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

Market Open
Mar 11, 2026 1:49:03 PM EDT
403.20USD-0.631%(-2.56)14,236,477
401.21Bid   403.20Ask   1.99Spread
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,82337,5039,24418,499


MSFT Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 17, 2027 Exp. - Max Pain @ $410.00

Puts
Calls


MSFT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C2.52-2.33%3602,92603-10MSFT270617C00800000
780 C2.97-16.81%2033403-10MSFT270617C00780000
775 C3.14-3.38%103902-13MSFT270617C00775000
770 C3.04-25.85%14002-18MSFT270617C00770000
765 C3.95+14.49%25803-03MSFT270617C00765000
760 C4.15+16.90%126103-06MSFT270617C00760000
755 C3.45-1.43%12102-19MSFT270617C00755000
750 C4.35+33.85%117403-02MSFT270617C00750000
745 C5.17-50.29%3601-29MSFT270617C00745000
740 C4.73+11.29%114803-04MSFT270617C00740000
735 C3.86-2.28%15902-23MSFT270617C00735000
730 C4.90-8.41%111003-06MSFT270617C00730000
725 C4.79-7.88%51202-12MSFT270617C00725000
720 C5.77+34.50%16203-05MSFT270617C00720000
715 C4.25-8.60%1902-23MSFT270617C00715000
710 C5.47+2.63%28903-03MSFT270617C00710000
705 C5.47+4.79%41902-12MSFT270617C00705000
700 C5.49-6.15%142003-10MSFT270617C00700000
695 C6.50+17.12%232203-03MSFT270617C00695000
690 C5.05-5.25%110702-24MSFT270617C00690000
685 C5.53-24.76%67702-17MSFT270617C00685000
680 C7.48-6.50%160903-06MSFT270617C00680000
675 C8.40+8.25%114603-04MSFT270617C00675000
670 C7.38+12.33%1903-02MSFT270617C00670000
665 C7.36-1.60%11802-06MSFT270617C00665000
660 C7.800.00%372803-02MSFT270617C00660000
655 C7.87+0.64%10016403-10MSFT270617C00655000
650 C8.70+2.84%5573303-10MSFT270617C00650000
645 C8.99-5.37%31302-12MSFT270617C00645000
640 C9.30-14.29%353803-10MSFT270617C00640000
635 C11.13+24.64%658203-06MSFT270617C00635000
630 C10.49-4.64%6024403-09MSFT270617C00630000
625 C10.20-8.36%113203-10MSFT270617C00625000
620 C10.90-15.18%118103-10MSFT270617C00620000
615 C11.49-13.15%930603-10MSFT270617C00615000
610 C10.90-9.77%134002-17MSFT270617C00610000
605 C12.55-3.46%66903-09MSFT270617C00605000
600 C12.80-5.88%161,89003-10MSFT270617C00600000
595 C13.67-8.87%214703-10MSFT270617C00595000
590 C15.14+31.88%521103-04MSFT270617C00590000
585 C16.40-3.93%221803-06MSFT270617C00585000
580 C17.43-2.90%132203-06MSFT270617C00580000
575 C17.20-6.78%922303-09MSFT270617C00575000
570 C16.78-3.01%143903-10MSFT270617C00570000
565 C19.25+1.85%240803-06MSFT270617C00565000
560 C18.17-5.90%1761103-10MSFT270617C00560000
555 C20.50-8.07%532503-10MSFT270617C00555000
550 C19.75-8.14%1232,09203-10MSFT270617C00550000
545 C21.50+1.32%127003-10MSFT270617C00545000
540 C22.40-6.28%164003-09MSFT270617C00540000
535 C23.20+2.65%565603-09MSFT270617C00535000
530 C25.13-3.90%249603-09MSFT270617C00530000
525 C25.25-8.15%120703-10MSFT270617C00525000
520 C25.77-6.63%1787403-10MSFT270617C00520000
515 C26.85-2.58%962,15303-10MSFT270617C00515000
510 C28.30-3.84%631,66403-10MSFT270617C00510000
505 C29.35-2.49%5986103-10MSFT270617C00505000
500 C31.05-4.46%662,70103-10MSFT270617C00500000
490 C33.90-4.37%12,30903-10MSFT270617C00490000
480 C36.70-2.39%1685503-10MSFT270617C00480000
470 C40.00-1.72%344903-10MSFT270617C00470000
460 C44.00-2.65%562303-10MSFT270617C00460000
450 C47.00-4.82%771,93703-10MSFT270617C00450000
440 C51.35+0.39%1196303-10MSFT270617C00440000
430 C55.20-4.00%31,86503-10MSFT270617C00430000
420 C60.54-0.18%71,16503-10MSFT270617C00420000
410 C64.55-0.69%662403-10MSFT270617C00410000
400 C70.65-0.46%522,06803-10MSFT270617C00400000
390 C74.01-0.16%171,51703-10MSFT270617C00390000
380 C79.50-1.55%547603-10MSFT270617C00380000
370 C85.70+0.28%441303-10MSFT270617C00370000
360 C92.50-3.58%327303-10MSFT270617C00360000
350 C97.69-0.78%367803-10MSFT270617C00350000
340 C103.54-0.48%117903-10MSFT270617C00340000
330 C110.68-1.75%315703-10MSFT270617C00330000
320 C116.70-3.18%912003-10MSFT270617C00320000
310 C125.46-2.37%55703-10MSFT270617C00310000
300 C130.30-2.36%225803-10MSFT270617C00300000
290 C143.00+6.09%1771403-05MSFT270617C00290000
280 C148.00+1.04%686303-04MSFT270617C00280000
270 C146.86-0.50%610202-20MSFT270617C00270000
260 C163.70-2.59%212803-10MSFT270617C00260000
250 C171.45-3.04%513203-10MSFT270617C00250000
240 C180.75+0.42%1011303-10MSFT270617C00240000
230 C172.06+1.87%10020202-24MSFT270617C00230000
220 C180.64+1.77%10025102-24MSFT270617C00220000
210 C204.80-5.40%21402-12MSFT270617C00210000
200 C216.00-0.80%25503-09MSFT270617C00200000
195 C210.000%2203-17MSFT270617C00195000
190 C208.00-10.61%21402-23MSFT270617C00190000
185 C304.00-7.96%62501-27MSFT270617C00185000
180 C228.70-1.63%1602-19MSFT270617C00180000
175 C232.25-11.35%1602-18MSFT270617C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P322.69+5.14%1111-21MSFT270617P00800000
780 P257.74+1.67%2010-07MSFT270617P00780000
775 P00%0MSFT270617P00775000
770 P00%0MSFT270617P00770000
765 P00%0MSFT270617P00765000
760 P237.45-11.24%2010-07MSFT270617P00760000
755 P00%0MSFT270617P00755000
750 P00%0MSFT270617P00750000
745 P00%0MSFT270617P00745000
740 P209.00+5.56%1108-04MSFT270617P00740000
735 P00%0MSFT270617P00735000
730 P00%0MSFT270617P00730000
725 P00%0MSFT270617P00725000
720 P173.74-10.91%2510-28MSFT270617P00720000
715 P198.950%20011-03MSFT270617P00715000
710 P00%0MSFT270617P00710000
705 P00%0MSFT270617P00705000
700 P207.10+1.12%219811-18MSFT270617P00700000
695 P170.000%1110-30MSFT270617P00695000
690 P206.190%121211-19MSFT270617P00690000
685 P210.40+29.31%4111-21MSFT270617P00685000
680 P206.88+11.30%12311-24MSFT270617P00680000
675 P199.25+1.61%4611-24MSFT270617P00675000
670 P00%0MSFT270617P00670000
665 P192.46+31.70%262111-24MSFT270617P00665000
660 P193.00+4.18%28201-13MSFT270617P00660000
655 P182.70+9.57%1312-16MSFT270617P00655000
650 P184.63-10.65%22601-23MSFT270617P00650000
645 P159.95-0.93%13211-28MSFT270617P00645000
640 P197.07+7.17%11901-21MSFT270617P00640000
635 P191.50+27.88%1201-21MSFT270617P00635000
630 P147.45-0.85%1311-28MSFT270617P00630000
625 P142.95-0.90%1111-28MSFT270617P00625000
620 P143.29-3.51%1211-26MSFT270617P00620000
615 P00%0MSFT270617P00615000
610 P109.06+3.28%2110-09MSFT270617P00610000
605 P00%0MSFT270617P00605000
600 P203.25-5.02%35802-25MSFT270617P00600000
595 P168.50+10.86%1201-29MSFT270617P00595000
590 P193.50+102.19%11402-20MSFT270617P00590000
585 P111.05+9.90%295412-09MSFT270617P00585000
580 P133.23+2.41%15001-20MSFT270617P00580000
575 P86.550%2110-20MSFT270617P00575000
570 P118.55+12.60%230901-14MSFT270617P00570000
565 P80.65-4.69%6310-20MSFT270617P00565000
560 P155.05+62.27%130603-06MSFT270617P00560000
555 P150.25-2.09%1703-06MSFT270617P00555000
550 P148.30-1.74%112403-05MSFT270617P00550000
545 P95.65+7.29%12901-13MSFT270617P00545000
540 P147.53-5.91%342802-25MSFT270617P00540000
535 P146.25-0.96%64703-03MSFT270617P00535000
530 P146.10-0.88%3044702-24MSFT270617P00530000
525 P145.83+1.89%2013102-24MSFT270617P00525000
520 P134.25+12.41%671003-03MSFT270617P00520000
515 P114.00+6.25%52902-03MSFT270617P00515000
510 P120.35-6.34%161803-03MSFT270617P00510000
505 P117.80+1.69%310603-02MSFT270617P00505000
500 P108.42-5.40%266103-05MSFT270617P00500000
490 P100.47-3.13%120903-06MSFT270617P00490000
480 P93.85-10.64%221503-06MSFT270617P00480000
470 P88.70+1.90%154703-09MSFT270617P00470000
460 P82.55+0.92%2846303-09MSFT270617P00460000
450 P76.15+2.35%5073703-09MSFT270617P00450000
440 P68.95-1.78%975803-10MSFT270617P00440000
430 P63.65+0.44%4672003-10MSFT270617P00430000
420 P59.00+2.16%2068203-10MSFT270617P00420000
410 P53.05+0.47%135903-10MSFT270617P00410000
400 P48.05+1.35%272,49203-10MSFT270617P00400000
390 P44.10+2.49%751703-10MSFT270617P00390000
380 P39.70+2.85%52,70103-09MSFT270617P00380000
370 P35.95+0.84%11,28303-10MSFT270617P00370000
360 P31.20-1.89%151,48303-10MSFT270617P00360000
350 P27.70-2.12%412,30203-10MSFT270617P00350000
340 P24.95+0.81%3673503-05MSFT270617P00340000
330 P22.27+3.44%4861,09403-10MSFT270617P00330000
320 P19.25-0.05%1046003-06MSFT270617P00320000
310 P17.04+1.97%61,14103-05MSFT270617P00310000
300 P14.60-3.88%21,82103-10MSFT270617P00300000
290 P13.05+0.15%115703-10MSFT270617P00290000
280 P11.22-10.45%4525603-09MSFT270617P00280000
270 P9.65+2.66%515903-09MSFT270617P00270000
260 P8.20-2.38%122603-03MSFT270617P00260000
250 P6.95+6.76%230703-06MSFT270617P00250000
240 P5.85+5.41%24303-06MSFT270617P00240000
230 P5.15+10.52%24403-09MSFT270617P00230000
220 P3.85-6.33%27703-04MSFT270617P00220000
210 P3.12-19.59%429703-04MSFT270617P00210000
200 P3.04+11.76%111802-27MSFT270617P00200000
195 P2.49+164.89%23903-09MSFT270617P00195000
190 P2.18+17.84%16502-25MSFT270617P00190000
185 P1.81-5.73%29003-04MSFT270617P00185000
180 P1.60-20.40%234503-04MSFT270617P00180000
175 P1.55+4.73%224703-09MSFT270617P00175000


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