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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,39815,3561,29621,550


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

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

Puts
Calls

MSFT Sep 17, 2027 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C11.10-14.94%250609-28MSFT270917C00760000
740 C14.12+25.29%216109-25MSFT270917C00740000
720 C17.95+38.50%515709-25MSFT270917C00720000
700 C17.50-11.88%51,14909-28MSFT270917C00700000
680 C20.38-11.00%114509-28MSFT270917C00680000
675 C21.95-3.56%55009-28MSFT270917C00675000
670 C25.17+24.60%410609-25MSFT270917C00670000
665 C19.90-7.01%216409-24MSFT270917C00665000
660 C27.00+30.12%578909-25MSFT270917C00660000
655 C21.40-7.64%415609-24MSFT270917C00655000
650 C29.32+30.25%944109-25MSFT270917C00650000
645 C23.30-7.50%522109-24MSFT270917C00645000
640 C30.83+29.00%3451209-25MSFT270917C00640000
635 C32.00+28.26%5432009-25MSFT270917C00635000
630 C29.60-12.99%427009-28MSFT270917C00630000
625 C26.95-6.26%247609-24MSFT270917C00625000
620 C36.00+26.27%3248509-25MSFT270917C00620000
615 C37.38+28.45%850809-25MSFT270917C00615000
610 C36.43-2.96%121109-28MSFT270917C00610000
605 C38.00-2.81%224509-28MSFT270917C00605000
600 C38.28-7.60%2992809-28MSFT270917C00600000
595 C39.44+15.83%219809-28MSFT270917C00595000
590 C41.19-7.75%1356909-28MSFT270917C00590000
585 C42.40-7.59%225209-28MSFT270917C00585000
580 C45.41-0.42%637009-28MSFT270917C00580000
575 C47.25-4.45%132009-28MSFT270917C00575000
570 C48.65-6.12%5127609-28MSFT270917C00570000
565 C49.60-3.03%130809-28MSFT270917C00565000
560 C51.65-5.35%6752909-28MSFT270917C00560000
555 C56.53+22.89%429309-25MSFT270917C00555000
550 C56.20-5.88%121,94909-28MSFT270917C00550000
545 C57.45-4.76%214509-28MSFT270917C00545000
540 C59.45-5.36%922109-28MSFT270917C00540000
535 C61.60-5.48%638509-28MSFT270917C00535000
530 C67.78+21.91%328209-25MSFT270917C00530000
525 C66.60-3.13%220909-28MSFT270917C00525000
520 C68.95-4.96%3641709-28MSFT270917C00520000
515 C71.10-6.05%224709-28MSFT270917C00515000
510 C72.63-5.56%1138609-28MSFT270917C00510000
505 C75.00-5.41%518909-28MSFT270917C00505000
500 C77.00-6.45%985209-28MSFT270917C00500000
495 C82.00-4.76%130409-28MSFT270917C00495000
490 C82.60-4.51%125809-28MSFT270917C00490000
485 C82.76-10.36%115309-28MSFT270917C00485000
480 C94.55+21.51%1216109-25MSFT270917C00480000
475 C92.30-3.68%119809-28MSFT270917C00475000
470 C93.95-5.10%168209-28MSFT270917C00470000
465 C96.81+13.29%212909-28MSFT270917C00465000
460 C98.21-7.35%457509-28MSFT270917C00460000
455 C106.45+13.49%121409-25MSFT270917C00455000
450 C109.00-3.54%31,29009-28MSFT270917C00450000
445 C109.33-5.04%4723209-28MSFT270917C00445000
440 C119.05+19.05%415609-25MSFT270917C00440000
435 C122.67+19.95%5411809-25MSFT270917C00435000
430 C120.12-4.08%214909-28MSFT270917C00430000
425 C122.42+5.75%29009-28MSFT270917C00425000
420 C122.60+9.74%129409-28MSFT270917C00420000
415 C133.21+11.96%56309-25MSFT270917C00415000
410 C128.35-6.67%19909-28MSFT270917C00410000
405 C143.40+3.92%311409-25MSFT270917C00405000
400 C136.05-8.23%158009-28MSFT270917C00400000
395 C146.66-4.46%117909-28MSFT270917C00395000
390 C154.50+10.52%314209-25MSFT270917C00390000
385 C140.31+1.96%111909-21MSFT270917C00385000
380 C158.68+10.89%113009-25MSFT270917C00380000
375 C152.25+3.40%19509-23MSFT270917C00375000
370 C162.75+4.02%113409-28MSFT270917C00370000
365 C171.00+6.88%13309-25MSFT270917C00365000
360 C169.83-1.18%121909-28MSFT270917C00360000
355 C167.97+2.42%111309-23MSFT270917C00355000
350 C186.55+8.95%736209-25MSFT270917C00350000
345 C190.55+7.48%35209-25MSFT270917C00345000
340 C176.45-2.23%510009-24MSFT270917C00340000
335 C183.80+6.86%43009-11MSFT270917C00335000
330 C204.70+9.50%18109-25MSFT270917C00330000
325 C191.10+3.77%112609-17MSFT270917C00325000
320 C198.42+1.86%17909-21MSFT270917C00320000
315 C196.00-0.82%16309-21MSFT270917C00315000
310 C222.50+11.56%217209-25MSFT270917C00310000
305 C202.65+0.27%21308-05MSFT270917C00305000
300 C227.70+8.87%131609-25MSFT270917C00300000
295 C228.87+4.20%21809-14MSFT270917C00295000
290 C217.00-0.06%11909-09MSFT270917C00290000
285 C222.36-8.10%13009-21MSFT270917C00285000
280 C240.50+6.79%126909-14MSFT270917C00280000
275 C220.55-8.58%121208-19MSFT270917C00275000
270 C237.17+1.66%11108-26MSFT270917C00270000
265 C240.39+1.26%21909-24MSFT270917C00265000
260 C252.48+1.11%11308-07MSFT270917C00260000
255 C254.62+27.31%22009-23MSFT270917C00255000
250 C278.35+7.74%214309-25MSFT270917C00250000
245 C279.33+9.62%23109-25MSFT270917C00245000
240 C264.04-2.07%24109-24MSFT270917C00240000
235 C268.28+1.80%22109-24MSFT270917C00235000
230 C278.87+2.96%23109-23MSFT270917C00230000
225 C274.15+14.23%21308-05MSFT270917C00225000
220 C288.00+94.20%1709-01MSFT270917C00220000
215 C275.90-2.15%21408-19MSFT270917C00215000
210 C246.75+34.10%1707-30MSFT270917C00210000
205 C301.62+20.17%2809-23MSFT270917C00205000
200 C307.11+1.63%12409-22MSFT270917C00200000
195 C299.86-0.38%2508-05MSFT270917C00195000
190 C264.15+46.75%28107-30MSFT270917C00190000
185 C323.00+5.53%2308-11MSFT270917C00185000
Puts
StrikePriceChangeVolOILastContract Name
760 P00%0MSFT270917P00760000
740 P00%0MSFT270917P00740000
720 P206.93-9.08%1109-25MSFT270917P00720000
700 P203.86+5.26%1109-15MSFT270917P00700000
680 P00%0MSFT270917P00680000
675 P164.20-5.09%1109-25MSFT270917P00675000
670 P173.56-0.34%121209-23MSFT270917P00670000
665 P175.20-2.46%1108-26MSFT270917P00665000
660 P164.29-42.71%8809-23MSFT270917P00660000
655 P173.40-1.78%1108-24MSFT270917P00655000
650 P149.85-12.90%3309-23MSFT270917P00650000
645 P148.200%2209-23MSFT270917P00645000
640 P00%0MSFT270917P00640000
635 P139.200%1109-25MSFT270917P00635000
630 P133.00-8.69%2209-25MSFT270917P00630000
625 P180.00-23.73%2207-30MSFT270917P00625000
620 P180.430%1107-30MSFT270917P00620000
615 P00%0MSFT270917P00615000
610 P135.55-40.68%2208-04MSFT270917P00610000
605 P00%0MSFT270917P00605000
600 P110.85-10.06%664309-28MSFT270917P00600000
595 P102.75-11.02%56609-25MSFT270917P00595000
590 P195.50+1.35%1107-21MSFT270917P00590000
585 P97.85-7.43%514709-25MSFT270917P00585000
580 P101.47-10.83%2209-01MSFT270917P00580000
575 P98.82-51.54%2109-01MSFT270917P00575000
570 P84.90-13.53%81009-25MSFT270917P00570000
565 P87.50+1.04%11009-28MSFT270917P00565000
560 P77.95-13.82%14009-25MSFT270917P00560000
555 P96.70-49.19%121708-21MSFT270917P00555000
550 P72.45-13.75%61709-25MSFT270917P00550000
545 P80.05-11.79%22309-21MSFT270917P00545000
540 P69.33+4.10%12109-28MSFT270917P00540000
535 P63.90-9.10%235309-25MSFT270917P00535000
530 P63.91-2.08%110709-03MSFT270917P00530000
525 P58.75-11.85%207709-25MSFT270917P00525000
520 P58.13+4.95%28209-28MSFT270917P00520000
515 P55.00+5.16%917609-28MSFT270917P00515000
510 P52.36-9.96%136509-25MSFT270917P00510000
505 P51.00-8.11%117909-28MSFT270917P00505000
500 P48.50+5.21%542309-28MSFT270917P00500000
495 P46.15+3.41%143609-28MSFT270917P00495000
490 P45.20-6.13%6660909-28MSFT270917P00490000
485 P41.45+1.74%1128309-28MSFT270917P00485000
480 P38.03-12.57%335809-25MSFT270917P00480000
475 P41.30+1.18%425109-24MSFT270917P00475000
470 P36.00-7.79%135809-25MSFT270917P00470000
465 P33.02-10.27%140309-25MSFT270917P00465000
460 P32.60+8.67%326509-28MSFT270917P00460000
455 P31.00-8.15%119609-28MSFT270917P00455000
450 P28.65+6.90%2147109-28MSFT270917P00450000
445 P26.90+2.67%124309-28MSFT270917P00445000
440 P26.40+9.77%235709-28MSFT270917P00440000
435 P23.25-11.09%1273009-25MSFT270917P00435000
430 P21.61-15.25%137709-25MSFT270917P00430000
425 P21.26-11.60%127709-25MSFT270917P00425000
420 P19.00-12.92%3071209-25MSFT270917P00420000
415 P18.00-13.46%3679909-25MSFT270917P00415000
410 P18.51+4.87%1020309-28MSFT270917P00410000
405 P15.45-15.57%1031209-25MSFT270917P00405000
400 P15.55+3.67%1196909-28MSFT270917P00400000
395 P13.45-17.23%1813809-25MSFT270917P00395000
390 P12.86-11.37%5155609-25MSFT270917P00390000
385 P11.80-16.01%232309-25MSFT270917P00385000
380 P11.80+4.89%2654409-28MSFT270917P00380000
375 P10.25-15.98%1525709-25MSFT270917P00375000
370 P10.26+4.91%148809-28MSFT270917P00370000
365 P9.25+1.20%632709-28MSFT270917P00365000
360 P8.20-15.90%1061009-25MSFT270917P00360000
355 P9.05+0.56%2523209-24MSFT270917P00355000
350 P6.90-17.86%364209-25MSFT270917P00350000
345 P7.75+4.45%2419509-24MSFT270917P00345000
340 P6.10-15.86%1271709-25MSFT270917P00340000
335 P6.75+3.85%2535409-24MSFT270917P00335000
330 P5.250.00%176709-28MSFT270917P00330000
325 P4.90-8.41%2125209-25MSFT270917P00325000
320 P4.40-16.98%81,16709-25MSFT270917P00320000
315 P4.03-17.76%416409-25MSFT270917P00315000
310 P3.87+4.31%131309-28MSFT270917P00310000
305 P3.45-13.75%3319209-25MSFT270917P00305000
300 P3.80-13.04%282609-21MSFT270917P00300000
295 P3.45-6.76%121209-22MSFT270917P00295000
290 P3.04-9.25%237309-23MSFT270917P00290000
285 P2.82-15.82%315909-24MSFT270917P00285000
280 P2.28+2.70%215909-28MSFT270917P00280000
275 P2.20-3.51%323809-28MSFT270917P00275000
270 P1.92+6.08%627309-28MSFT270917P00270000
265 P4.45-49.66%1310007-30MSFT270917P00265000
260 P3.62-54.86%19407-30MSFT270917P00260000
255 P1.64-17.17%116309-22MSFT270917P00255000
250 P1.61-4.17%613309-21MSFT270917P00250000
245 P1.18-5.60%33009-25MSFT270917P00245000
240 P1.25+13.64%23409-21MSFT270917P00240000
235 P1.00-3.85%2024709-24MSFT270917P00235000
230 P0.92-8.00%26709-24MSFT270917P00230000
225 P1.08+12.50%15109-01MSFT270917P00225000
220 P0.77-39.37%54709-23MSFT270917P00220000
215 P0.65-9.72%82309-24MSFT270917P00215000
210 P0.650.00%214409-21MSFT270917P00210000
205 P0.59-1.67%514009-21MSFT270917P00205000
200 P0.56-1.75%24909-16MSFT270917P00200000
195 P0.53+35.90%41509-16MSFT270917P00195000
190 P0.52-7.14%13108-20MSFT270917P00190000
185 P0.37+5.71%20049309-18MSFT270917P00185000


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