Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MSFT
Microsoft Corp
stock NASDAQ

Market Open
Mar 11, 2026 1:46:46 PM EDT
402.84USD-0.720%(-2.92)14,181,019
402.71Bid   402.96Ask   0.25Spread
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,24540,19914,23616,062


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 @ $420.00

Puts
Calls


MSFT Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C6.50-4.41%322,17303-10MSFT280121C00800000
780 C7.75-14.84%151,27903-09MSFT280121C00780000
775 C7.70-7.23%91,09003-10MSFT280121C00775000
770 C8.19+1.74%14803-03MSFT280121C00770000
765 C7.20-14.08%11502-24MSFT280121C00765000
760 C9.03-12.50%2237503-09MSFT280121C00760000
755 C9.00+7.40%28002-25MSFT280121C00755000
750 C9.35-6.50%21,16303-09MSFT280121C00750000
745 C9.15-6.63%18103-09MSFT280121C00745000
740 C11.35+25.41%126303-04MSFT280121C00740000
735 C11.30+8.65%210103-04MSFT280121C00735000
730 C11.70-2.90%118003-05MSFT280121C00730000
725 C11.75+28.00%15103-04MSFT280121C00725000
720 C10.90-5.63%320103-09MSFT280121C00720000
715 C12.00-45.08%12902-09MSFT280121C00715000
710 C10.94+12.21%23202-13MSFT280121C00710000
705 C13.30+8.13%14402-10MSFT280121C00705000
700 C12.20-2.40%41,32203-10MSFT280121C00700000
695 C13.30-5.20%225103-09MSFT280121C00695000
690 C14.53+14.95%121503-03MSFT280121C00690000
685 C12.89+4.54%113902-25MSFT280121C00685000
680 C13.77-3.37%253303-10MSFT280121C00680000
675 C12.20-7.65%810202-24MSFT280121C00675000
670 C16.30-0.61%14103-04MSFT280121C00670000
665 C15.75-0.32%11103-09MSFT280121C00665000
660 C15.92-2.03%19003-10MSFT280121C00660000
655 C16.80-12.32%152203-09MSFT280121C00655000
650 C16.65-6.20%147103-10MSFT280121C00650000
645 C16.59-4.98%462902-13MSFT280121C00645000
640 C18.15-1.36%122903-10MSFT280121C00640000
635 C20.90+3.47%65803-04MSFT280121C00635000
630 C19.17+0.37%286003-10MSFT280121C00630000
625 C19.91-3.82%454303-10MSFT280121C00625000
620 C20.91-3.42%522,48603-10MSFT280121C00620000
615 C21.10-9.33%516803-10MSFT280121C00615000
610 C25.00+6.16%120403-04MSFT280121C00610000
605 C22.73-2.24%2420003-10MSFT280121C00605000
600 C23.62-0.67%2413,45803-10MSFT280121C00600000
595 C24.60-1.20%59803-10MSFT280121C00595000
590 C25.40-1.17%71,13403-10MSFT280121C00590000
585 C26.45-0.56%117603-10MSFT280121C00585000
580 C27.35-0.55%1149703-10MSFT280121C00580000
575 C28.30-0.53%119503-10MSFT280121C00575000
570 C29.25-0.34%124203-10MSFT280121C00570000
565 C29.75-1.98%1380503-10MSFT280121C00565000
560 C31.25-3.70%159103-10MSFT280121C00560000
555 C32.30-0.62%217603-10MSFT280121C00555000
550 C33.00-4.13%232,10003-10MSFT280121C00550000
545 C33.82-5.19%27439403-10MSFT280121C00545000
540 C35.00-2.37%438303-10MSFT280121C00540000
535 C36.85-0.54%129803-10MSFT280121C00535000
530 C38.00-0.78%158303-10MSFT280121C00530000
525 C39.27-0.71%2432403-10MSFT280121C00525000
520 C40.51+0.52%595203-10MSFT280121C00520000
515 C42.20-6.03%124803-09MSFT280121C00515000
510 C43.25+0.12%171,15903-10MSFT280121C00510000
505 C44.70-0.67%145503-10MSFT280121C00505000
500 C45.43-5.35%3574,60603-10MSFT280121C00500000
490 C48.65-0.49%1260503-10MSFT280121C00490000
480 C52.20-0.48%483503-10MSFT280121C00480000
470 C55.49-6.58%348303-09MSFT280121C00470000
460 C59.19-5.30%4335903-10MSFT280121C00460000
450 C62.30-2.88%351,56403-10MSFT280121C00450000
440 C66.50-1.70%529303-10MSFT280121C00440000
430 C70.00-3.95%376603-10MSFT280121C00430000
420 C74.47+0.50%659503-10MSFT280121C00420000
410 C79.40-1.10%1854603-10MSFT280121C00410000
400 C83.50-1.87%1102,04003-10MSFT280121C00400000
390 C87.00-1.92%3074103-10MSFT280121C00390000
380 C93.50-1.06%298503-10MSFT280121C00380000
370 C98.70-2.57%1041003-10MSFT280121C00370000
360 C103.62-1.83%115303-10MSFT280121C00360000
350 C110.00-1.79%801,41003-10MSFT280121C00350000
340 C116.95+0.82%511603-10MSFT280121C00340000
330 C122.50-1.83%614903-10MSFT280121C00330000
320 C130.57+0.25%525303-10MSFT280121C00320000
310 C135.90-1.74%810603-10MSFT280121C00310000
300 C141.70-2.44%153,34103-10MSFT280121C00300000
290 C154.00+2.60%19303-05MSFT280121C00290000
280 C161.47+0.92%17103-06MSFT280121C00280000
270 C162.80-3.19%13503-09MSFT280121C00270000
260 C173.55+8.23%16003-04MSFT280121C00260000
250 C172.35+2.59%56303-02MSFT280121C00250000
240 C189.75+7.51%1012803-04MSFT280121C00240000
230 C198.41+6.79%12803-09MSFT280121C00230000
225 C192.700%10002-25MSFT280121C00225000
220 C196.85+3.50%111302-25MSFT280121C00220000
215 C201.25-1.40%6402-25MSFT280121C00215000
210 C211.23+2.36%31303-10MSFT280121C00210000
200 C219.90+4.88%101403-10MSFT280121C00200000
195 C223.15-2.55%261903-10MSFT280121C00195000
Puts
StrikePriceChangeVolOILastContract Name
800 P340.16+8.10%1101-16MSFT280121P00800000
780 P291.34-5.72%1112-01MSFT280121P00780000
775 P305.05+6.53%6101-23MSFT280121P00775000
770 P00%0MSFT280121P00770000
765 P276.45+11.18%2112-01MSFT280121P00765000
760 P233.75-3.83%2110-30MSFT280121P00760000
755 P00%0MSFT280121P00755000
750 P00%0MSFT280121P00750000
745 P253.00+13.42%5511-20MSFT280121P00745000
740 P00%0MSFT280121P00740000
735 P00%0MSFT280121P00735000
730 P223.99+15.39%1111-17MSFT280121P00730000
725 P00%0MSFT280121P00725000
720 P236.00+4.49%91011-19MSFT280121P00720000
715 P00%0MSFT280121P00715000
710 P231.400%2101-12MSFT280121P00710000
705 P213.50+14.37%5511-20MSFT280121P00705000
700 P220.95-0.48%1101-27MSFT280121P00700000
695 P217.60+18.29%152101-06MSFT280121P00695000
690 P215.69-1.20%12101-27MSFT280121P00690000
685 P211.07+7.60%1112-16MSFT280121P00685000
680 P252.50+12.87%11901-29MSFT280121P00680000
675 P251.53+21.07%818201-29MSFT280121P00675000
670 P197.70-1.25%14101-27MSFT280121P00670000
665 P193.06-1.28%1101-27MSFT280121P00665000
660 P237.15+9.29%11101-29MSFT280121P00660000
655 P231.90+22.47%11401-29MSFT280121P00655000
650 P223.25-0.61%53802-02MSFT280121P00650000
645 P229.20+3.01%2202-04MSFT280121P00645000
640 P240.35+7.74%153302-05MSFT280121P00640000
635 P219.45+32.88%4402-04MSFT280121P00635000
630 P152.34-1.71%25012-08MSFT280121P00630000
625 P222.85-0.84%12303-03MSFT280121P00625000
620 P159.24+10.19%4401-23MSFT280121P00620000
615 P00%0MSFT280121P00615000
610 P206.88+11.32%1203-09MSFT280121P00610000
605 P203.65+0.79%5702-11MSFT280121P00605000
600 P194.48-1.35%222003-06MSFT280121P00600000
595 P134.19+19.89%2412-04MSFT280121P00595000
590 P145.83+2.47%2901-20MSFT280121P00590000
585 P138.55+5.46%2101-16MSFT280121P00585000
580 P180.63+47.45%17903-09MSFT280121P00580000
575 P178.32-1.08%113703-03MSFT280121P00575000
570 P171.35-5.72%31,10703-05MSFT280121P00570000
565 P185.02+10.56%11602-23MSFT280121P00565000
560 P179.00+8.29%1013402-23MSFT280121P00560000
555 P156.05-2.10%54403-06MSFT280121P00555000
550 P155.54+1.69%867403-10MSFT280121P00550000
545 P149.64+0.42%19903-05MSFT280121P00545000
540 P146.66-3.84%116203-10MSFT280121P00540000
535 P141.00-4.50%214103-09MSFT280121P00535000
530 P143.72-6.71%4512702-25MSFT280121P00530000
525 P132.85-3.92%116403-09MSFT280121P00525000
520 P134.02+8.29%148202-18MSFT280121P00520000
515 P143.22+12.83%116002-23MSFT280121P00515000
510 P128.35+0.86%120902-19MSFT280121P00510000
505 P124.76+2.64%84302-19MSFT280121P00505000
500 P116.80+1.04%191603-10MSFT280121P00500000
490 P109.10-2.59%11,17603-05MSFT280121P00490000
480 P107.30-3.39%845503-03MSFT280121P00480000
470 P96.91+1.74%128103-05MSFT280121P00470000
460 P89.83-8.37%7234103-05MSFT280121P00460000
450 P85.00-6.78%647203-03MSFT280121P00450000
440 P77.35-0.06%1963403-06MSFT280121P00440000
430 P71.90-2.84%3857503-04MSFT280121P00430000
420 P65.90+0.23%32,65903-09MSFT280121P00420000
410 P60.62-0.77%2142,32303-09MSFT280121P00410000
400 P57.00+2.61%152,49803-10MSFT280121P00400000
390 P51.54+0.17%179803-10MSFT280121P00390000
380 P48.10+0.50%381,36303-10MSFT280121P00380000
370 P43.60+1.87%272003-09MSFT280121P00370000
360 P39.60+1.15%597203-09MSFT280121P00360000
350 P35.30+1.15%241,23803-10MSFT280121P00350000
340 P32.400.00%21,25203-10MSFT280121P00340000
330 P29.27+0.41%11,13203-10MSFT280121P00330000
320 P25.87-1.07%1383603-10MSFT280121P00320000
310 P22.78-3.06%221503-10MSFT280121P00310000
300 P20.75+0.73%292,05503-10MSFT280121P00300000
290 P18.43+1.54%1027703-09MSFT280121P00290000
280 P16.05-5.59%3612803-05MSFT280121P00280000
270 P14.00-6.67%315202-19MSFT280121P00270000
260 P11.94-4.86%160903-10MSFT280121P00260000
250 P10.60-0.47%1191803-10MSFT280121P00250000
240 P9.11-7.04%156503-05MSFT280121P00240000
230 P8.95+1.70%110502-27MSFT280121P00230000
225 P8.31+10.80%1902-25MSFT280121P00225000
220 P7.80+0.39%12402-27MSFT280121P00220000
215 P6.15-1.91%105903-10MSFT280121P00215000
210 P5.750.00%106703-09MSFT280121P00210000
200 P4.80-1.03%203103-09MSFT280121P00200000
195 P4.42+4.25%13903-06MSFT280121P00195000


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