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

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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,53918,6071,94022,440


MSFT Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

MSFT Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jun 16, 2028 Exp. - Max Pain @ $400.00

Puts
Calls


MSFT Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C34.00+20.40%4072109-25MSFT280616C00760000
740 C37.20+21.37%2013209-25MSFT280616C00740000
720 C40.80+18.95%313,21709-25MSFT280616C00720000
700 C43.50-3.87%51,81509-28MSFT280616C00700000
690 C47.24+22.13%1734609-25MSFT280616C00690000
680 C49.50+18.99%281,69909-25MSFT280616C00680000
670 C50.50+15.96%337409-25MSFT280616C00670000
660 C49.40-10.18%567209-28MSFT280616C00660000
650 C51.98-9.44%255709-28MSFT280616C00650000
640 C59.50+15.42%1913009-25MSFT280616C00640000
630 C59.55+0.08%1234609-28MSFT280616C00630000
620 C64.96+14.57%1932109-25MSFT280616C00620000
610 C65.10+7.43%821409-28MSFT280616C00610000
600 C66.15-7.05%82,23009-28MSFT280616C00600000
590 C74.68+16.71%171,11509-25MSFT280616C00590000
580 C78.01+14.35%81,43909-25MSFT280616C00580000
570 C77.01-6.82%2139909-28MSFT280616C00570000
560 C78.82-8.71%21,06809-28MSFT280616C00560000
550 C85.29-4.76%784709-28MSFT280616C00550000
540 C90.18-3.55%516409-28MSFT280616C00540000
530 C95.70-2.27%226009-28MSFT280616C00530000
520 C100.10-2.82%422609-28MSFT280616C00520000
510 C103.40-3.17%831509-28MSFT280616C00510000
500 C107.00-4.23%81,62209-28MSFT280616C00500000
490 C114.00-3.58%11,12109-28MSFT280616C00490000
480 C116.70-5.89%424009-28MSFT280616C00480000
470 C127.25+10.37%52,17009-25MSFT280616C00470000
460 C129.00-3.73%789709-28MSFT280616C00460000
450 C134.90+7.05%1185309-28MSFT280616C00450000
440 C143.60+10.27%11,65009-25MSFT280616C00440000
430 C147.30-1.80%125409-28MSFT280616C00430000
420 C151.34+6.52%150309-28MSFT280616C00420000
410 C161.37+7.47%128709-25MSFT280616C00410000
400 C170.00+8.11%679009-25MSFT280616C00400000
390 C176.53+13.16%237709-25MSFT280616C00390000
380 C178.00-3.90%440909-28MSFT280616C00380000
370 C186.57-1.96%425509-28MSFT280616C00370000
360 C195.25+5.98%116109-25MSFT280616C00360000
350 C205.28+8.36%276809-25MSFT280616C00350000
340 C207.14+5.08%1023209-25MSFT280616C00340000
330 C204.44+0.13%7211809-23MSFT280616C00330000
320 C213.48+0.82%411009-23MSFT280616C00320000
310 C221.60+2.38%3516409-23MSFT280616C00310000
300 C240.20-2.16%257409-28MSFT280616C00300000
290 C235.50+0.07%213009-23MSFT280616C00290000
280 C245.26-0.30%28809-23MSFT280616C00280000
270 C250.35-5.37%111309-17MSFT280616C00270000
260 C261.20-4.23%246209-23MSFT280616C00260000
250 C282.00+6.60%114809-28MSFT280616C00250000
240 C291.97+6.68%211609-25MSFT280616C00240000
230 C286.35+0.75%209109-23MSFT280616C00230000
225 C302.50+5.35%49209-25MSFT280616C00225000
220 C297.65+2.46%210508-11MSFT280616C00220000
215 C310.03+5.45%85309-28MSFT280616C00215000
210 C293.61+1.59%216108-17MSFT280616C00210000
200 C306.31-1.98%218809-24MSFT280616C00200000
195 C318.65+21.02%306909-23MSFT280616C00195000
190 C316.78-1.95%217109-24MSFT280616C00190000
185 C342.70+4.90%239709-25MSFT280616C00185000
Puts
StrikePriceChangeVolOILastContract Name
760 P265.65+1.88%2209-24MSFT280616P00760000
740 P243.00-0.60%91809-23MSFT280616P00740000
720 P228.57-2.86%2709-24MSFT280616P00720000
700 P210.86-3.18%231609-02MSFT280616P00700000
690 P197.70-0.44%1428509-23MSFT280616P00690000
680 P183.08-2.98%124009-28MSFT280616P00680000
670 P184.17-4.43%2609-24MSFT280616P00670000
660 P176.08-1.71%402109-24MSFT280616P00660000
650 P165.05-3.76%22309-23MSFT280616P00650000
640 P152.60-4.89%23209-28MSFT280616P00640000
630 P151.32-0.66%3509-22MSFT280616P00630000
620 P143.37-0.40%23309-22MSFT280616P00620000
610 P137.21+1.82%43409-24MSFT280616P00610000
600 P128.51+2.68%23309-01MSFT280616P00600000
590 P116.50-4.26%114309-28MSFT280616P00590000
580 P110.15-4.86%104509-28MSFT280616P00580000
570 P99.52-50.84%48109-25MSFT280616P00570000
560 P96.99+3.62%126609-28MSFT280616P00560000
550 P90.53+2.88%424109-28MSFT280616P00550000
540 P89.77-0.86%236809-22MSFT280616P00540000
530 P79.90+4.28%226409-28MSFT280616P00530000
520 P71.40-8.85%513309-25MSFT280616P00520000
510 P69.15+3.09%134409-28MSFT280616P00510000
500 P64.20+2.97%234309-28MSFT280616P00500000
490 P57.46-5.76%323209-25MSFT280616P00490000
480 P52.37-12.93%124309-25MSFT280616P00480000
470 P54.28+2.61%514509-22MSFT280616P00470000
460 P46.11-7.61%224609-28MSFT280616P00460000
450 P43.15+4.73%234709-28MSFT280616P00450000
440 P37.75-8.71%7850209-25MSFT280616P00440000
430 P34.45-8.26%19360909-25MSFT280616P00430000
420 P31.60-9.46%9255609-25MSFT280616P00420000
410 P31.37-2.18%168709-23MSFT280616P00410000
400 P27.25+5.42%168609-28MSFT280616P00400000
390 P26.50+6.26%145109-24MSFT280616P00390000
380 P20.90-9.52%266109-25MSFT280616P00380000
370 P18.30-12.02%384009-25MSFT280616P00370000
360 P18.15-5.32%41,26309-22MSFT280616P00360000
350 P14.88-12.11%22,27609-25MSFT280616P00350000
340 P13.40-7.71%588509-28MSFT280616P00340000
330 P12.30+3.71%11,84909-28MSFT280616P00330000
320 P10.61+6.63%11,00309-28MSFT280616P00320000
310 P10.54-3.30%237409-17MSFT280616P00310000
300 P7.75-10.92%1413,56809-25MSFT280616P00300000
290 P6.52-13.53%348209-25MSFT280616P00290000
280 P5.75-16.67%348409-25MSFT280616P00280000
270 P5.75-9.59%237709-14MSFT280616P00270000
260 P5.10-6.42%125609-11MSFT280616P00260000
250 P4.02-2.90%123509-25MSFT280616P00250000
240 P3.59-17.85%11,48409-04MSFT280616P00240000
230 P2.88-40.00%114209-24MSFT280616P00230000
225 P2.49-15.59%16109-28MSFT280616P00225000
220 P2.31-1.28%517909-28MSFT280616P00220000
215 P2.14-5.31%16309-28MSFT280616P00215000
210 P1.97-13.22%37809-25MSFT280616P00210000
200 P1.82-0.55%27620409-23MSFT280616P00200000
195 P1.55-7.74%422409-24MSFT280616P00195000
190 P1.40-9.68%46909-25MSFT280616P00190000
185 P1.16-12.12%133609-25MSFT280616P00185000


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