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 1:47:47 PM EDT
403.04USD-0.672%(-2.72)14,216,549
401.21Bid   403.12Ask   1.91Spread
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,07443,14313,29821,912


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 C5.85-2.50%91,06003-10MSFT271217C00800000
780 C7.30+7.20%19003-03MSFT271217C00780000
775 C5.90-4.07%1802-23MSFT271217C00775000
770 C7.54+5.45%11202-26MSFT271217C00770000
765 C7.50-6.83%3721103-09MSFT271217C00765000
760 C8.40+26.13%130703-03MSFT271217C00760000
755 C7.05-7.84%122402-20MSFT271217C00755000
750 C8.28+2.22%1010303-10MSFT271217C00750000
745 C11.15+1.83%23501-29MSFT271217C00745000
740 C8.65-4.31%973003-10MSFT271217C00740000
735 C9.24+16.67%1802-26MSFT271217C00735000
730 C8.01-25.14%21102-24MSFT271217C00730000
725 C10.200.00%11102-26MSFT271217C00725000
720 C10.24+28.00%114102-26MSFT271217C00720000
715 C22.33+11.48%22612-10MSFT271217C00715000
710 C9.61-3.42%11002-06MSFT271217C00710000
705 C9.87-6.18%13002-20MSFT271217C00705000
700 C11.28-1.14%21,39903-10MSFT271217C00700000
695 C11.83+11.39%123803-10MSFT271217C00695000
690 C11.62+16.90%310402-27MSFT271217C00690000
685 C13.76-5.62%16402-02MSFT271217C00685000
680 C11.64-10.46%223802-05MSFT271217C00680000
675 C12.95-11.90%12103-10MSFT271217C00675000
670 C13.25-14.29%18503-10MSFT271217C00670000
665 C13.40-16.25%12102-13MSFT271217C00665000
660 C14.71-1.61%52,29303-10MSFT271217C00660000
655 C15.35+10.83%12103-09MSFT271217C00655000
650 C15.59-1.95%448803-10MSFT271217C00650000
645 C16.40+10.22%11,79103-09MSFT271217C00645000
640 C16.95-2.59%13,10903-09MSFT271217C00640000
635 C17.60+14.66%12303-09MSFT271217C00635000
630 C18.11-10.57%358103-09MSFT271217C00630000
625 C18.85-10.02%127103-09MSFT271217C00625000
620 C19.40+5.15%61,06203-09MSFT271217C00620000
615 C20.20+2.02%138203-09MSFT271217C00615000
610 C20.37-11.82%3133103-10MSFT271217C00610000
605 C24.03+8.39%15203-04MSFT271217C00605000
600 C22.05-8.70%513,45803-10MSFT271217C00600000
595 C25.55+32.66%114903-06MSFT271217C00595000
590 C19.70-0.15%2624402-24MSFT271217C00590000
585 C27.85+24.33%113103-04MSFT271217C00585000
580 C25.70-9.03%11,00803-09MSFT271217C00580000
575 C29.20-2.67%134403-06MSFT271217C00575000
570 C27.22-0.55%545703-10MSFT271217C00570000
565 C28.50-8.80%317303-09MSFT271217C00565000
560 C33.05+12.88%161403-06MSFT271217C00560000
555 C31.02-7.13%911603-09MSFT271217C00555000
550 C31.07-5.42%2352,95203-10MSFT271217C00550000
545 C35.38-0.84%210203-06MSFT271217C00545000
540 C32.84-8.14%81,04803-10MSFT271217C00540000
535 C35.25+3.83%117703-09MSFT271217C00535000
530 C36.17-2.90%31,12803-10MSFT271217C00530000
525 C37.35+22.74%238702-26MSFT271217C00525000
520 C38.42-0.98%580503-10MSFT271217C00520000
515 C39.60+6.25%2013103-09MSFT271217C00515000
510 C40.62-0.88%574803-10MSFT271217C00510000
505 C42.25-8.57%18003-10MSFT271217C00505000
500 C43.69-3.87%6336,62603-10MSFT271217C00500000
490 C46.49-8.34%131,00303-10MSFT271217C00490000
480 C49.34-4.23%1087603-10MSFT271217C00480000
470 C53.02-6.82%744403-10MSFT271217C00470000
460 C56.97-2.70%252403-10MSFT271217C00460000
450 C60.00-1.96%701,29303-10MSFT271217C00450000
440 C63.86-6.62%15384303-10MSFT271217C00440000
430 C68.15-7.22%148703-09MSFT271217C00430000
420 C72.06-3.92%3558303-10MSFT271217C00420000
410 C76.65-0.26%982103-10MSFT271217C00410000
400 C81.81-2.08%141,37203-10MSFT271217C00400000
390 C86.30-4.78%138503-10MSFT271217C00390000
380 C92.02+1.96%4158203-10MSFT271217C00380000
370 C97.15-1.34%165603-10MSFT271217C00370000
360 C102.32+0.22%432203-10MSFT271217C00360000
350 C108.10-1.37%2487903-10MSFT271217C00350000
340 C114.73-4.08%218003-09MSFT271217C00340000
330 C126.85+1.48%112003-06MSFT271217C00330000
320 C126.89-4.23%129303-09MSFT271217C00320000
310 C134.00+0.04%217403-10MSFT271217C00310000
300 C139.39-0.95%370003-10MSFT271217C00300000
290 C150.61-2.07%14003-09MSFT271217C00290000
280 C159.84-0.11%116603-06MSFT271217C00280000
270 C165.39+4.36%123203-09MSFT271217C00270000
260 C170.26+11.25%16503-03MSFT271217C00260000
250 C182.00+2.45%126803-05MSFT271217C00250000
240 C190.00+5.56%12803-04MSFT271217C00240000
230 C194.45+3.66%104803-03MSFT271217C00230000
220 C207.60+7.26%193103-05MSFT271217C00220000
210 C209.50-0.59%298603-10MSFT271217C00210000
200 C219.00+3.30%111603-09MSFT271217C00200000
195 C220.14+3.62%5179903-03MSFT271217C00195000
190 C228.10+3.03%25302-26MSFT271217C00190000
185 C214.50-30.36%116802-24MSFT271217C00185000
180 C240.12+1.41%124403-06MSFT271217C00180000
175 C246.06+4.77%126703-05MSFT271217C00175000
Puts
StrikePriceChangeVolOILastContract Name
800 P322.39-0.06%8101-09MSFT271217P00800000
780 P273.00+5.68%25010008-22MSFT271217P00780000
775 P00%0MSFT271217P00775000
770 P238.370%1110-27MSFT271217P00770000
765 P252.020%2111-04MSFT271217P00765000
760 P233.56-5.59%1108-12MSFT271217P00760000
755 P00%0MSFT271217P00755000
750 P209.680%5510-28MSFT271217P00750000
745 P00%0MSFT271217P00745000
740 P00%0MSFT271217P00740000
735 P261.88+9.00%23011-25MSFT271217P00735000
730 P00%0MSFT271217P00730000
725 P00%0MSFT271217P00725000
720 P00%0MSFT271217P00720000
715 P244.85+11.30%103311-24MSFT271217P00715000
710 P178.550%4410-29MSFT271217P00710000
705 P235.49+36.99%163011-24MSFT271217P00705000
700 P220.55-0.84%1101-27MSFT271217P00700000
695 P201.06+8.36%2211-07MSFT271217P00695000
690 P00%0MSFT271217P00690000
685 P217.90+2.25%10201-23MSFT271217P00685000
680 P256.50+28.12%13001-29MSFT271217P00680000
675 P251.47+28.29%828301-29MSFT271217P00675000
670 P240.75+12.33%1101-29MSFT271217P00670000
665 P249.50+3.31%1102-04MSFT271217P00665000
660 P218.25+24.45%2401-21MSFT271217P00660000
655 P231.50+36.58%1101-29MSFT271217P00655000
650 P224.36+28.22%4501-29MSFT271217P00650000
645 P186.20-2.05%1301-16MSFT271217P00645000
640 P217.05+37.41%14501-29MSFT271217P00640000
635 P212.34+38.65%1601-29MSFT271217P00635000
630 P244.80+22.05%118802-23MSFT271217P00630000
625 P222.50-0.90%12403-03MSFT271217P00625000
620 P211.95+41.82%11702-03MSFT271217P00620000
615 P146.560%1101-08MSFT271217P00615000
610 P122.90-7.88%1411-13MSFT271217P00610000
605 P200.40+3.78%51002-11MSFT271217P00605000
600 P199.23-1.28%122203-03MSFT271217P00600000
595 P196.25+50.50%4902-05MSFT271217P00595000
590 P191.60+1.56%31302-12MSFT271217P00590000
585 P00%0MSFT271217P00585000
580 P181.20-5.53%190303-04MSFT271217P00580000
575 P177.62-1.17%114503-03MSFT271217P00575000
570 P175.90+1.19%1213403-02MSFT271217P00570000
565 P168.56-5.25%56003-04MSFT271217P00565000
560 P159.50-2.83%268303-05MSFT271217P00560000
555 P155.40+16.54%53103-05MSFT271217P00555000
550 P156.43-0.32%151,98403-04MSFT271217P00550000
545 P133.95+24.94%72901-29MSFT271217P00545000
540 P144.63-0.47%163103-09MSFT271217P00540000
535 P99.860%4201-14MSFT271217P00535000
530 P138.30+1.19%866203-10MSFT271217P00530000
525 P133.85+1.36%513503-10MSFT271217P00525000
520 P132.10+1.71%141503-09MSFT271217P00520000
515 P127.05-3.47%274003-04MSFT271217P00515000
510 P123.57-0.11%252403-09MSFT271217P00510000
505 P119.70-0.25%103103-09MSFT271217P00505000
500 P116.17+1.26%51,28003-10MSFT271217P00500000
490 P109.05-7.73%225803-04MSFT271217P00490000
480 P102.57-1.85%635803-04MSFT271217P00480000
470 P99.25-6.89%135803-02MSFT271217P00470000
460 P95.04+3.81%141303-02MSFT271217P00460000
450 P83.02+2.05%1088603-10MSFT271217P00450000
440 P77.50-4.50%124303-09MSFT271217P00440000
430 P71.34+0.83%345103-05MSFT271217P00430000
420 P66.27+2.46%662903-09MSFT271217P00420000
410 P61.10+0.43%243503-09MSFT271217P00410000
400 P55.22+0.71%91,34703-10MSFT271217P00400000
390 P51.57+0.43%1134003-10MSFT271217P00390000
380 P47.25+2.83%101,30603-10MSFT271217P00380000
370 P41.96-1.76%689003-10MSFT271217P00370000
360 P39.10+3.03%165503-10MSFT271217P00360000
350 P34.45-1.43%401,54303-10MSFT271217P00350000
340 P31.75-1.09%171,57103-09MSFT271217P00340000
330 P28.45-0.35%5670703-10MSFT271217P00330000
320 P25.53+0.16%5199003-10MSFT271217P00320000
310 P21.85+0.14%152603-10MSFT271217P00310000
300 P20.12+0.60%11,30703-10MSFT271217P00300000
290 P17.21-8.31%179703-06MSFT271217P00290000
280 P14.90-3.87%248803-10MSFT271217P00280000
270 P14.25-11.21%415002-25MSFT271217P00270000
260 P11.55-5.33%131803-10MSFT271217P00260000
250 P10.55+2.03%238103-09MSFT271217P00250000
240 P9.75+5.18%114502-27MSFT271217P00240000
230 P8.55+1.18%1028802-25MSFT271217P00230000
220 P7.30-1.75%101,76202-27MSFT271217P00220000
210 P5.90+6.31%395703-02MSFT271217P00210000
200 P5.15+8.88%166502-27MSFT271217P00200000
195 P4.27-2.95%265503-04MSFT271217P00195000
190 P3.80-9.52%28003-10MSFT271217P00190000
185 P3.43+7.19%12803-10MSFT271217P00185000
180 P3.07-2.54%17703-06MSFT271217P00180000
175 P2.92+2.82%13,93903-09MSFT271217P00175000


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