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)21,341,832
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
30,61456,36610,17342,804


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

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

Puts
Calls

MSFT Dec 17, 2027 Exp. - Max Pain @ $430.00

Puts
Calls


MSFT Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C14.51-5.90%333,21909-28MSFT271217C00800000
780 C16.51+24.60%1327009-25MSFT271217C00780000
775 C16.90+15.36%818409-25MSFT271217C00775000
770 C17.69+23.71%108809-25MSFT271217C00770000
765 C18.23+0.77%1622509-25MSFT271217C00765000
760 C18.10+19.08%4357909-25MSFT271217C00760000
755 C20.72+3.14%1239009-25MSFT271217C00755000
750 C19.27-8.46%227809-28MSFT271217C00750000
745 C17.00-26.09%15109-09MSFT271217C00745000
740 C20.60+3.00%2575209-28MSFT271217C00740000
735 C19.98-8.31%27809-28MSFT271217C00735000
730 C23.02+15.50%29809-25MSFT271217C00730000
725 C23.60+22.60%3024909-25MSFT271217C00725000
720 C25.03+19.42%53,31609-25MSFT271217C00720000
715 C24.54+16.86%5029909-25MSFT271217C00715000
710 C20.15-6.02%26909-24MSFT271217C00710000
705 C27.35+23.14%192,65509-25MSFT271217C00705000
700 C28.48+29.75%71,55409-25MSFT271217C00700000
695 C22.95-2.13%7212409-24MSFT271217C00695000
690 C29.03+21.26%228009-25MSFT271217C00690000
685 C29.00+15.49%132309-28MSFT271217C00685000
680 C29.85+10.80%831209-25MSFT271217C00680000
675 C28.76-11.51%425909-28MSFT271217C00675000
670 C32.75+15.93%215609-25MSFT271217C00670000
665 C35.09+27.14%445409-25MSFT271217C00665000
660 C34.00-4.36%892,21309-28MSFT271217C00660000
655 C35.42+18.07%317509-25MSFT271217C00655000
650 C34.98-7.95%658509-28MSFT271217C00650000
645 C40.15+25.67%262,10009-25MSFT271217C00645000
640 C40.55+16.36%153,50109-25MSFT271217C00640000
635 C34.13-6.36%1711309-16MSFT271217C00635000
630 C40.00-7.54%179909-28MSFT271217C00630000
625 C44.89+23.63%1053609-25MSFT271217C00625000
620 C45.65+19.28%1277609-25MSFT271217C00620000
615 C48.18+10.76%2848609-25MSFT271217C00615000
610 C47.20+20.56%163,15509-25MSFT271217C00610000
605 C45.90+11.14%725309-28MSFT271217C00605000
600 C50.03-3.04%663,02809-28MSFT271217C00600000
595 C50.00+10.60%12,79109-28MSFT271217C00595000
590 C51.80-7.53%5077909-28MSFT271217C00590000
585 C54.30-4.35%128709-28MSFT271217C00585000
580 C50.65+3.94%712,05509-25MSFT271217C00580000
575 C54.95-8.99%1232509-28MSFT271217C00575000
570 C62.60+15.35%258409-25MSFT271217C00570000
565 C60.30-5.80%1449509-28MSFT271217C00565000
560 C65.00+16.07%470609-25MSFT271217C00560000
555 C63.60+6.53%1322309-28MSFT271217C00555000
550 C66.30-5.33%64,05409-28MSFT271217C00550000
545 C58.95+0.68%1837609-21MSFT271217C00545000
540 C75.60+20.15%471,11909-25MSFT271217C00540000
535 C77.48+22.79%1727209-25MSFT271217C00535000
530 C74.70-5.32%144,20709-28MSFT271217C00530000
525 C77.87-4.48%340309-28MSFT271217C00525000
520 C79.75-4.38%686109-28MSFT271217C00520000
515 C80.33-6.83%21,84309-28MSFT271217C00515000
510 C83.50-4.75%161,00409-28MSFT271217C00510000
505 C86.50-5.12%422009-28MSFT271217C00505000
500 C87.95-5.30%936,72709-28MSFT271217C00500000
490 C94.23-5.01%898909-28MSFT271217C00490000
480 C100.62-3.06%595409-28MSFT271217C00480000
470 C101.89-7.37%355309-28MSFT271217C00470000
460 C115.50+14.66%3853009-25MSFT271217C00460000
450 C116.70-3.79%191,53009-28MSFT271217C00450000
440 C124.51-2.60%296309-28MSFT271217C00440000
430 C129.02-5.48%41,63709-28MSFT271217C00430000
420 C133.25-5.56%32,49809-28MSFT271217C00420000
410 C143.80-4.13%72,71409-28MSFT271217C00410000
400 C147.00-4.95%21,34809-28MSFT271217C00400000
390 C162.80+10.68%262609-25MSFT271217C00390000
380 C163.70-2.79%272109-28MSFT271217C00380000
370 C171.20+4.54%353509-28MSFT271217C00370000
360 C171.02+4.28%343309-23MSFT271217C00360000
350 C187.00-2.86%177009-28MSFT271217C00350000
340 C187.20+3.86%328009-23MSFT271217C00340000
330 C209.60+12.39%419909-25MSFT271217C00330000
320 C218.50+11.02%251309-25MSFT271217C00320000
310 C219.50+5.85%221409-25MSFT271217C00310000
300 C235.00+9.93%385009-25MSFT271217C00300000
290 C244.00+7.96%818009-25MSFT271217C00290000
280 C233.48-1.53%423509-24MSFT271217C00280000
270 C250.50-3.65%125709-04MSFT271217C00270000
260 C251.42-0.60%28009-24MSFT271217C00260000
250 C272.66-3.31%229909-28MSFT271217C00250000
240 C267.30-1.73%15809-21MSFT271217C00240000
230 C294.37+7.91%84309-03MSFT271217C00230000
220 C306.70+7.38%194809-25MSFT271217C00220000
210 C295.25+2.50%294009-18MSFT271217C00210000
200 C326.00+6.89%518109-25MSFT271217C00200000
195 C307.73+0.90%6082709-24MSFT271217C00195000
190 C326.75+58.09%27808-10MSFT271217C00190000
185 C316.89-2.08%217209-24MSFT271217C00185000
180 C324.80+0.25%122709-17MSFT271217C00180000
175 C347.87+2.52%328509-25MSFT271217C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P296.77+3.28%1109-04MSFT271217P00800000
780 P384.98+41.02%7310007-17MSFT271217P00780000
775 P380.000%737307-17MSFT271217P00775000
770 P238.370%1110-27MSFT271217P00770000
765 P370.21-3.23%1107-17MSFT271217P00765000
760 P365.23+56.38%1107-17MSFT271217P00760000
755 P00%0MSFT271217P00755000
750 P209.680%5510-28MSFT271217P00750000
745 P350.750%1107-17MSFT271217P00745000
740 P240.05-30.58%2109-23MSFT271217P00740000
735 P309.46+18.17%221104-28MSFT271217P00735000
730 P345.03+6.71%23907-01MSFT271217P00730000
725 P00%0MSFT271217P00725000
720 P215.25+4.31%2309-28MSFT271217P00720000
715 P218.88+6.64%1109-15MSFT271217P00715000
710 P203.18+0.88%152409-03MSFT271217P00710000
705 P202.05-2.11%1108-28MSFT271217P00705000
700 P194.95-4.22%11209-25MSFT271217P00700000
695 P190.05+1.23%12516708-31MSFT271217P00695000
690 P179.15-10.34%1409-25MSFT271217P00690000
685 P188.50-2.36%18309-14MSFT271217P00685000
680 P187.20-2.80%14509-11MSFT271217P00680000
675 P173.10-4.79%1209-25MSFT271217P00675000
670 P195.45-18.82%111108-17MSFT271217P00670000
665 P162.35-8.74%14508-28MSFT271217P00665000
660 P161.05+1.71%454608-31MSFT271217P00660000
655 P165.93+7.47%15209-22MSFT271217P00655000
650 P154.50+2.69%21209-28MSFT271217P00650000
645 P146.60-21.27%1108-28MSFT271217P00645000
640 P146.50-32.50%2309-28MSFT271217P00640000
635 P149.60-4.03%3409-02MSFT271217P00635000
630 P154.10-37.05%131308-24MSFT271217P00630000
625 P139.35-1.14%533709-01MSFT271217P00625000
620 P127.63-12.19%2208-28MSFT271217P00620000
615 P137.35+9.99%2309-08MSFT271217P00615000
610 P136.73-38.28%16308-06MSFT271217P00610000
605 P119.65-46.06%11509-28MSFT271217P00605000
600 P111.00-9.02%220309-25MSFT271217P00600000
595 P117.20-21.61%1409-01MSFT271217P00595000
590 P123.04-2.92%2908-06MSFT271217P00590000
585 P105.40+2.63%24709-28MSFT271217P00585000
580 P100.34+5.13%1380409-28MSFT271217P00580000
575 P104.94-0.81%4014009-22MSFT271217P00575000
570 P95.20-6.48%215709-28MSFT271217P00570000
565 P110.45-44.33%208008-05MSFT271217P00565000
560 P92.60+0.33%473209-24MSFT271217P00560000
555 P81.30-11.66%2024609-25MSFT271217P00555000
550 P81.74+5.61%62,98009-28MSFT271217P00550000
545 P74.85-6.44%516309-25MSFT271217P00545000
540 P75.65+4.06%3466209-28MSFT271217P00540000
535 P82.10+12.93%168309-10MSFT271217P00535000
530 P67.00-9.83%1887309-25MSFT271217P00530000
525 P63.95-5.89%121909-25MSFT271217P00525000
520 P69.60-4.66%250809-22MSFT271217P00520000
515 P59.06-16.82%2381409-25MSFT271217P00515000
510 P58.30+2.97%266609-28MSFT271217P00510000
505 P56.31-11.46%38009-28MSFT271217P00505000
500 P51.67-12.17%252,17509-25MSFT271217P00500000
490 P49.71+3.18%1745509-28MSFT271217P00490000
480 P45.10+4.25%577209-28MSFT271217P00480000
470 P40.52+1.30%7270809-28MSFT271217P00470000
460 P37.80+5.73%158409-28MSFT271217P00460000
450 P33.88+3.29%31,43109-28MSFT271217P00450000
440 P29.87+3.00%567109-28MSFT271217P00440000
430 P27.03+3.56%1161,29609-28MSFT271217P00430000
420 P24.36+2.57%61,13509-28MSFT271217P00420000
410 P22.11+4.74%2054009-28MSFT271217P00410000
400 P19.46+1.20%113,57809-28MSFT271217P00400000
390 P17.11+2.03%250609-28MSFT271217P00390000
380 P14.70-13.53%221,18609-25MSFT271217P00380000
370 P13.30+2.70%291,06009-28MSFT271217P00370000
360 P11.75+6.72%1299209-28MSFT271217P00360000
350 P10.15+5.73%151,83909-28MSFT271217P00350000
340 P8.40-16.00%361,55609-25MSFT271217P00340000
330 P7.21-16.65%541,93809-25MSFT271217P00330000
320 P6.60+6.45%101,18609-28MSFT271217P00320000
310 P5.40-13.18%3080209-25MSFT271217P00310000
300 P4.55-12.50%392,13609-25MSFT271217P00300000
290 P4.90-5.77%196909-14MSFT271217P00290000
280 P3.35-16.67%33,56109-25MSFT271217P00280000
270 P2.95-12.46%222909-25MSFT271217P00270000
260 P2.92-7.59%185509-23MSFT271217P00260000
250 P2.00-13.42%435709-25MSFT271217P00250000
240 P1.72-8.51%216809-28MSFT271217P00240000
230 P1.62-1.82%229609-23MSFT271217P00230000
220 P1.14-21.92%42,50509-28MSFT271217P00220000
210 P1.00-16.67%51,32309-03MSFT271217P00210000
200 P0.82-14.58%180009-25MSFT271217P00200000
195 P0.96+47.69%10086509-28MSFT271217P00195000
190 P0.650.00%210509-28MSFT271217P00190000
185 P0.54-22.86%10031509-28MSFT271217P00185000
180 P0.54-10.00%28709-22MSFT271217P00180000
175 P0.43-12.24%13,74309-28MSFT271217P00175000


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