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
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
50,16547,9064,293101,110


MSFT Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Mar 19, 2027 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C1.72-30.08%1981209-28MSFT270319C00760000
740 C2.53-25.59%945909-28MSFT270319C00740000
720 C3.20-21.95%518109-28MSFT270319C00720000
700 C4.27-19.43%1064609-28MSFT270319C00700000
680 C5.85-15.83%6483409-28MSFT270319C00680000
675 C6.45-14.57%3734409-28MSFT270319C00675000
670 C6.95-10.90%5527709-28MSFT270319C00670000
665 C7.30+21.67%621009-28MSFT270319C00665000
660 C7.30-17.89%52,64209-28MSFT270319C00660000
655 C7.74-21.42%219109-28MSFT270319C00655000
650 C8.70-13.52%81,05409-28MSFT270319C00650000
645 C10.93+48.71%1919309-25MSFT270319C00645000
640 C10.10-11.40%1669009-28MSFT270319C00640000
635 C10.25-15.64%120209-28MSFT270319C00635000
630 C11.32-13.59%121,54409-28MSFT270319C00630000
625 C11.68-19.17%245809-28MSFT270319C00625000
620 C13.24-10.24%1173,39209-28MSFT270319C00620000
615 C14.01-10.48%81,11909-28MSFT270319C00615000
610 C15.02-10.06%978309-28MSFT270319C00610000
605 C16.05-9.07%4796909-28MSFT270319C00605000
600 C16.60-11.23%1033,64109-28MSFT270319C00600000
590 C18.70-11.75%1101,43809-28MSFT270319C00590000
580 C21.00-11.28%1642,77009-28MSFT270319C00580000
570 C23.51-11.75%7712,01809-28MSFT270319C00570000
560 C26.95-11.00%792,46009-28MSFT270319C00560000
550 C30.20-10.39%2114,97309-28MSFT270319C00550000
540 C34.00-9.93%1233,40709-28MSFT270319C00540000
530 C38.05-8.64%3373,77109-28MSFT270319C00530000
520 C43.00-7.49%1812,47009-28MSFT270319C00520000
510 C47.00-9.44%1923,95809-28MSFT270319C00510000
500 C52.40-8.07%1526,89609-28MSFT270319C00500000
490 C57.50-8.18%502,90809-28MSFT270319C00490000
480 C63.98-7.14%173,39709-28MSFT270319C00480000
470 C70.40-6.13%471,29509-28MSFT270319C00470000
460 C76.65-7.43%5512,31709-28MSFT270319C00460000
450 C84.13-5.79%162,71109-28MSFT270319C00450000
440 C93.56-3.82%171,04709-28MSFT270319C00440000
430 C101.00-5.14%401,14709-28MSFT270319C00430000
420 C107.90-4.36%31,23309-28MSFT270319C00420000
410 C116.06-5.53%31,16209-28MSFT270319C00410000
400 C125.30-4.09%75,16709-28MSFT270319C00400000
390 C133.90-4.36%92,69009-28MSFT270319C00390000
380 C142.74-2.70%132,64109-28MSFT270319C00380000
370 C149.50-4.80%21,04209-28MSFT270319C00370000
360 C165.53+12.22%557809-25MSFT270319C00360000
350 C165.00-6.65%276809-28MSFT270319C00350000
340 C186.05+13.35%925209-25MSFT270319C00340000
330 C180.35+2.94%227309-21MSFT270319C00330000
320 C204.00+8.68%343209-25MSFT270319C00320000
310 C207.02+4.50%720309-28MSFT270319C00310000
300 C215.00-3.15%179309-28MSFT270319C00300000
290 C225.98+12.68%234909-03MSFT270319C00290000
280 C221.24+1.25%18709-18MSFT270319C00280000
270 C246.58+12.92%16308-31MSFT270319C00270000
260 C233.92-1.09%16808-24MSFT270319C00260000
250 C255.75+3.30%19909-15MSFT270319C00250000
240 C259.22-3.21%14809-11MSFT270319C00240000
230 C266.85-1.17%11509-18MSFT270319C00230000
220 C274.50+1.17%13108-05MSFT270319C00220000
210 C308.00+12.15%1608-28MSFT270319C00210000
200 C304.25-3.57%38809-04MSFT270319C00200000
195 C296.30+16.17%12608-05MSFT270319C00195000
190 C327.90+8.58%15808-28MSFT270319C00190000
185 C311.75-1.38%5029509-16MSFT270319C00185000
Puts
StrikePriceChangeVolOILastContract Name
760 P258.700%2108-11MSFT270319P00760000
740 P00%0MSFT270319P00740000
720 P231.600%2008-05MSFT270319P00720000
700 P208.110%19009-08MSFT270319P00700000
680 P195.75+1.22%322108-20MSFT270319P00680000
675 P00%0MSFT270319P00675000
670 P167.14-2.63%1108-10MSFT270319P00670000
665 P165.96-3.21%1108-07MSFT270319P00665000
660 P285.00+24.97%211706-23MSFT270319P00660000
655 P164.50-1.44%1108-04MSFT270319P00655000
650 P169.95+13.79%1108-20MSFT270319P00650000
645 P154.90+15.27%1109-09MSFT270319P00645000
640 P143.15-8.24%1108-07MSFT270319P00640000
635 P144.20+1.72%102509-24MSFT270319P00635000
630 P129.55-4.78%3108-27MSFT270319P00630000
625 P133.05+0.35%2809-18MSFT270319P00625000
620 P112.33-17.50%2409-03MSFT270319P00620000
615 P134.60-1.67%1108-21MSFT270319P00615000
610 P176.100%1107-30MSFT270319P00610000
605 P110.76-6.92%1208-10MSFT270319P00605000
600 P93.50-14.79%23909-25MSFT270319P00600000
590 P100.93-4.06%12009-21MSFT270319P00590000
580 P85.25-5.87%211409-28MSFT270319P00580000
570 P70.13-14.56%116309-25MSFT270319P00570000
560 P66.34-15.97%119909-28MSFT270319P00560000
550 P62.30+4.97%351309-28MSFT270319P00550000
540 P55.95-10.69%218809-28MSFT270319P00540000
530 P49.60+6.67%1174409-28MSFT270319P00530000
520 P44.00+9.18%2049309-28MSFT270319P00520000
510 P39.10+7.54%1111,63309-28MSFT270319P00510000
500 P34.25+8.04%1723,73209-28MSFT270319P00500000
490 P29.65+7.39%842,14609-28MSFT270319P00490000
480 P25.90+7.47%851,79109-28MSFT270319P00480000
470 P22.02+6.95%581,83309-28MSFT270319P00470000
460 P19.10+9.14%643,49809-28MSFT270319P00460000
450 P16.40+9.33%2264,19809-28MSFT270319P00450000
440 P13.70+6.28%223,26609-28MSFT270319P00440000
430 P11.70+6.85%134,24609-28MSFT270319P00430000
420 P9.75+6.56%594,15409-28MSFT270319P00420000
410 P8.08+5.62%305,40309-28MSFT270319P00410000
400 P6.65+4.72%4547,11309-28MSFT270319P00400000
390 P5.50+4.76%294,90909-28MSFT270319P00390000
380 P4.60+4.55%63,50709-28MSFT270319P00380000
370 P3.85+6.06%185,27409-28MSFT270319P00370000
360 P3.05+2.01%114,13409-28MSFT270319P00360000
350 P2.52+0.40%128,88309-28MSFT270319P00350000
340 P1.98-2.46%202,53809-28MSFT270319P00340000
330 P1.62-18.18%323,17009-28MSFT270319P00330000
320 P1.32-7.04%896,49709-28MSFT270319P00320000
310 P1.17-7.14%91,24509-28MSFT270319P00310000
300 P0.90+3.45%104,56809-28MSFT270319P00300000
290 P0.71+4.41%53,85709-28MSFT270319P00290000
280 P0.80-4.76%12,60209-22MSFT270319P00280000
270 P0.48-26.15%144909-25MSFT270319P00270000
260 P0.41+5.13%72,87509-28MSFT270319P00260000
250 P0.41-12.77%11,75209-25MSFT270319P00250000
240 P0.21-30.00%192009-25MSFT270319P00240000
230 P0.28+47.37%255609-28MSFT270319P00230000
220 P0.21-44.74%242809-25MSFT270319P00220000
210 P0.15-25.00%2021209-23MSFT270319P00210000
200 P0.11-15.38%562909-28MSFT270319P00200000
195 P0.16+77.78%1516109-28MSFT270319P00195000
190 P0.10-23.08%1515709-28MSFT270319P00190000
185 P0.100.00%640709-28MSFT270319P00185000


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