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 1:44:26 PM EDT
402.91USD-0.702%(-2.85)14,138,536
402.77Bid   402.92Ask   0.15Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22,324341,31733,38873,668


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 @ $420.00

Puts
Calls


MSFT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C0.63-4.55%699,06003-10MSFT270115C00800000
780 C0.84+7.69%2042003-10MSFT270115C00780000
775 C1.21+8.04%68603-02MSFT270115C00775000
770 C0.880.00%15903-10MSFT270115C00770000
765 C1.26-11.27%2524603-03MSFT270115C00765000
760 C0.98-30.99%426403-10MSFT270115C00760000
755 C1.25-10.71%157303-06MSFT270115C00755000
750 C1.07-6.14%189103-10MSFT270115C00750000
745 C1.06-14.52%15003-10MSFT270115C00745000
740 C1.23-13.99%123903-10MSFT270115C00740000
735 C1.38-15.34%47703-09MSFT270115C00735000
730 C1.31-4.38%59303-10MSFT270115C00730000
725 C1.44-26.15%19603-10MSFT270115C00725000
720 C1.50-7.98%1026103-10MSFT270115C00720000
715 C2.05-9.69%24703-06MSFT270115C00715000
710 C1.97-14.72%89103-06MSFT270115C00710000
705 C2.09-0.95%77803-06MSFT270115C00705000
700 C1.83-5.18%706,03403-10MSFT270115C00700000
695 C1.97+3.14%116103-10MSFT270115C00695000
690 C2.66+1.92%625403-06MSFT270115C00690000
685 C2.10-7.49%4210103-10MSFT270115C00685000
680 C2.98+2.05%545603-05MSFT270115C00680000
675 C2.43-6.18%24450,70103-10MSFT270115C00675000
670 C3.45+15.77%253703-04MSFT270115C00670000
665 C2.70-20.59%112003-10MSFT270115C00665000
660 C3.35-10.90%6281103-06MSFT270115C00660000
655 C3.02-22.76%3152803-10MSFT270115C00655000
650 C3.20-4.48%1126,45603-10MSFT270115C00650000
645 C3.75-13.79%613603-09MSFT270115C00645000
640 C4.65-1.06%157903-06MSFT270115C00640000
635 C4.20-13.40%617103-09MSFT270115C00635000
630 C4.05-11.96%1453603-10MSFT270115C00630000
625 C4.30-9.85%1,130102,40403-10MSFT270115C00625000
620 C4.70+0.21%3096103-10MSFT270115C00620000
615 C5.05-15.83%8839003-10MSFT270115C00615000
610 C5.20-3.70%801,03803-10MSFT270115C00610000
605 C5.40-3.57%3391603-10MSFT270115C00605000
600 C5.75-8.87%27215,28903-10MSFT270115C00600000
595 C7.16-3.24%1942503-06MSFT270115C00595000
590 C6.57-4.78%32,88503-10MSFT270115C00590000
585 C6.87-4.58%130603-10MSFT270115C00585000
580 C7.55-5.98%221,07303-10MSFT270115C00580000
575 C7.87-9.02%19950,98603-10MSFT270115C00575000
570 C8.15-9.94%3295803-10MSFT270115C00570000
565 C8.73-8.01%560703-10MSFT270115C00565000
560 C9.27-4.04%121,20303-10MSFT270115C00560000
555 C10.00-7.83%477403-10MSFT270115C00555000
550 C10.65-9.05%3958,91603-10MSFT270115C00550000
545 C11.25-4.26%171,73303-10MSFT270115C00545000
540 C11.85-7.42%51,02203-10MSFT270115C00540000
535 C12.70-9.29%390903-10MSFT270115C00535000
530 C13.70-1.08%101,93803-10MSFT270115C00530000
525 C14.30-2.99%5391203-10MSFT270115C00525000
520 C15.25-6.15%2222,03003-10MSFT270115C00520000
515 C16.20-7.11%18272603-10MSFT270115C00515000
510 C16.95-9.60%168,21803-10MSFT270115C00510000
505 C18.15-2.94%42,13903-10MSFT270115C00505000
500 C19.52-8.14%79017,46203-10MSFT270115C00500000
490 C21.50-8.20%102,47603-10MSFT270115C00490000
480 C24.56-6.97%454,82703-10MSFT270115C00480000
470 C27.22-7.73%282,78003-10MSFT270115C00470000
460 C30.60-6.42%972,16303-10MSFT270115C00460000
450 C34.25-5.65%2898,84503-10MSFT270115C00450000
440 C37.70-6.91%972,76603-10MSFT270115C00440000
430 C41.75-6.70%755,23503-10MSFT270115C00430000
420 C46.25-6.00%643,94303-10MSFT270115C00420000
410 C51.06-4.56%1522,35003-10MSFT270115C00410000
400 C56.22-4.71%3146,16803-10MSFT270115C00400000
390 C62.00-0.40%171,57803-10MSFT270115C00390000
380 C67.00-4.15%311,69903-10MSFT270115C00380000
370 C73.70-1.80%41,30103-10MSFT270115C00370000
360 C79.18-0.78%101,58303-10MSFT270115C00360000
350 C85.90-3.48%311,73803-10MSFT270115C00350000
340 C93.00-0.63%193803-10MSFT270115C00340000
330 C99.37-2.47%1875203-10MSFT270115C00330000
320 C107.10-0.46%1327903-10MSFT270115C00320000
310 C114.34-4.52%133903-10MSFT270115C00310000
300 C122.80-2.35%41,06903-10MSFT270115C00300000
290 C132.13-0.44%22,50903-10MSFT270115C00290000
280 C139.22-4.04%223803-10MSFT270115C00280000
270 C153.10+0.99%2310503-05MSFT270115C00270000
260 C160.00+2.24%27203-05MSFT270115C00260000
250 C165.85-3.01%512303-10MSFT270115C00250000
240 C178.75+1.56%316103-05MSFT270115C00240000
230 C184.87+0.29%114403-10MSFT270115C00230000
220 C193.55-2.57%137803-09MSFT270115C00220000
210 C202.05+1.58%143503-09MSFT270115C00210000
200 C212.23-0.31%1235403-10MSFT270115C00200000
195 C197.25-3.22%14602-24MSFT270115C00195000
190 C234.27+9.82%1702-10MSFT270115C00190000
185 C220.26+2.45%53102-18MSFT270115C00185000
180 C221.65+0.98%11203-02MSFT270115C00180000
175 C230.75-2.43%426503-02MSFT270115C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P415.00+35.18%10102-24MSFT270115P00800000
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 P00%0MSFT270115P00750000
745 P00%0MSFT270115P00745000
740 P230.02+0.04%8007-21MSFT270115P00740000
735 P00%0MSFT270115P00735000
730 P192.93+1.45%2110-29MSFT270115P00730000
725 P00%0MSFT270115P00725000
720 P218.14+1.50%4007-23MSFT270115P00720000
715 P00%0MSFT270115P00715000
710 P00%0MSFT270115P00710000
705 P175.500%5510-30MSFT270115P00705000
700 P283.95+4.10%1102-04MSFT270115P00700000
695 P194.57+15.85%2111-06MSFT270115P00695000
690 P161.850%2210-30MSFT270115P00690000
685 P00%0MSFT270115P00685000
680 P183.96+7.27%45511-07MSFT270115P00680000
675 P164.30+7.46%1537711-04MSFT270115P00675000
670 P136.740%2010-28MSFT270115P00670000
665 P00%0MSFT270115P00665000
660 P170.41-0.11%17211-19MSFT270115P00660000
655 P227.28+69.04%12301-29MSFT270115P00655000
650 P240.00+6.16%1102-03MSFT270115P00650000
645 P173.40+24.98%5711-25MSFT270115P00645000
640 P162.01+0.13%93011-25MSFT270115P00640000
635 P154.50-1.56%53312-10MSFT270115P00635000
630 P224.58+38.67%1103-04MSFT270115P00630000
625 P225.75+15.28%301002-06MSFT270115P00625000
620 P193.90+24.94%1401-29MSFT270115P00620000
615 P224.00+59.94%17902-27MSFT270115P00615000
610 P204.85+51.68%1103-04MSFT270115P00610000
605 P209.45+50.52%81302-17MSFT270115P00605000
600 P194.26+3.33%1403-10MSFT270115P00600000
595 P182.49+6.17%101102-03MSFT270115P00595000
590 P192.45+15.90%27502-12MSFT270115P00590000
585 P74.85-14.60%21710-28MSFT270115P00585000
580 P168.39-12.98%3303-06MSFT270115P00580000
575 P147.05+3.92%13802-02MSFT270115P00575000
570 P183.50+4.38%202702-23MSFT270115P00570000
565 P157.03-12.42%16403-04MSFT270115P00565000
560 P161.43+0.14%422002-25MSFT270115P00560000
555 P151.36-11.34%13702-26MSFT270115P00555000
550 P142.50+0.20%3130403-09MSFT270115P00550000
545 P124.45-1.00%164802-02MSFT270115P00545000
540 P144.13+15.30%151502-12MSFT270115P00540000
535 P133.34-4.59%23403-10MSFT270115P00535000
530 P126.99-2.62%150903-10MSFT270115P00530000
525 P122.79-12.44%110403-10MSFT270115P00525000
520 P120.00-2.90%61,36803-10MSFT270115P00520000
515 P114.79-5.16%134803-10MSFT270115P00515000
510 P114.40-2.26%238902-26MSFT270115P00510000
505 P107.40-4.96%159303-03MSFT270115P00505000
500 P103.02+2.56%52,14703-10MSFT270115P00500000
490 P94.38+1.64%21,01403-09MSFT270115P00490000
480 P88.08+2.22%222,35303-09MSFT270115P00480000
470 P81.86+5.56%21,94303-09MSFT270115P00470000
460 P72.69+0.26%71,98703-09MSFT270115P00460000
450 P67.28+1.33%25,05303-10MSFT270115P00450000
440 P60.85+1.25%262,32703-10MSFT270115P00440000
430 P56.25+2.93%662,96103-10MSFT270115P00430000
420 P50.45+3.66%323,83003-10MSFT270115P00420000
410 P45.10+3.77%224,34703-10MSFT270115P00410000
400 P40.07+2.80%809,98103-10MSFT270115P00400000
390 P35.75+2.44%52,47603-10MSFT270115P00390000
380 P32.00+2.73%966,29903-10MSFT270115P00380000
370 P27.55-0.36%1652,26103-10MSFT270115P00370000
360 P24.05+1.82%893,93603-10MSFT270115P00360000
350 P21.10+2.93%12310,85603-10MSFT270115P00350000
340 P18.22+1.28%175,14803-10MSFT270115P00340000
330 P15.50+1.64%674,07403-10MSFT270115P00330000
320 P13.35+2.69%134,54903-10MSFT270115P00320000
310 P12.05+6.64%221,12903-09MSFT270115P00310000
300 P10.00+4.17%154,88803-10MSFT270115P00300000
290 P8.45+0.96%42,61103-10MSFT270115P00290000
280 P7.00+5.26%23,67403-10MSFT270115P00280000
270 P5.48-13.02%52,21803-10MSFT270115P00270000
260 P4.50+5.39%231,20603-05MSFT270115P00260000
250 P4.00+2.04%232,11003-10MSFT270115P00250000
240 P3.25+4.84%31,08103-10MSFT270115P00240000
230 P2.61+4.40%952603-10MSFT270115P00230000
220 P2.29+11.17%169203-09MSFT270115P00220000
210 P1.47-18.33%156103-10MSFT270115P00210000
200 P1.33+6.40%91,63603-09MSFT270115P00200000
195 P1.12+9.80%246303-06MSFT270115P00195000
190 P0.88-18.52%129603-05MSFT270115P00190000
185 P0.78-6.02%49403-03MSFT270115P00185000
180 P0.65-5.80%18902-18MSFT270115P00180000
175 P0.60-10.45%381403-10MSFT270115P00175000


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