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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
49,42771,4195,56285,241


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 @ $430.00

Puts
Calls


MSFT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C3.95-14.13%6111,60809-28MSFT270617C00800000
780 C5.00-13.79%165209-28MSFT270617C00780000
775 C5.03+16.44%415009-14MSFT270617C00775000
770 C6.45+27.72%285409-25MSFT270617C00770000
765 C5.67-15.75%433609-28MSFT270617C00765000
760 C5.89+17.56%337009-25MSFT270617C00760000
755 C6.35+27.00%6225009-28MSFT270617C00755000
750 C6.65-6.99%2094909-28MSFT270617C00750000
745 C7.05-13.39%1849309-28MSFT270617C00745000
740 C8.55+47.92%427309-25MSFT270617C00740000
735 C6.50-6.47%115509-22MSFT270617C00735000
730 C7.95-0.50%3639709-28MSFT270617C00730000
725 C7.38+6.19%114509-23MSFT270617C00725000
720 C10.30+46.10%4555709-25MSFT270617C00720000
715 C10.80+30.91%113,03009-25MSFT270617C00715000
710 C11.08+47.54%121209-25MSFT270617C00710000
705 C8.95+14.45%1021609-21MSFT270617C00705000
700 C10.90-9.54%156,31409-28MSFT270617C00700000
695 C9.75+2.09%415709-23MSFT270617C00695000
690 C12.05-9.06%3624309-28MSFT270617C00690000
685 C13.90+30.64%510209-25MSFT270617C00685000
680 C13.16-10.17%193709-28MSFT270617C00680000
675 C12.15+2.53%5427909-23MSFT270617C00675000
670 C14.30+21.19%426209-28MSFT270617C00670000
665 C11.70-13.27%112209-18MSFT270617C00665000
660 C17.60+32.03%2067409-25MSFT270617C00660000
655 C16.27-10.95%1432709-28MSFT270617C00655000
650 C17.56-9.95%51,76909-28MSFT270617C00650000
645 C20.20+42.76%1433809-25MSFT270617C00645000
640 C20.30+34.88%2169509-25MSFT270617C00640000
635 C20.60-7.87%4546009-28MSFT270617C00635000
630 C19.50-15.58%466409-28MSFT270617C00630000
625 C21.50-12.35%1469209-28MSFT270617C00625000
620 C25.95+41.03%1386009-25MSFT270617C00620000
615 C23.94-9.49%553709-28MSFT270617C00615000
610 C25.80-6.86%262,16909-28MSFT270617C00610000
605 C27.05-7.52%1266809-28MSFT270617C00605000
600 C27.48-9.01%415,73809-28MSFT270617C00600000
595 C29.60-6.77%3831709-28MSFT270617C00595000
590 C29.83-9.88%972109-28MSFT270617C00590000
585 C31.37-11.63%234709-28MSFT270617C00585000
580 C34.06-5.65%251,95209-28MSFT270617C00580000
575 C35.25-6.87%664709-28MSFT270617C00575000
570 C37.26-5.43%2696609-28MSFT270617C00570000
565 C38.90-8.47%5373409-28MSFT270617C00565000
560 C39.50-9.69%1111,34809-28MSFT270617C00560000
555 C42.20-7.86%1759509-28MSFT270617C00555000
550 C43.33-8.20%726,28409-28MSFT270617C00550000
545 C46.00-6.50%655909-28MSFT270617C00545000
540 C47.70-7.20%611,90409-28MSFT270617C00540000
535 C49.60-8.82%297209-28MSFT270617C00535000
530 C50.90-8.21%487809-28MSFT270617C00530000
525 C54.19-6.57%2891409-28MSFT270617C00525000
520 C56.40-5.92%342,46709-28MSFT270617C00520000
515 C56.10-11.16%22,38209-28MSFT270617C00515000
510 C62.20-4.01%1792,77809-28MSFT270617C00510000
505 C64.00-5.88%222,14709-28MSFT270617C00505000
500 C65.20-7.71%296,82809-28MSFT270617C00500000
490 C70.90-6.22%212,62009-28MSFT270617C00490000
480 C75.29-7.36%43,17609-28MSFT270617C00480000
470 C82.80-6.23%42,10109-28MSFT270617C00470000
460 C89.10-6.41%181,01409-28MSFT270617C00460000
450 C97.56-3.50%173,67909-28MSFT270617C00450000
440 C103.23-4.06%21,87909-28MSFT270617C00440000
430 C111.40-2.28%302,67909-28MSFT270617C00430000
420 C117.70-4.15%172,05109-28MSFT270617C00420000
410 C127.08-2.99%885509-28MSFT270617C00410000
400 C132.30-3.99%254,73409-28MSFT270617C00400000
390 C148.40+16.39%212,28109-25MSFT270617C00390000
380 C156.74+11.76%61,31209-25MSFT270617C00380000
370 C163.45+7.27%991009-25MSFT270617C00370000
360 C172.00+9.79%161,23909-25MSFT270617C00360000
350 C177.56-1.97%31,66109-28MSFT270617C00350000
340 C182.42-3.91%21,43109-28MSFT270617C00340000
330 C189.45-6.05%283109-28MSFT270617C00330000
320 C185.98-1.22%134509-24MSFT270617C00320000
310 C208.09-5.41%367009-28MSFT270617C00310000
300 C217.70-3.72%263009-28MSFT270617C00300000
290 C230.00-2.13%275909-28MSFT270617C00290000
280 C237.83+7.42%31,28309-28MSFT270617C00280000
270 C229.03+2.70%218608-25MSFT270617C00270000
260 C241.65-2.21%116309-24MSFT270617C00260000
250 C250.32-1.79%233009-24MSFT270617C00250000
240 C261.300.00%120409-21MSFT270617C00240000
230 C268.45-0.25%120909-16MSFT270617C00230000
220 C297.62-1.94%234609-28MSFT270617C00220000
210 C278.95-3.64%12808-17MSFT270617C00210000
200 C319.20+6.40%112909-25MSFT270617C00200000
195 C298.50-2.77%2808-05MSFT270617C00195000
190 C301.93+0.77%102508-19MSFT270617C00190000
185 C335.50+6.51%15709-25MSFT270617C00185000
180 C336.95+4.84%17809-03MSFT270617C00180000
175 C325.90+0.36%254909-24MSFT270617C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P386.00+19.62%2105-20MSFT270617P00800000
780 P366.00+42.00%2005-20MSFT270617P00780000
775 P280.450%2108-14MSFT270617P00775000
770 P00%0MSFT270617P00770000
765 P00%0MSFT270617P00765000
760 P237.45-11.24%2010-07MSFT270617P00760000
755 P259.310%6308-04MSFT270617P00755000
750 P00%0MSFT270617P00750000
745 P00%0MSFT270617P00745000
740 P251.05+20.12%2108-03MSFT270617P00740000
735 P00%0MSFT270617P00735000
730 P00%0MSFT270617P00730000
725 P236.200%2008-03MSFT270617P00725000
720 P235.60-0.29%483208-20MSFT270617P00720000
715 P198.950%20011-03MSFT270617P00715000
710 P00%0MSFT270617P00710000
705 P00%0MSFT270617P00705000
700 P216.36-25.57%323208-19MSFT270617P00700000
695 P170.000%1110-30MSFT270617P00695000
690 P247.95+7.24%2106-02MSFT270617P00690000
685 P210.40+29.31%4111-21MSFT270617P00685000
680 P190.25+0.69%2109-16MSFT270617P00680000
675 P195.55+11.71%1108-20MSFT270617P00675000
670 P174.75+9.12%1109-15MSFT270617P00670000
665 P152.84-8.18%2309-25MSFT270617P00665000
660 P149.05-1.62%1109-25MSFT270617P00660000
655 P152.65-2.37%13608-28MSFT270617P00655000
650 P152.95-2.89%11709-14MSFT270617P00650000
645 P150.85-3.76%11509-11MSFT270617P00645000
640 P142.15-4.19%31308-27MSFT270617P00640000
635 P145.44-3.01%1208-26MSFT270617P00635000
630 P133.28-42.99%2209-28MSFT270617P00630000
625 P144.55-2.00%2108-24MSFT270617P00625000
620 P115.57-9.26%51609-25MSFT270617P00620000
615 P158.20-2.32%1107-31MSFT270617P00615000
610 P112.30+2.97%11608-31MSFT270617P00610000
605 P00%0MSFT270617P00605000
600 P111.60+1.00%78709-23MSFT270617P00600000
595 P110.68-50.71%29826708-11MSFT270617P00595000
590 P107.03-8.25%232408-11MSFT270617P00590000
585 P88.06-11.19%1809-25MSFT270617P00585000
580 P99.21-3.21%168509-21MSFT270617P00580000
575 P187.35+2.38%1107-27MSFT270617P00575000
570 P89.87+8.28%4776509-15MSFT270617P00570000
565 P98.05-20.70%3408-03MSFT270617P00565000
560 P76.50-11.84%133509-28MSFT270617P00560000
555 P68.05-25.51%13409-25MSFT270617P00555000
550 P66.00-11.98%435009-25MSFT270617P00550000
545 P65.95+4.33%29809-28MSFT270617P00545000
540 P59.39-13.56%1540709-25MSFT270617P00540000
535 P60.70+5.93%4324009-28MSFT270617P00535000
530 P57.75+6.85%7046509-28MSFT270617P00530000
525 P54.10+3.84%5835209-28MSFT270617P00525000
520 P52.40+5.67%284309-28MSFT270617P00520000
515 P50.41+7.16%540909-28MSFT270617P00515000
510 P45.65+1.67%689909-28MSFT270617P00510000
505 P43.15+3.23%3846609-28MSFT270617P00505000
500 P45.00+11.80%12,03909-28MSFT270617P00500000
490 P36.65+4.21%71,85309-28MSFT270617P00490000
480 P32.60+2.71%1099709-28MSFT270617P00480000
470 P28.30-15.02%521,43909-25MSFT270617P00470000
460 P26.38+5.48%1412,58809-28MSFT270617P00460000
450 P23.20+5.17%32,29209-28MSFT270617P00450000
440 P19.60+3.16%22,94109-28MSFT270617P00440000
430 P18.20+10.64%33,85809-28MSFT270617P00430000
420 P15.20+4.97%102,54609-28MSFT270617P00420000
410 P13.02+4.16%12,29409-28MSFT270617P00410000
400 P11.30+4.63%195,36709-28MSFT270617P00400000
390 P9.90+6.68%22,80409-28MSFT270617P00390000
380 P8.16+4.48%156,27509-28MSFT270617P00380000
370 P7.00+5.11%333,32209-28MSFT270617P00370000
360 P5.90+4.61%262,85609-28MSFT270617P00360000
350 P5.00+1.83%88,30709-28MSFT270617P00350000
340 P4.10+1.23%463,89909-28MSFT270617P00340000
330 P3.45+5.83%133,24309-28MSFT270617P00330000
320 P2.92+7.35%603,72309-28MSFT270617P00320000
310 P2.30-14.18%11,82609-28MSFT270617P00310000
300 P1.96+6.52%126,92509-28MSFT270617P00300000
290 P1.47-18.33%42,74809-25MSFT270617P00290000
280 P1.33+6.40%21,24109-28MSFT270617P00280000
270 P1.10-12.70%71,14409-25MSFT270617P00270000
260 P0.81-16.49%766109-25MSFT270617P00260000
250 P0.64-23.81%731,34709-25MSFT270617P00250000
240 P0.57-12.31%22,00209-28MSFT270617P00240000
230 P0.46-4.17%11,92809-28MSFT270617P00230000
220 P0.28-24.32%323709-25MSFT270617P00220000
210 P0.29-40.82%437409-25MSFT270617P00210000
200 P0.430.00%237009-11MSFT270617P00200000
195 P0.19-24.00%48209-25MSFT270617P00195000
190 P0.27+28.57%112509-25MSFT270617P00190000
185 P0.27-34.15%110609-25MSFT270617P00185000
180 P0.26-42.22%253309-25MSFT270617P00180000
175 P0.15-62.50%8748309-14MSFT270617P00175000


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