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

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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
40,35856,00612,17353,300


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 @ $410.00

Puts
Calls


MSFT Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
760 C45.45-5.21%777909-28MSFT281215C00760000
740 C47.65-6.39%135509-28MSFT281215C00740000
730 C51.99-3.81%38,13209-28MSFT281215C00730000
725 C48.20+5.29%582,04509-23MSFT281215C00725000
720 C55.55+12.77%993709-25MSFT281215C00720000
715 C57.15+19.39%293809-25MSFT281215C00715000
710 C57.20+13.90%442709-25MSFT281215C00710000
705 C52.12+8.31%241,04109-23MSFT281215C00705000
700 C60.10+16.95%512,94209-25MSFT281215C00700000
695 C54.00+6.40%2810309-23MSFT281215C00695000
690 C59.67+7.80%744709-28MSFT281215C00690000
685 C59.10+8.94%129409-25MSFT281215C00685000
680 C54.75-5.85%2832409-24MSFT281215C00680000
675 C63.03-3.42%415609-28MSFT281215C00675000
670 C67.51+18.61%998309-25MSFT281215C00670000
665 C59.14-0.15%329409-24MSFT281215C00665000
660 C66.50+13.10%221509-28MSFT281215C00660000
655 C62.02-2.79%450409-24MSFT281215C00655000
650 C68.50-6.82%21,49009-28MSFT281215C00650000
645 C63.87-3.30%169709-24MSFT281215C00645000
640 C74.27+10.27%420509-25MSFT281215C00640000
635 C69.17+5.51%457609-23MSFT281215C00635000
630 C78.59+12.92%1461,02909-25MSFT281215C00630000
625 C74.50-6.85%178709-28MSFT281215C00625000
620 C81.61+10.96%10660309-25MSFT281215C00620000
615 C69.19-14.79%19209-18MSFT281215C00615000
610 C78.18-6.36%225509-28MSFT281215C00610000
605 C76.35+0.86%244509-24MSFT281215C00605000
600 C84.55-3.92%376,27909-28MSFT281215C00600000
595 C89.07+11.50%528409-25MSFT281215C00595000
590 C90.22+12.12%24,04709-25MSFT281215C00590000
585 C90.28+10.98%31,08209-28MSFT281215C00585000
580 C91.60-1.58%651,62709-28MSFT281215C00580000
575 C96.85+10.50%928109-25MSFT281215C00575000
570 C94.93-1.76%876609-28MSFT281215C00570000
565 C96.15-3.95%918709-28MSFT281215C00565000
560 C98.00-4.76%31,02709-28MSFT281215C00560000
555 C97.02-6.05%381909-28MSFT281215C00555000
550 C102.15-3.95%42,46509-28MSFT281215C00550000
545 C104.85-4.16%1987609-28MSFT281215C00545000
540 C106.93-3.04%1564009-28MSFT281215C00540000
535 C112.47+15.47%1510309-25MSFT281215C00535000
530 C111.19-2.89%145,17109-28MSFT281215C00530000
525 C113.22-2.40%223509-28MSFT281215C00525000
520 C115.75-2.53%11,94609-28MSFT281215C00520000
515 C118.05-3.00%15640109-28MSFT281215C00515000
510 C116.04-7.17%1067509-28MSFT281215C00510000
505 C120.80-0.17%250009-28MSFT281215C00505000
500 C124.50-2.66%64,07409-28MSFT281215C00500000
495 C129.62+12.71%211809-25MSFT281215C00495000
490 C133.23+14.35%11379309-25MSFT281215C00490000
485 C136.00+13.33%420209-25MSFT281215C00485000
480 C130.00-5.98%149609-28MSFT281215C00480000
475 C137.01-2.38%1511309-28MSFT281215C00475000
470 C142.50+10.90%3870309-25MSFT281215C00470000
465 C144.80+11.26%119009-25MSFT281215C00465000
460 C143.25-3.48%33,88709-28MSFT281215C00460000
455 C150.55+10.40%587409-25MSFT281215C00455000
450 C148.50-3.26%21,30409-28MSFT281215C00450000
445 C143.65+1.88%214109-15MSFT281215C00445000
440 C155.00-2.70%111,28509-28MSFT281215C00440000
435 C156.35+5.00%15509-28MSFT281215C00435000
430 C166.07+14.24%285609-25MSFT281215C00430000
425 C167.00+7.95%218009-25MSFT281215C00425000
420 C161.00-5.49%11,64909-28MSFT281215C00420000
415 C168.00+4.77%819309-28MSFT281215C00415000
410 C170.96-2.86%1496009-28MSFT281215C00410000
405 C172.05-4.73%113009-28MSFT281215C00405000
400 C177.63-2.55%43,46909-28MSFT281215C00400000
395 C187.62+8.86%49109-25MSFT281215C00395000
390 C190.00+8.05%41,67109-25MSFT281215C00390000
385 C179.00+1.42%216709-23MSFT281215C00385000
380 C196.27+11.52%141,29309-25MSFT281215C00380000
375 C199.10+9.85%327809-25MSFT281215C00375000
370 C202.00+8.57%5666309-25MSFT281215C00370000
365 C188.56-1.61%114809-24MSFT281215C00365000
360 C202.50-1.68%156209-28MSFT281215C00360000
355 C193.45+1.46%29109-24MSFT281215C00355000
350 C210.00-2.77%32,03509-28MSFT281215C00350000
345 C205.12+1.04%58309-23MSFT281215C00345000
340 C221.00+5.54%3039709-25MSFT281215C00340000
335 C213.45-6.37%24109-01MSFT281215C00335000
330 C227.80+5.43%113909-25MSFT281215C00330000
325 C227.68+4.43%74609-28MSFT281215C00325000
320 C222.41+0.79%237509-23MSFT281215C00320000
315 C241.06+8.83%115909-25MSFT281215C00315000
310 C241.03+6.89%213609-28MSFT281215C00310000
305 C236.50+1.07%1132709-14MSFT281215C00305000
300 C247.60-2.02%201,52209-28MSFT281215C00300000
295 C235.50-0.11%123909-24MSFT281215C00295000
290 C259.00+7.02%125109-25MSFT281215C00290000
285 C252.88-0.07%15209-23MSFT281215C00285000
280 C253.05+1.05%233609-23MSFT281215C00280000
275 C261.25-2.26%5213109-14MSFT281215C00275000
270 C273.27+4.85%214109-25MSFT281215C00270000
265 C260.35-1.67%410609-24MSFT281215C00265000
260 C282.50+8.17%119609-25MSFT281215C00260000
255 C272.76+3.52%88009-23MSFT281215C00255000
250 C287.35+0.30%165509-28MSFT281215C00250000
245 C280.59+1.15%104709-23MSFT281215C00245000
240 C284.85+2.24%819509-23MSFT281215C00240000
235 C284.50-1.62%49109-24MSFT281215C00235000
230 C310.00+7.90%21,92609-25MSFT281215C00230000
225 C300.37-3.27%418709-28MSFT281215C00225000
220 C301.30+2.34%114609-23MSFT281215C00220000
215 C318.37+10.74%105008-28MSFT281215C00215000
210 C303.00-0.33%11,16809-17MSFT281215C00210000
205 C324.75+2.19%281408-28MSFT281215C00205000
200 C333.00+6.85%153509-25MSFT281215C00200000
195 C318.35+0.05%214609-24MSFT281215C00195000
190 C327.15+1.50%236609-23MSFT281215C00190000
185 C344.25+4.84%140409-25MSFT281215C00185000
Puts
StrikePriceChangeVolOILastContract Name
760 P266.17+1.01%12418909-24MSFT281215P00760000
740 P232.43-6.02%211909-25MSFT281215P00740000
730 P238.41+0.80%387109-24MSFT281215P00730000
725 P234.25+0.97%2909-24MSFT281215P00725000
720 P217.37-5.74%22709-25MSFT281215P00720000
715 P225.20+0.99%725309-24MSFT281215P00715000
710 P222.34+4.91%22409-24MSFT281215P00710000
705 P207.53-4.56%126509-28MSFT281215P00705000
700 P203.44+2.88%148609-28MSFT281215P00700000
695 P199.64-3.17%18609-28MSFT281215P00695000
690 P191.33-6.22%61609-25MSFT281215P00690000
685 P186.31-6.03%461109-25MSFT281215P00685000
680 P195.82+1.09%4213309-24MSFT281215P00680000
675 P190.75-2.93%222809-22MSFT281215P00675000
670 P179.71-3.39%21909-28MSFT281215P00670000
665 P181.79-1.25%373109-22MSFT281215P00665000
660 P167.57-6.31%58909-25MSFT281215P00660000
655 P269.25+3.46%4106-11MSFT281215P00655000
650 P160.00-1.71%11,63309-25MSFT281215P00650000
645 P167.10-7.30%5327609-01MSFT281215P00645000
640 P162.62-1.73%24809-01MSFT281215P00640000
635 P160.25-33.50%21209-11MSFT281215P00635000
630 P157.49+4.92%12218009-24MSFT281215P00630000
625 P150.30+0.49%2709-21MSFT281215P00625000
620 P153.41+3.55%4011509-08MSFT281215P00620000
615 P145.94+1.02%21909-24MSFT281215P00615000
610 P142.06+0.72%1223209-24MSFT281215P00610000
605 P137.55-8.85%323609-22MSFT281215P00605000
600 P128.55+1.10%141,38509-28MSFT281215P00600000
595 P131.75-6.44%2709-24MSFT281215P00595000
590 P130.07+6.08%3519809-24MSFT281215P00590000
585 P120.45-5.10%12909-28MSFT281215P00585000
580 P116.75+3.52%1666809-28MSFT281215P00580000
575 P112.77-4.38%115809-28MSFT281215P00575000
570 P107.58-4.69%352609-25MSFT281215P00570000
565 P107.45+4.50%48009-28MSFT281215P00565000
560 P101.80-5.78%252509-25MSFT281215P00560000
555 P104.75+1.17%2609-24MSFT281215P00555000
550 P97.55+2.68%174609-28MSFT281215P00550000
545 P99.20+0.10%17409-23MSFT281215P00545000
540 P88.30-7.97%1029009-25MSFT281215P00540000
535 P86.47-9.41%48309-25MSFT281215P00535000
530 P91.43+2.85%201,17909-24MSFT281215P00530000
525 P84.35-4.93%218709-28MSFT281215P00525000
520 P79.93+1.69%4547009-28MSFT281215P00520000
515 P74.90-9.65%315009-25MSFT281215P00515000
510 P77.50+5.44%111,19709-28MSFT281215P00510000
505 P70.63-9.22%1514809-25MSFT281215P00505000
500 P71.59+5.12%569809-28MSFT281215P00500000
495 P69.00+3.45%115209-28MSFT281215P00495000
490 P65.95+1.93%1462209-28MSFT281215P00490000
485 P66.80+0.83%125309-23MSFT281215P00485000
480 P59.86-8.19%2362209-25MSFT281215P00480000
475 P58.65-5.33%25237309-28MSFT281215P00475000
470 P55.56-9.95%9223809-25MSFT281215P00470000
465 P53.35-9.70%43409-25MSFT281215P00465000
460 P51.80-7.50%6863509-25MSFT281215P00460000
455 P53.60-0.19%279109-23MSFT281215P00455000
450 P49.50+2.57%11,59809-28MSFT281215P00450000
445 P47.45-3.65%213809-28MSFT281215P00445000
440 P45.60+4.42%1053309-28MSFT281215P00440000
435 P42.51-7.69%18609-25MSFT281215P00435000
430 P40.88-6.35%142709-25MSFT281215P00430000
425 P38.42-6.52%89609-25MSFT281215P00425000
420 P36.77-11.93%368209-25MSFT281215P00420000
415 P35.49-5.74%242409-25MSFT281215P00415000
410 P33.70-9.16%11,07509-25MSFT281215P00410000
405 P32.17-11.18%715609-25MSFT281215P00405000
400 P32.73+4.24%43,26209-28MSFT281215P00400000
395 P31.00-4.17%139909-28MSFT281215P00395000
390 P30.75-3.06%495509-23MSFT281215P00390000
385 P27.40-8.82%414709-28MSFT281215P00385000
380 P26.80-5.07%11,02009-28MSFT281215P00380000
375 P25.00-9.19%141509-25MSFT281215P00375000
370 P23.25-11.26%131,40209-25MSFT281215P00370000
365 P24.13-3.86%24309-23MSFT281215P00365000
360 P22.70+6.07%102,01509-28MSFT281215P00360000
355 P20.77+2.32%3236609-28MSFT281215P00355000
350 P19.85+7.30%352,76309-28MSFT281215P00350000
345 P18.15-9.48%311809-25MSFT281215P00345000
340 P17.70+3.81%21,56809-28MSFT281215P00340000
335 P16.55-9.81%1038509-25MSFT281215P00335000
330 P15.00-10.71%8584,93609-25MSFT281215P00330000
325 P14.37-13.43%4515409-25MSFT281215P00325000
320 P13.81+0.07%1081,56509-28MSFT281215P00320000
315 P12.65-10.54%68909-25MSFT281215P00315000
310 P11.90-8.81%6875909-25MSFT281215P00310000
305 P11.50-10.16%210009-25MSFT281215P00305000
300 P11.20+1.82%22,62509-28MSFT281215P00300000
295 P10.85-2.60%182409-23MSFT281215P00295000
290 P9.25-9.76%111,12809-25MSFT281215P00290000
285 P8.72-9.54%15809-25MSFT281215P00285000
280 P8.50+3.03%1294309-28MSFT281215P00280000
275 P7.57-13.19%129709-25MSFT281215P00275000
270 P7.10-12.67%521009-23MSFT281215P00270000
265 P6.70-12.19%1010509-25MSFT281215P00265000
260 P7.08-2.75%177809-23MSFT281215P00260000
255 P7.90-2.47%8216308-28MSFT281215P00255000
250 P5.55+0.91%61,00109-28MSFT281215P00250000
245 P5.00-20.63%15809-25MSFT281215P00245000
240 P5.80+7.41%196409-24MSFT281215P00240000
235 P6.02-7.38%17908-27MSFT281215P00235000
230 P4.43-3.49%11,82709-24MSFT281215P00230000
225 P4.50-7.98%118109-15MSFT281215P00225000
220 P4.01-9.89%11,55809-15MSFT281215P00220000
215 P3.61+7.76%224709-24MSFT281215P00215000
210 P3.00-0.66%3861,30809-28MSFT281215P00210000
205 P2.78-6.71%411409-25MSFT281215P00205000
200 P2.55-1.92%115609-28MSFT281215P00200000
195 P2.80-11.39%14,11909-03MSFT281215P00195000
190 P2.49-0.40%142309-16MSFT281215P00190000
185 P2.57+23.56%5761,89209-28MSFT281215P00185000


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