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 30, 2026 8:28:30 AM EDT
509.27USD+0.061%(+0.31)7,516
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,39554,79910,44669,597


MSFT Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 21, 2028 Exp. - Max Pain @ $450.00

Puts
Calls


MSFT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C16.25-8.45%94,76409-28MSFT280121C00800000
780 C20.00+28.21%191,63609-25MSFT280121C00780000
775 C18.70+17.46%21,30409-25MSFT280121C00775000
770 C19.47+10.56%418509-25MSFT280121C00770000
765 C21.60+20.00%2217609-25MSFT280121C00765000
760 C20.90-6.49%368109-28MSFT280121C00760000
755 C21.28+10.26%217009-25MSFT280121C00755000
750 C21.00-8.50%12,60109-28MSFT280121C00750000
745 C19.35-14.38%119208-17MSFT280121C00745000
740 C19.35-3.73%333309-16MSFT280121C00740000
735 C25.75+13.74%1016209-25MSFT280121C00735000
730 C26.50+27.04%598609-25MSFT280121C00730000
725 C21.67-1.50%853109-24MSFT280121C00725000
720 C27.25+19.41%12,14209-25MSFT280121C00720000
715 C26.00-8.93%319909-28MSFT280121C00715000
710 C29.92+20.02%120709-25MSFT280121C00710000
705 C25.86+0.82%416409-23MSFT280121C00705000
700 C29.72-6.16%401,86609-28MSFT280121C00700000
695 C29.46-8.93%127409-28MSFT280121C00695000
690 C33.61+27.07%11,17709-25MSFT280121C00690000
685 C34.76+18.96%419709-25MSFT280121C00685000
680 C32.65-7.51%153409-28MSFT280121C00680000
675 C32.85+13.75%118009-28MSFT280121C00675000
670 C35.80+14.93%215209-28MSFT280121C00670000
665 C36.85-5.83%322109-28MSFT280121C00665000
660 C37.95-5.24%329309-28MSFT280121C00660000
655 C39.10+22.00%355209-28MSFT280121C00655000
650 C40.15-3.95%101,30909-28MSFT280121C00650000
645 C40.75-5.67%931109-28MSFT280121C00645000
640 C41.90-4.77%1038209-28MSFT280121C00640000
635 C43.15-4.85%896409-28MSFT280121C00635000
630 C44.45-4.29%101,21009-28MSFT280121C00630000
625 C45.75-4.59%877509-28MSFT280121C00625000
620 C48.00-3.32%53,11709-28MSFT280121C00620000
615 C48.500.00%3229809-28MSFT280121C00615000
610 C49.50-5.71%141,09109-28MSFT280121C00610000
605 C52.50+16.67%137309-25MSFT280121C00605000
600 C53.20-4.57%306,94909-28MSFT280121C00600000
595 C54.60+1.49%773509-28MSFT280121C00595000
590 C55.83-3.94%91,20409-28MSFT280121C00590000
585 C57.80-4.38%1053809-28MSFT280121C00585000
580 C60.40-3.07%375709-28MSFT280121C00580000
575 C62.15-2.51%647009-28MSFT280121C00575000
570 C63.90-2.59%151,38009-28MSFT280121C00570000
565 C64.80-4.21%141,12709-28MSFT280121C00565000
560 C66.60+0.60%886109-28MSFT280121C00560000
555 C68.50-4.40%940809-28MSFT280121C00555000
550 C70.50-6.13%313,55809-28MSFT280121C00550000
545 C72.55-4.36%1553309-28MSFT280121C00545000
540 C79.00+17.82%3459809-25MSFT280121C00540000
535 C66.40+1.92%243209-24MSFT280121C00535000
530 C82.20+19.30%1194209-25MSFT280121C00530000
525 C78.50-7.00%237809-28MSFT280121C00525000
520 C79.13-10.08%395709-28MSFT280121C00520000
515 C85.25-5.07%1244909-28MSFT280121C00515000
510 C88.57-4.76%2481409-28MSFT280121C00510000
505 C90.61-4.62%879009-28MSFT280121C00505000
500 C91.62-5.06%439,23909-28MSFT280121C00500000
490 C97.00-6.01%1596409-28MSFT280121C00490000
480 C103.15-4.93%322,07309-28MSFT280121C00480000
470 C107.05-6.14%141,14109-28MSFT280121C00470000
460 C112.00-6.90%281009-28MSFT280121C00460000
450 C120.30-3.31%302,94409-28MSFT280121C00450000
440 C127.78-2.31%562609-28MSFT280121C00440000
430 C132.20-4.99%81,31909-28MSFT280121C00430000
420 C139.12-4.71%21,25309-28MSFT280121C00420000
410 C151.00+13.15%1884709-25MSFT280121C00410000
400 C152.00-3.94%153,29109-28MSFT280121C00400000
390 C159.50-4.43%181309-28MSFT280121C00390000
380 C166.21-3.53%101,43809-28MSFT280121C00380000
370 C176.50-2.86%375209-28MSFT280121C00370000
360 C184.00-1.41%351309-28MSFT280121C00360000
350 C189.00-4.25%41,94609-28MSFT280121C00350000
340 C205.00+11.02%527909-25MSFT280121C00340000
330 C201.12-5.13%1029009-28MSFT280121C00330000
320 C205.00-3.07%140509-23MSFT280121C00320000
310 C216.75-5.53%544609-28MSFT280121C00310000
300 C230.65-3.01%44,13009-28MSFT280121C00300000
290 C241.84+7.13%514509-28MSFT280121C00290000
280 C252.30+5.17%214909-25MSFT280121C00280000
270 C261.20+4.23%17709-25MSFT280121C00270000
260 C253.05-0.98%313509-24MSFT280121C00260000
250 C282.00+7.22%429109-25MSFT280121C00250000
240 C274.15+2.14%254209-23MSFT280121C00240000
230 C283.30+1.03%84309-04MSFT280121C00230000
225 C287.60+3.76%202409-23MSFT280121C00225000
220 C303.90+3.72%24309-28MSFT280121C00220000
215 C297.29+4.29%23809-23MSFT280121C00215000
210 C258.00+32.65%17907-31MSFT280121C00210000
200 C319.88-1.77%410209-28MSFT280121C00200000
195 C301.23-2.51%86708-19MSFT280121C00195000
190 C319.55+4.43%2320609-23MSFT280121C00190000
185 C339.43+4.44%214509-25MSFT280121C00185000
Puts
StrikePriceChangeVolOILastContract Name
800 P299.50-29.75%1109-21MSFT280121P00800000
780 P291.34-5.72%1112-01MSFT280121P00780000
775 P284.51-6.73%4108-03MSFT280121P00775000
770 P00%0MSFT280121P00770000
765 P348.40+26.03%1105-08MSFT280121P00765000
760 P233.75-3.83%2110-30MSFT280121P00760000
755 P261.60-28.52%1108-13MSFT280121P00755000
750 P00%0MSFT280121P00750000
745 P244.25-3.46%2109-23MSFT280121P00745000
740 P241.82-2.49%4409-23MSFT280121P00740000
735 P311.50+0.04%10105-18MSFT280121P00735000
730 P240.45-10.78%2109-10MSFT280121P00730000
725 P00%0MSFT280121P00725000
720 P302.50+2.53%20814005-18MSFT280121P00720000
715 P202.20-8.44%1109-25MSFT280121P00715000
710 P274.17-4.90%1107-30MSFT280121P00710000
705 P200.00-4.49%1209-25MSFT280121P00705000
700 P203.90-0.96%1109-21MSFT280121P00700000
695 P187.80-11.12%10109-25MSFT280121P00695000
690 P215.69-1.20%12101-27MSFT280121P00690000
685 P190.58-9.71%202009-23MSFT280121P00685000
680 P185.75-20.28%161609-23MSFT280121P00680000
675 P180.17-3.79%1109-04MSFT280121P00675000
670 P197.70-1.25%14101-27MSFT280121P00670000
665 P184.30-13.76%21108-03MSFT280121P00665000
660 P169.07+0.64%31209-23MSFT280121P00660000
655 P160.55-3.80%15009-28MSFT280121P00655000
650 P146.70-4.18%11209-25MSFT280121P00650000
645 P229.20+3.01%2202-04MSFT280121P00645000
640 P240.35+7.74%153302-05MSFT280121P00640000
635 P149.59-2.42%210009-22MSFT280121P00635000
630 P157.80+3.58%2108-03MSFT280121P00630000
625 P176.73-15.84%2206-01MSFT280121P00625000
620 P132.10-28.44%2409-04MSFT280121P00620000
615 P130.90-6.69%62409-01MSFT280121P00615000
610 P133.10-29.41%21209-24MSFT280121P00610000
605 P198.50+6.29%2706-08MSFT280121P00605000
600 P116.48-4.29%1779509-28MSFT280121P00600000
595 P108.80-13.81%10309-25MSFT280121P00595000
590 P165.72-6.31%12707-30MSFT280121P00590000
585 P105.75-11.84%11308-28MSFT280121P00585000
580 P116.42-18.01%14008-06MSFT280121P00580000
575 P106.95+8.63%215909-17MSFT280121P00575000
570 P103.40-0.43%81,65309-18MSFT280121P00570000
565 P91.31-8.55%110109-28MSFT280121P00565000
560 P96.84+4.45%124109-24MSFT280121P00560000
555 P86.45-6.65%36509-25MSFT280121P00555000
550 P89.40+0.48%102,02709-18MSFT280121P00550000
545 P79.86-8.63%49209-28MSFT280121P00545000
540 P73.55-11.39%1022609-25MSFT280121P00540000
535 P70.80-11.72%1562709-25MSFT280121P00535000
530 P68.30-10.48%118409-25MSFT280121P00530000
525 P69.32-8.16%220209-28MSFT280121P00525000
520 P68.25+8.16%173209-28MSFT280121P00520000
515 P61.20-10.07%921209-25MSFT280121P00515000
510 P59.35-9.26%22,51909-25MSFT280121P00510000
505 P56.50-10.03%51,22609-25MSFT280121P00505000
500 P55.80+2.71%42,30709-28MSFT280121P00500000
490 P51.10+3.34%12,11409-28MSFT280121P00490000
480 P46.60+2.31%184409-28MSFT280121P00480000
470 P41.10-12.37%2360709-25MSFT280121P00470000
460 P39.41+5.91%11,00909-28MSFT280121P00460000
450 P35.79+6.14%12,26609-28MSFT280121P00450000
440 P32.66+7.29%201,70609-28MSFT280121P00440000
430 P27.84-11.51%998709-25MSFT280121P00430000
420 P26.10-8.74%253,77509-28MSFT280121P00420000
410 P22.95+4.03%442,41509-28MSFT280121P00410000
400 P20.95+2.20%24,18909-28MSFT280121P00400000
390 P18.24+3.93%12,55909-28MSFT280121P00390000
380 P16.35+3.81%12,97209-28MSFT280121P00380000
370 P13.60-15.79%561,35609-25MSFT280121P00370000
360 P13.00+7.44%24,05809-28MSFT280121P00360000
350 P10.50-16.33%174,63409-25MSFT280121P00350000
340 P9.36-11.28%13,00709-25MSFT280121P00340000
330 P8.05-15.26%72,61409-25MSFT280121P00330000
320 P6.87-13.48%42,37909-25MSFT280121P00320000
310 P7.10-7.79%263809-21MSFT280121P00310000
300 P5.40+6.93%24,20909-28MSFT280121P00300000
290 P4.45-13.26%855309-25MSFT280121P00290000
280 P4.40-1.79%101,25009-22MSFT280121P00280000
270 P3.35+4.69%31,54709-28MSFT280121P00270000
260 P2.71-20.53%193409-25MSFT280121P00260000
250 P2.38+1.28%17,66909-28MSFT280121P00250000
240 P1.97-16.53%291109-25MSFT280121P00240000
230 P1.70-10.53%169309-25MSFT280121P00230000
225 P1.55+1.31%19709-28MSFT280121P00225000
220 P1.40-11.95%125409-25MSFT280121P00220000
215 P1.39-7.33%21,34009-21MSFT280121P00215000
210 P1.17-11.36%147409-25MSFT280121P00210000
200 P0.97-9.35%121509-28MSFT280121P00200000
195 P0.79-1.25%1011,01509-28MSFT280121P00195000
190 P0.88-1.12%17709-28MSFT280121P00190000
185 P0.90+3.45%10069709-28MSFT280121P00185000


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