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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2904,9955914,320


MSFT Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Apr 16, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


MSFT Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
740 C3.63-11.46%1917109-28MSFT270416C00740000
720 C4.55-13.99%10631109-28MSFT270416C00720000
700 C5.70-17.39%216309-28MSFT270416C00700000
680 C9.03+34.78%4015009-25MSFT270416C00680000
660 C9.85-13.29%124609-28MSFT270416C00660000
640 C12.14-15.10%421109-28MSFT270416C00640000
620 C16.00-9.35%1323309-28MSFT270416C00620000
600 C20.05-8.82%2820309-28MSFT270416C00600000
585 C23.50-12.15%1529809-28MSFT270416C00585000
580 C24.95-8.31%63280809-28MSFT270416C00580000
575 C25.70-13.76%731909-28MSFT270416C00575000
570 C27.80-10.61%10013809-28MSFT270416C00570000
565 C29.50-10.06%111909-28MSFT270416C00565000
560 C29.65-13.81%910909-28MSFT270416C00560000
555 C32.89-9.52%144109-28MSFT270416C00555000
550 C34.30-8.63%5819809-28MSFT270416C00550000
545 C35.85-8.59%43409-28MSFT270416C00545000
540 C35.60-15.44%108709-28MSFT270416C00540000
535 C43.85+30.70%404609-25MSFT270416C00535000
530 C43.35-7.39%25409-28MSFT270416C00530000
525 C45.33-5.70%25909-28MSFT270416C00525000
520 C46.35-7.54%511109-28MSFT270416C00520000
515 C49.00-8.00%580709-28MSFT270416C00515000
510 C52.55-5.47%317909-28MSFT270416C00510000
505 C55.16-3.30%134209-28MSFT270416C00505000
500 C56.50-7.60%1737409-28MSFT270416C00500000
495 C59.80-8.00%12119009-28MSFT270416C00495000
490 C60.65-6.84%1113209-28MSFT270416C00490000
485 C68.30+12.06%21109-25MSFT270416C00485000
480 C68.51-6.15%23709-28MSFT270416C00480000
475 C72.00+21.36%1309-25MSFT270416C00475000
470 C75.55+21.17%64309-25MSFT270416C00470000
465 C78.86-4.54%41109-28MSFT270416C00465000
460 C86.18+18.97%22509-25MSFT270416C00460000
455 C89.18+15.74%410109-25MSFT270416C00455000
450 C82.10-13.21%11609-28MSFT270416C00450000
445 C96.90+22.74%131709-25MSFT270416C00445000
440 C95.37-5.29%43009-28MSFT270416C00440000
435 C91.620%2209-23MSFT270416C00435000
430 C106.50+12.58%4809-25MSFT270416C00430000
425 C103.00-6.58%2909-28MSFT270416C00425000
420 C111.75-4.60%91409-28MSFT270416C00420000
415 C106.50+2.50%71509-23MSFT270416C00415000
410 C122.58+11.86%4209-25MSFT270416C00410000
405 C00%0MSFT270416C00405000
400 C127.75+10.88%1309-25MSFT270416C00400000
395 C128.94+8.17%2109-28MSFT270416C00395000
390 C126.07-6.11%1209-23MSFT270416C00390000
385 C130.640%2209-23MSFT270416C00385000
380 C00%0MSFT270416C00380000
370 C143.77+3.16%2309-23MSFT270416C00370000
360 C154.030%1109-15MSFT270416C00360000
350 C00%0MSFT270416C00350000
340 C00%0MSFT270416C00340000
330 C00%0MSFT270416C00330000
320 C203.15+11.00%56509-25MSFT270416C00320000
310 C00%0MSFT270416C00310000
300 C221.53+7.02%813109-25MSFT270416C00300000
Puts
StrikePriceChangeVolOILastContract Name
740 P00%0MSFT270416P00740000
720 P00%0MSFT270416P00720000
700 P00%0MSFT270416P00700000
680 P00%0MSFT270416P00680000
660 P148.200%131308-28MSFT270416P00660000
640 P147.750%7409-02MSFT270416P00640000
620 P129.150%161509-02MSFT270416P00620000
600 P107.00-4.04%11209-23MSFT270416P00600000
585 P00%0MSFT270416P00585000
580 P00%0MSFT270416P00580000
575 P91.900%2109-21MSFT270416P00575000
570 P00%0MSFT270416P00570000
565 P86.72+15.55%132409-09MSFT270416P00565000
560 P00%0MSFT270416P00560000
555 P00%0MSFT270416P00555000
550 P66.90-12.78%18209-23MSFT270416P00550000
545 P72.700%3309-08MSFT270416P00545000
540 P54.60-14.29%5909-25MSFT270416P00540000
535 P66.08-1.81%1309-09MSFT270416P00535000
530 P48.95-17.33%201809-25MSFT270416P00530000
525 P56.85+2.16%81909-21MSFT270416P00525000
520 P46.55+9.40%122409-28MSFT270416P00520000
515 P43.90-6.95%29109-28MSFT270416P00515000
510 P38.00-21.36%177309-25MSFT270416P00510000
505 P39.03+7.08%317809-28MSFT270416P00505000
500 P36.55+10.09%217109-28MSFT270416P00500000
495 P32.71-13.01%3709-25MSFT270416P00495000
490 P32.20+8.05%118709-28MSFT270416P00490000
485 P30.05+7.98%313809-28MSFT270416P00485000
480 P27.95+7.92%213409-28MSFT270416P00480000
475 P26.18+8.68%2916409-28MSFT270416P00475000
470 P24.36+8.03%138909-28MSFT270416P00470000
465 P22.05-13.36%12409-28MSFT270416P00465000
460 P20.50+4.59%124309-28MSFT270416P00460000
455 P19.65+8.56%1226809-28MSFT270416P00455000
450 P17.68+4.74%1318309-28MSFT270416P00450000
445 P16.60+6.75%15609-28MSFT270416P00445000
440 P15.30+4.79%5352809-28MSFT270416P00440000
435 P13.90-17.99%14109-28MSFT270416P00435000
430 P13.05+6.53%319309-28MSFT270416P00430000
425 P11.30-17.52%18609-25MSFT270416P00425000
420 P11.20+8.21%2519009-28MSFT270416P00420000
415 P10.30+6.74%310209-28MSFT270416P00415000
410 P8.90-18.72%423109-25MSFT270416P00410000
405 P8.25-17.91%5517909-25MSFT270416P00405000
400 P7.90+4.64%3613509-28MSFT270416P00400000
395 P7.15+3.62%135709-28MSFT270416P00395000
390 P6.79+7.78%19009-28MSFT270416P00390000
385 P5.55-24.49%242609-25MSFT270416P00385000
380 P5.35+1.90%219009-28MSFT270416P00380000
370 P4.55+3.41%19209-28MSFT270416P00370000
360 P3.73+2.19%13809-28MSFT270416P00360000
350 P3.05-11.59%35409-28MSFT270416P00350000
340 P2.53-12.15%56009-25MSFT270416P00340000
330 P2.00-6.10%112509-28MSFT270416P00330000
320 P1.76+3.53%24009-28MSFT270416P00320000
310 P1.63-14.66%42009-22MSFT270416P00310000
300 P1.08-10.74%8720109-25MSFT270416P00300000


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