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 Jan 19, 2029View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3652,1162,1062,037


MSFT Jan 19, 2029 Exp. - Volume by Strike
Puts
Calls

MSFT Jan 19, 2029 Exp. - Open Interest by Strike

Puts
Calls

MSFT Jan 19, 2029 Exp. - Max Pain @ $530.00

Puts
Calls


MSFT Jan 19, 2029 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
750 C50.05-3.75%1725509-28MSFT290119C00750000
740 C52.05+7.99%244509-25MSFT290119C00740000
730 C48.25-4.55%64709-24MSFT290119C00730000
720 C52.02+6.25%914809-23MSFT290119C00720000
710 C54.51+0.66%33109-25MSFT290119C00710000
700 C61.19+12.59%13309-25MSFT290119C00700000
695 C57.15+5.38%321709-23MSFT290119C00695000
690 C62.69+9.43%21309-25MSFT290119C00690000
685 C65.40+14.06%23009-25MSFT290119C00685000
680 C67.56+11.52%42709-25MSFT290119C00680000
675 C59.65-1.79%305109-24MSFT290119C00675000
670 C60.94+0.43%34609-24MSFT290119C00670000
665 C65.62+7.89%23109-28MSFT290119C00665000
660 C72.58+14.68%23309-25MSFT290119C00660000
655 C68.17-5.91%2709-28MSFT290119C00655000
650 C75.00+17.28%874809-25MSFT290119C00650000
645 C69.44+5.29%7309-23MSFT290119C00645000
640 C75.04+10.56%34109-28MSFT290119C00640000
635 C79.750%5409-25MSFT290119C00635000
630 C78.32+8.01%31109-28MSFT290119C00630000
625 C79.10+9.97%2309-28MSFT290119C00625000
620 C80.10+7.65%15109-25MSFT290119C00620000
615 C83.20+1.53%26509-28MSFT290119C00615000
610 C87.07+14.21%35309-25MSFT290119C00610000
605 C84.96+9.43%2709-28MSFT290119C00605000
600 C86.97-0.06%1122409-28MSFT290119C00600000
595 C90.30+13.67%2509-28MSFT290119C00595000
590 C81.65-4.56%61409-24MSFT290119C00590000
585 C86.980%141309-23MSFT290119C00585000
580 C93.66-3.84%11909-28MSFT290119C00580000
575 C99.95+11.15%21509-25MSFT290119C00575000
570 C100.88+11.84%2409-25MSFT290119C00570000
565 C101.00+7.91%32609-25MSFT290119C00565000
560 C101.50-3.45%41809-28MSFT290119C00560000
555 C95.04-2.82%22609-24MSFT290119C00555000
550 C104.75-4.15%311709-28MSFT290119C00550000
545 C101.04+0.09%201109-23MSFT290119C00545000
540 C109.66-3.89%42709-28MSFT290119C00540000
535 C116.07+16.47%4809-25MSFT290119C00535000
530 C116.95+12.24%23926709-25MSFT290119C00530000
525 C120.10+12.35%2409-25MSFT290119C00525000
520 C115.88-4.14%628409-28MSFT290119C00520000
515 C119.00-3.82%11309-28MSFT290119C00515000
510 C125.57+13.47%192109-25MSFT290119C00510000
505 C124.00-0.56%41909-28MSFT290119C00505000
500 C125.68-2.16%1614609-28MSFT290119C00500000
490 C131.74-2.92%328009-28MSFT290119C00490000
480 C137.25-0.15%29509-28MSFT290119C00480000
470 C146.78+12.05%354409-25MSFT290119C00470000
460 C150.75+11.12%44709-25MSFT290119C00460000
450 C152.95-1.61%16309-28MSFT290119C00450000
440 C156.15-3.43%2509-28MSFT290119C00440000
430 C164.09+8.74%278209-28MSFT290119C00430000
420 C170.90+7.30%23709-25MSFT290119C00420000
410 C162.82-1.97%324609-24MSFT290119C00410000
400 C184.80+9.00%75609-25MSFT290119C00400000
390 C189.89+7.29%104309-25MSFT290119C00390000
380 C183.08-0.35%12709-25MSFT290119C00380000
370 C197.27-2.28%11409-28MSFT290119C00370000
360 C206.65+8.94%11709-28MSFT290119C00360000
350 C219.50+7.76%42609-25MSFT290119C00350000
340 C203.50-3.29%23309-24MSFT290119C00340000
330 C226.00+7.61%41509-28MSFT290119C00330000
320 C236.22+7.74%93509-25MSFT290119C00320000
310 C242.94+6.77%24209-28MSFT290119C00310000
300 C256.23+7.03%315009-25MSFT290119C00300000
290 C246.980%12609-23MSFT290119C00290000
280 C270.79+6.12%2609-25MSFT290119C00280000
270 C277.58+5.82%2709-25MSFT290119C00270000
260 C281.12+0.29%2909-28MSFT290119C00260000
250 C277.720%301509-23MSFT290119C00250000
Puts
StrikePriceChangeVolOILastContract Name
750 P245.97+3.23%167009-28MSFT290119P00750000
740 P235.02-5.69%786209-28MSFT290119P00740000
730 P225.41-6.01%847409-28MSFT290119P00730000
720 P217.99-5.50%4409-28MSFT290119P00720000
710 P209.85-4.41%29309-28MSFT290119P00710000
700 P204.14+2.42%243109-28MSFT290119P00700000
695 P209.57+1.10%203009-24MSFT290119P00695000
690 P193.35-5.48%24309-25MSFT290119P00690000
685 P191.90-3.33%1612509-28MSFT290119P00685000
680 P194.85-0.19%222309-24MSFT290119P00680000
675 P181.65-5.83%22309-28MSFT290119P00675000
670 P186.78-0.24%42309-24MSFT290119P00670000
665 P181.72-0.16%1011109-23MSFT290119P00665000
660 P178.27+0.50%404209-24MSFT290119P00660000
655 P174.93-0.35%201109-24MSFT290119P00655000
650 P158.12-5.55%45409-25MSFT290119P00650000
645 P166.550%201009-24MSFT290119P00645000
640 P164.850%2109-24MSFT290119P00640000
635 P152.80-4.41%2109-23MSFT290119P00635000
630 P155.070%2109-23MSFT290119P00630000
625 P00%0MSFT290119P00625000
620 P143.180%141409-28MSFT290119P00620000
615 P146.470%2109-24MSFT290119P00615000
610 P143.87+1.54%203509-24MSFT290119P00610000
605 P138.400%121209-22MSFT290119P00605000
600 P135.84+2.14%202109-24MSFT290119P00600000
595 P124.45-5.07%224709-28MSFT290119P00595000
590 P123.33+3.86%2015109-28MSFT290119P00590000
585 P120.04-2.60%402409-28MSFT290119P00585000
580 P121.50-0.21%2409-24MSFT290119P00580000
575 P113.17+3.21%288909-28MSFT290119P00575000
570 P108.97+1.37%124209-28MSFT290119P00570000
565 P111.42-0.21%405509-24MSFT290119P00565000
560 P108.90-0.58%649309-24MSFT290119P00560000
555 P107.11+0.60%22109-24MSFT290119P00555000
550 P96.98+3.09%619409-28MSFT290119P00550000
545 P98.85-1.79%2409-23MSFT290119P00545000
540 P91.47-6.38%86309-28MSFT290119P00540000
535 P94.910%2109-22MSFT290119P00535000
530 P91.670%2979909-22MSFT290119P00530000
525 P87.96-0.97%203009-24MSFT290119P00525000
520 P80.76+1.89%4222809-28MSFT290119P00520000
515 P78.90+3.80%63909-28MSFT290119P00515000
510 P74.00-8.53%2709-25MSFT290119P00510000
505 P73.31-6.25%1206209-28MSFT290119P00505000
500 P71.05+3.80%42109-28MSFT290119P00500000
490 P66.95+2.73%720209-28MSFT290119P00490000
480 P62.08+2.16%7011109-28MSFT290119P00480000
470 P57.75+2.58%1613009-28MSFT290119P00470000
460 P54.85+4.60%423009-28MSFT290119P00460000
450 P51.06+4.93%89909-28MSFT290119P00450000
440 P44.75-9.36%182909-25MSFT290119P00440000
430 P44.950%201009-23MSFT290119P00430000
420 P37.70-1.05%22909-28MSFT290119P00420000
410 P38.05-1.96%4509-23MSFT290119P00410000
400 P32.98+2.42%311509-28MSFT290119P00400000
390 P31.14+6.64%11509-28MSFT290119P00390000
380 P26.50-10.80%12409-25MSFT290119P00380000
370 P24.30-9.16%41909-25MSFT290119P00370000
360 P24.25+1.89%3609-24MSFT290119P00360000
350 P20.08-2.76%333109-28MSFT290119P00350000
340 P18.24-7.88%12609-28MSFT290119P00340000
330 P16.29+0.87%10935809-28MSFT290119P00330000
320 P15.79+3.54%44809-24MSFT290119P00320000
310 P13.16-6.67%118009-25MSFT290119P00310000
300 P11.26+0.54%4909-28MSFT290119P00300000
290 P10.30-6.36%101409-28MSFT290119P00290000
280 P8.660%2109-28MSFT290119P00280000
270 P00%0MSFT290119P00270000
260 P6.650%1109-25MSFT290119P00260000
250 P5.80-1.69%4626209-28MSFT290119P00250000


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