Dark

MSFT
Microsoft Corp
stock NASDAQ

Market Open

Mar 11, 2026 1:44:42 PM EDT

402.86USD-0.716%(-2.90)14,138,544

402.81Bid 402.88Ask 0.07Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Mar 11, 2026 Mar 13, 2026 Mar 16, 2026 Mar 18, 2026 Mar 20, 2026 Mar 23, 2026 Mar 25, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,528	16,321	3,566	8,931

MSFT Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

MSFT Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

MSFT Dec 15, 2028 Exp. - Max Pain @ $360.00

Puts

Calls

MSFT Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
730 C	22.39	-2.65%	4	1,051	03-10	MSFT281215C00730000
725 C	25.05	+10.55%	25	180	03-04	MSFT281215C00725000
720 C	24.75	-3.51%	4	242	03-06	MSFT281215C00720000
715 C	25.95	+26.59%	6	14	03-04	MSFT281215C00715000
710 C	27.32	+6.51%	22	41	03-05	MSFT281215C00710000
705 C	27.45	+5.78%	6	119	03-05	MSFT281215C00705000
700 C	25.27	-1.29%	1	379	03-10	MSFT281215C00700000
695 C	26.20	+18.87%	1	14	03-03	MSFT281215C00695000
690 C	22.88	-2.68%	1	16	02-23	MSFT281215C00690000
685 C	23.23	-7.93%	5	22	02-23	MSFT281215C00685000
680 C	31.27	+30.78%	22	85	03-05	MSFT281215C00680000
675 C	25.00	-13.28%	11	25	02-17	MSFT281215C00675000
670 C	30.72	-5.04%	4	136	03-09	MSFT281215C00670000
665 C	24.28	-22.18%	1	14	02-05	MSFT281215C00665000
660 C	27.01	-3.95%	1	44	02-17	MSFT281215C00660000
655 C	33.15	+6.08%	2	89	03-03	MSFT281215C00655000
650 C	32.60	-3.26%	5	182	03-10	MSFT281215C00650000
645 C	32.65	-1.95%	1	70	03-10	MSFT281215C00645000
640 C	34.22	-4.94%	1	81	03-09	MSFT281215C00640000
635 C	31.95	-6.85%	2	28	02-19	MSFT281215C00635000
630 C	38.03	+13.52%	2	38	03-06	MSFT281215C00630000
625 C	39.65	+4.92%	1	64	03-06	MSFT281215C00625000
620 C	40.04	+2.59%	2	251	03-06	MSFT281215C00620000
615 C	36.10	+12.57%	10	36	02-25	MSFT281215C00615000
610 C	42.07	+0.17%	1	69	03-05	MSFT281215C00610000
605 C	42.56	+25.99%	5	30	03-04	MSFT281215C00605000
600 C	41.50	+0.41%	14	1,001	03-10	MSFT281215C00600000
595 C	44.55	+13.36%	5	47	03-04	MSFT281215C00595000
590 C	43.00	+7.45%	3	50	03-03	MSFT281215C00590000
585 C	37.30	-5.57%	1	11	02-23	MSFT281215C00585000
580 C	45.30	-3.00%	12	1,078	03-09	MSFT281215C00580000
575 C	49.96	+17.77%	1	111	03-06	MSFT281215C00575000
570 C	48.50	+0.64%	2	160	03-04	MSFT281215C00570000
565 C	49.39	+5.78%	1	127	03-09	MSFT281215C00565000
560 C	49.29	-7.00%	10	467	03-10	MSFT281215C00560000
555 C	54.00	+2.66%	17	641	03-06	MSFT281215C00555000
550 C	52.22	-5.54%	33	1,181	03-09	MSFT281215C00550000
545 C	54.23	-3.16%	1	823	03-09	MSFT281215C00545000
540 C	54.72	-4.79%	49	231	03-09	MSFT281215C00540000
535 C	61.00	+5.72%	1	136	03-05	MSFT281215C00535000
530 C	56.95	-2.10%	67	129	03-10	MSFT281215C00530000
525 C	57.60	-8.86%	1	56	03-10	MSFT281215C00525000
520 C	59.67	-0.02%	158	215	03-10	MSFT281215C00520000
515 C	63.50	-2.61%	1	70	03-09	MSFT281215C00515000
510 C	62.59	-1.99%	91	454	03-10	MSFT281215C00510000
505 C	68.33	+4.62%	1	278	03-06	MSFT281215C00505000
500 C	65.66	-3.00%	15	1,776	03-10	MSFT281215C00500000
490 C	72.36	-0.29%	2	106	03-06	MSFT281215C00490000
480 C	72.45	+0.63%	1	198	03-10	MSFT281215C00480000
470 C	75.70	-0.20%	32	303	03-10	MSFT281215C00470000
460 C	84.12	+1.23%	3	326	03-06	MSFT281215C00460000
450 C	81.94	-3.14%	35	585	03-10	MSFT281215C00450000
440 C	87.06	-4.07%	2	238	03-10	MSFT281215C00440000
430 C	90.04	-1.22%	36	690	03-10	MSFT281215C00430000
420 C	94.90	-2.16%	8	1,173	03-10	MSFT281215C00420000
410 C	98.50	-3.37%	54	340	03-10	MSFT281215C00410000
400 C	102.50	-3.57%	33	2,041	03-10	MSFT281215C00400000
390 C	106.65	-1.30%	4	343	03-10	MSFT281215C00390000
380 C	112.50	-2.17%	10	588	03-10	MSFT281215C00380000
370 C	116.83	-1.82%	1	111	03-10	MSFT281215C00370000
360 C	122.90	-1.10%	13	647	03-10	MSFT281215C00360000
350 C	129.20	-2.11%	3	539	03-10	MSFT281215C00350000
340 C	133.00	-1.48%	1	232	03-10	MSFT281215C00340000
330 C	139.60	+0.43%	1	80	03-10	MSFT281215C00330000
320 C	145.00	+0.42%	3	251	03-10	MSFT281215C00320000
310 C	155.36	+3.15%	1	105	03-05	MSFT281215C00310000
300 C	157.37	+0.20%	10	620	03-10	MSFT281215C00300000
290 C	163.33	-1.96%	1	30	03-10	MSFT281215C00290000
280 C	163.50	0.00%	1	139	03-02	MSFT281215C00280000
270 C	182.00	+3.12%	4	96	03-05	MSFT281215C00270000
260 C	181.50	-4.49%	1	190	03-10	MSFT281215C00260000
250 C	188.00	-1.00%	13	394	03-10	MSFT281215C00250000
240 C	202.50	+0.34%	1	133	03-06	MSFT281215C00240000
230 C	204.20	-0.97%	6	1,698	03-10	MSFT281215C00230000
225 C	202.00	+6.11%	15	8	02-25	MSFT281215C00225000
220 C	212.50	+3.99%	1	36	03-09	MSFT281215C00220000
215 C	216.55	+5.38%	1	38	03-09	MSFT281215C00215000
210 C	219.59	+0.19%	3	1,125	03-10	MSFT281215C00210000
200 C	229.79	-0.48%	2	73	03-10	MSFT281215C00200000
195 C	235.00	0.00%	1	11	03-09	MSFT281215C00195000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
730 P	329.50	+3.28%	10	0	02-25	MSFT281215P00730000
725 P	0	0%	0			MSFT281215P00725000
720 P	0	0%	0			MSFT281215P00720000
715 P	0	0%	0			MSFT281215P00715000
710 P	286.50	+23.49%	1	1	01-29	MSFT281215P00710000
705 P	245.45	+7.89%	2	1	01-15	MSFT281215P00705000
700 P	295.00	-5.82%	1	1	03-10	MSFT281215P00700000
695 P	0	0%	0			MSFT281215P00695000
690 P	0	0%	0			MSFT281215P00690000
685 P	220.25	-0.98%	1	1	01-26	MSFT281215P00685000
680 P	255.98	+1.18%	1	1	02-02	MSFT281215P00680000
675 P	244.00	0%	1	1	01-29	MSFT281215P00675000
670 P	216.50	-1.93%	1	1	01-23	MSFT281215P00670000
665 P	262.85	+0.53%	1	3	03-04	MSFT281215P00665000
660 P	251.50	+8.80%	1	1	02-03	MSFT281215P00660000
655 P	247.77	+0.63%	1	2	03-06	MSFT281215P00655000
650 P	259.68	-2.63%	1	13	02-27	MSFT281215P00650000
645 P	261.81	+19.96%	3	2	02-23	MSFT281215P00645000
640 P	257.75	+14.48%	1	3	02-23	MSFT281215P00640000
635 P	230.00	-0.97%	1	2	03-06	MSFT281215P00635000
630 P	240.40	-1.58%	1	1	02-25	MSFT281215P00630000
625 P	205.00	0%	10	10	01-29	MSFT281215P00625000
620 P	232.58	+3.82%	1	12	02-27	MSFT281215P00620000
615 P	219.62	+7.00%	1	1	02-05	MSFT281215P00615000
610 P	203.90	0%	1	1	02-03	MSFT281215P00610000
605 P	0	0%	0			MSFT281215P00605000
600 P	202.00	-2.46%	1	54	03-10	MSFT281215P00600000
595 P	0	0%	0			MSFT281215P00595000
590 P	0	0%	0			MSFT281215P00590000
585 P	0	0%	0			MSFT281215P00585000
580 P	188.60	-1.19%	1	253	02-17	MSFT281215P00580000
575 P	184.00	0%	8	0	02-13	MSFT281215P00575000
570 P	191.60	+16.79%	4	3	02-23	MSFT281215P00570000
565 P	179.82	+16.09%	20	54	02-05	MSFT281215P00565000
560 P	168.50	-7.98%	2	10	03-04	MSFT281215P00560000
555 P	166.65	+2.55%	4	2	02-13	MSFT281215P00555000
550 P	166.37	-0.85%	10	217	02-26	MSFT281215P00550000
545 P	163.10	+0.07%	1	40	02-25	MSFT281215P00545000
540 P	164.40	+4.38%	10	14	02-27	MSFT281215P00540000
535 P	152.57	0%	20	20	02-06	MSFT281215P00535000
530 P	145.15	-0.40%	1	39	03-06	MSFT281215P00530000
525 P	145.47	+0.85%	19	22	03-03	MSFT281215P00525000
520 P	151.93	+7.60%	1	110	02-23	MSFT281215P00520000
515 P	147.64	+7.34%	1	36	02-24	MSFT281215P00515000
510 P	134.16	-2.89%	15	90	02-26	MSFT281215P00510000
505 P	132.36	+1.12%	3	28	02-17	MSFT281215P00505000
500 P	126.90	+1.37%	2	197	03-09	MSFT281215P00500000
490 P	119.42	+1.02%	1	193	03-09	MSFT281215P00490000
480 P	114.60	-2.12%	2	318	03-04	MSFT281215P00480000
470 P	113.84	+5.59%	5	60	02-27	MSFT281215P00470000
460 P	100.30	+0.71%	2	61	03-10	MSFT281215P00460000
450 P	93.00	-0.27%	2	257	03-09	MSFT281215P00450000
440 P	91.69	-3.82%	1	261	03-02	MSFT281215P00440000
430 P	86.41	+0.31%	30	149	03-03	MSFT281215P00430000
420 P	77.75	-0.32%	2	816	03-10	MSFT281215P00420000
410 P	72.50	-0.10%	1	204	03-10	MSFT281215P00410000
400 P	67.70	-0.98%	5	1,241	03-10	MSFT281215P00400000
390 P	63.47	+1.88%	6	339	03-09	MSFT281215P00390000
380 P	58.50	-0.51%	1	461	03-10	MSFT281215P00380000
370 P	54.18	+0.44%	2	264	03-09	MSFT281215P00370000
360 P	49.20	-3.05%	1	281	03-10	MSFT281215P00360000
350 P	46.25	+0.65%	58	1,267	03-10	MSFT281215P00350000
340 P	41.35	-1.45%	3	403	03-10	MSFT281215P00340000
330 P	37.75	-3.35%	3	1,286	03-10	MSFT281215P00330000
320 P	34.78	-0.69%	5	552	03-10	MSFT281215P00320000
310 P	32.00	+0.88%	2	94	03-10	MSFT281215P00310000
300 P	28.92	+0.70%	5	713	03-10	MSFT281215P00300000
290 P	26.15	+0.97%	1	466	03-06	MSFT281215P00290000
280 P	23.36	-6.49%	36	125	03-05	MSFT281215P00280000
270 P	21.22	-4.41%	4	62	03-09	MSFT281215P00270000
260 P	18.80	-5.05%	4	152	03-05	MSFT281215P00260000
250 P	16.64	+3.16%	1	233	03-09	MSFT281215P00250000
240 P	14.51	-9.26%	88	258	03-10	MSFT281215P00240000
230 P	12.65	-10.54%	4	165	03-04	MSFT281215P00230000
225 P	12.10	-8.40%	1	34	03-04	MSFT281215P00225000
220 P	11.21	-2.35%	142	72	03-10	MSFT281215P00220000
215 P	10.25	-13.14%	4	123	03-04	MSFT281215P00215000
210 P	9.72	-0.41%	1	70	03-09	MSFT281215P00210000
200 P	9.00	-3.02%	4	106	03-02	MSFT281215P00200000
195 P	7.73	-3.37%	385	164	03-10	MSFT281215P00195000

document.getElementById("zGXKsK").onerror = function(){this.style.display='none';}; .dark-mode .dbNPqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbNPqG{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT Dec 15, 2028 Exp. - Open Interest by Strike

MSFT Dec 15, 2028 Exp. - Max Pain @ $360.00

MSFT
Microsoft Corp
stock NASDAQ