17.71%34509-25MSFT270115P00570000
565 P66.00-22.31%102208-31MSFT270115P00565000
560 P60.00-13.16%22909-25MSFT270115P00560000
555 P55.13-20.85%64809-25MSFT270115P00555000
550 P52.34+5.89%2164709-28MSFT270115P00550000
545 P58.19-3.96%2618209-21MSFT270115P00545000
540 P44.65-18.60%536809-25MSFT270115P00540000
535 P42.37+2.96%219309-28MSFT270115P00535000
530 P40.45+8.45%1570709-28MSFT270115P00530000
525 P38.58+11.02%251609-28MSFT270115P00525000
520 P34.86+6.28%171,30209-28MSFT270115P00520000
515 P35.87+21.59%1174209-28MSFT270115P00515000
510 P29.50+7.94%382,10109-28MSFT270115P00510000
505 P27.51+7.88%1191,25609-28MSFT270115P00505000
500 P24.36+3.88%545,52609-28MSFT270115P00500000
495 P23.00+10.05%42,37609-28MSFT270115P00495000
490 P21.14+8.80%752,59909-28MSFT270115P00490000
485 P19.50+10.73%101,45409-28MSFT270115P00485000
480 P17.05+6.23%535,26209-28MSFT270115P00480000
475 P15.68+8.14%82,05609-28MSFT270115P00475000
470 P13.85+7.53%114,62509-28MSFT270115P00470000
465 P12.75+7.14%183,14109-28MSFT270115P00465000
460 P12.05+15.09%334,52309-28MSFT270115P00460000
455 P10.60+10.42%331,55509-28MSFT270115P00455000
450 P9.19+7.23%1,03616,10409-28MSFT270115P00450000
445 P8.12+4.10%43,98709-28MSFT270115P00445000
440 P7.55+8.79%284,33009-28MSFT270115P00440000
435 P6.68+6.03%42,52109-28MSFT270115P00435000
430 P5.79+2.84%206,55909-28MSFT270115P00430000
425 P5.25+3.96%23,15909-28MSFT270115P00425000
420 P4.76+11.48%297,42709-28MSFT270115P00420000
415 P4.15+2.47%122,14809-28MSFT270115P00415000
410 P3.50-25.37%297,27009-25MSFT270115P00410000
405 P3.50+9.38%21,18309-28MSFT270115P00405000
400 P2.890.00%611,41709-28MSFT270115P00400000
395 P2.57-16.01%62,04409-25MSFT270115P00395000
390 P2.37+0.42%45,51209-28MSFT270115P00390000
385 P2.07-0.96%31,38409-28MSFT270115P00385000
380 P1.84+5.14%317,93809-28MSFT270115P00380000
375 P1.60-5.33%22,76909-28MSFT270115P00375000
370 P1.45-2.03%293,69409-28MSFT270115P00370000
365 P1.27-11.81%81,85809-28MSFT270115P00365000
360 P1.16+3.57%534,78209-28MSFT270115P00360000
355 P0.99-10.00%232,19109-28MSFT270115P00355000
350 P0.96-1.03%17013,82609-28MSFT270115P00350000
345 P0.83-7.78%282,04909-28MSFT270115P00345000
340 P0.79+1.28%29,79309-28MSFT270115P00340000
335 P0.71+1.43%12,12009-28MSFT270115P00335000
330 P0.77+24.19%645,12809-28MSFT270115P00330000
325 P0.64-9.86%381,89609-23MSFT270115P00325000
320 P0.51-10.53%36,92109-25MSFT270115P00320000
315 P0.37-17.78%41,07309-28MSFT270115P00315000
310 P0.47+9.30%14,59309-28MSFT270115P00310000
300 P0.33-8.33%512,39409-28MSFT270115P00300000
290 P0.31-13.89%24,85909-28MSFT270115P00290000
280 P0.28-3.45%1015,86809-28MSFT270115P00280000
270 P0.56+250.00%112,50709-25MSFT270115P00270000
260 P0.16-11.11%22,54009-28MSFT270115P00260000
250 P0.170.00%23,51009-28MSFT270115P00250000
240 P0.17+41.67%11,26409-28MSFT270115P00240000
230 P0.09-10.00%371009-25MSFT270115P00230000
220 P0.10-33.33%21,00709-28MSFT270115P00220000
210 P0.10-16.67%470209-28MSFT270115P00210000
200 P0.060.00%11,97409-28MSFT270115P00200000
195 P0.05-37.50%179109-25MSFT270115P00195000
190 P0.07-53.33%245809-28MSFT270115P00190000
185 P0.08-11.11%218409-28MSFT270115P00185000
180 P0.140.00%122909-28MSFT270115P00180000
175 P0.06+100.00%21,06909-10MSFT270115P00175000


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