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

MSFU
Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X Shares
stock NASDAQ ETF

At Close
Dec 23, 2025 3:59:30 PM EST
42.09USD+0.048%(+0.02)398,990
42.08Bid   42.13Ask   0.05Spread
Pre-market
Dec 23, 2025 9:28:30 AM EST
41.85USD-0.523%(-0.22)21,208
After-hours
Dec 23, 2025 4:48:30 PM EST
42.20USD+0.261%(+0.11)10,788
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jan 16, 2026Feb 20, 2026Apr 17, 2026Jul 17, 2026

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9146,5001,077833


MSFU Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

MSFU Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSFU Jan 16, 2026 Exp. - Max Pain @ $42.70

Puts
Calls


MSFU Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
79.00 C0.15-40.00%402111-07MSFU260116C00079000
78.00 C00%0MSFU260116C00078000
77.00 C00%0MSFU260116C00077000
76.70 C00%0MSFU260116C00076700
76.00 C00%0MSFU260116C00076000
75.70 C00%0MSFU260116C00075700
75.00 C00%0MSFU260116C00075000
74.70 C00%0MSFU260116C00074700
74.00 C00%0MSFU260116C00074000
73.70 C00%0MSFU260116C00073700
73.00 C00%0MSFU260116C00073000
72.70 C00%0MSFU260116C00072700
72.00 C00%0MSFU260116C00072000
71.70 C00%0MSFU260116C00071700
71.00 C00%0MSFU260116C00071000
70.70 C00%0MSFU260116C00070700
70.00 C0.79-41.48%12911-03MSFU260116C00070000
69.70 C00%0MSFU260116C00069700
69.00 C00%0MSFU260116C00069000
68.70 C00%0MSFU260116C00068700
68.00 C1.00+3.09%6110-27MSFU260116C00068000
67.70 C00%0MSFU260116C00067700
67.00 C1.000%1110-01MSFU260116C00067000
66.70 C00%0MSFU260116C00066700
66.00 C0.45+36.36%12011-13MSFU260116C00066000
65.70 C00%0MSFU260116C00065700
65.00 C0.40-16.67%67111-07MSFU260116C00065000
64.70 C00%0MSFU260116C00064700
64.00 C00%0MSFU260116C00064000
63.70 C00%0MSFU260116C00063700
63.00 C0.55-61.81%102511-12MSFU260116C00063000
62.70 C00%0MSFU260116C00062700
62.00 C0.41-65.83%104711-18MSFU260116C00062000
61.70 C00%0MSFU260116C00061700
61.00 C2.20+15.79%13410-30MSFU260116C00061000
60.70 C00%0MSFU260116C00060700
60.00 C0.08-20.00%262812-04MSFU260116C00060000
59.70 C00%0MSFU260116C00059700
59.00 C0.14-70.21%11312-04MSFU260116C00059000
58.70 C0.040%13312-12MSFU260116C00058700
58.00 C0.31-18.42%110111-21MSFU260116C00058000
57.70 C0.050%1061912-16MSFU260116C00057700
57.00 C0.53-49.52%27511-20MSFU260116C00057000
56.70 C00%0MSFU260116C00056700
56.00 C0.48+200.00%14711-26MSFU260116C00056000
55.70 C0.08+60.00%110112-18MSFU260116C00055700
55.00 C0.20-20.00%564212-09MSFU260116C00055000
54.70 C0.400%17412-15MSFU260116C00054700
54.00 C0.05-88.10%918712-04MSFU260116C00054000
53.70 C00%0MSFU260116C00053700
53.00 C0.38+8.57%128112-04MSFU260116C00053000
52.70 C0.10-61.54%264012-19MSFU260116C00052700
52.00 C0.450.00%113712-09MSFU260116C00052000
51.70 C0.130.00%116712-18MSFU260116C00051700
51.00 C0.89+48.33%219612-08MSFU260116C00051000
50.70 C0.14-69.57%2127612-17MSFU260116C00050700
50.00 C0.60-40.00%1423012-09MSFU260116C00050000
49.70 C0.05-78.26%815012-22MSFU260116C00049700
49.00 C1.12-6.67%213412-09MSFU260116C00049000
48.70 C0.12-55.56%620312-22MSFU260116C00048700
48.00 C1.18+7.27%27112-05MSFU260116C00048000
47.70 C0.19-9.52%1321912-22MSFU260116C00047700
47.00 C1.76-12.00%311612-09MSFU260116C00047000
46.70 C0.25-16.67%2615612-22MSFU260116C00046700
46.00 C2.35+17.50%162512-08MSFU260116C00046000
45.70 C0.38-17.39%5611912-22MSFU260116C00045700
45.00 C2.80+33.33%2110012-08MSFU260116C00045000
44.70 C0.62-16.22%922112-22MSFU260116C00044700
44.00 C3.35+1.52%36812-09MSFU260116C00044000
43.70 C1.08+8.00%35612-22MSFU260116C00043700
43.00 C3.98+10.56%14912-09MSFU260116C00043000
42.70 C1.32+5.60%811712-22MSFU260116C00042700
42.00 C3.90-8.88%31312-05MSFU260116C00042000
41.70 C1.90+11.76%2510612-22MSFU260116C00041700
41.00 C4.00-33.33%52312-03MSFU260116C00041000
40.70 C2.52-6.67%44912-22MSFU260116C00040700
40.00 C5.10+4.08%513212-05MSFU260116C00040000
39.70 C2.80-12.50%54112-22MSFU260116C00039700
39.00 C14.300%1109-15MSFU260116C00039000
38.70 C3.80+2.70%52912-19MSFU260116C00038700
38.00 C14.30+17.21%2410-02MSFU260116C00038000
37.70 C4.50-16.67%815512-19MSFU260116C00037700
37.00 C8.04-26.17%5711-20MSFU260116C00037000
36.70 C4.84+7.56%2212-18MSFU260116C00036700
36.00 C8.30+5.06%110212-03MSFU260116C00036000
35.70 C00%0MSFU260116C00035700
35.00 C9.57-45.16%5812-03MSFU260116C00035000
34.70 C00%0MSFU260116C00034700
34.00 C17.75+18.33%2209-12MSFU260116C00034000
33.70 C8.45+9.74%119112-18MSFU260116C00033700
33.00 C10.50-7.00%11512-04MSFU260116C00033000
32.70 C9.60+2.13%1612-19MSFU260116C00032700
32.00 C20.200%1109-22MSFU260116C00032000
31.70 C00%0MSFU260116C00031700
31.00 C21.03+1.11%1310-20MSFU260116C00031000
30.70 C00%0MSFU260116C00030700
30.00 C13.40-31.32%49011-21MSFU260116C00030000
29.70 C00%0MSFU260116C00029700
29.00 C00%0MSFU260116C00029000
28.70 C00%0MSFU260116C00028700
28.00 C14.43-42.02%1311-21MSFU260116C00028000
27.70 C14.440%213112-18MSFU260116C00027700
26.70 C00%0MSFU260116C00026700
25.70 C00%0MSFU260116C00025700
Puts
StrikePriceChangeVolOILastContract Name
79.00 P00%0MSFU260116P00079000
78.00 P26.60-2.92%2609-16MSFU260116P00078000
77.00 P00%0MSFU260116P00077000
76.70 P00%0MSFU260116P00076700
76.00 P00%0MSFU260116P00076000
75.70 P00%0MSFU260116P00075700
75.00 P00%0MSFU260116P00075000
74.70 P00%0MSFU260116P00074700
74.00 P22.600%1109-19MSFU260116P00074000
73.70 P00%0MSFU260116P00073700
73.00 P00%0MSFU260116P00073000
72.70 P00%0MSFU260116P00072700
72.00 P00%0MSFU260116P00072000
71.70 P00%0MSFU260116P00071700
71.00 P00%0MSFU260116P00071000
70.70 P00%0MSFU260116P00070700
70.00 P27.04+59.06%3311-25MSFU260116P00070000
69.70 P00%0MSFU260116P00069700
69.00 P00%0MSFU260116P00069000
68.70 P00%0MSFU260116P00068700
68.00 P00%0MSFU260116P00068000
67.70 P00%0MSFU260116P00067700
67.00 P00%0MSFU260116P00067000
66.70 P00%0MSFU260116P00066700
66.00 P00%0MSFU260116P00066000
65.70 P00%0MSFU260116P00065700
65.00 P15.50+29.38%3311-05MSFU260116P00065000
64.70 P00%0MSFU260116P00064700
64.00 P18.22+24.79%3311-18MSFU260116P00064000
63.70 P00%0MSFU260116P00063700
63.00 P00%0MSFU260116P00063000
62.70 P00%0MSFU260116P00062700
62.00 P13.15+1.78%2811-12MSFU260116P00062000
61.70 P00%0MSFU260116P00061700
61.00 P00%0MSFU260116P00061000
60.70 P00%0MSFU260116P00060700
60.00 P12.71+51.31%11111-14MSFU260116P00060000
59.70 P00%0MSFU260116P00059700
59.00 P9.100%101010-03MSFU260116P00059000
58.70 P00%0MSFU260116P00058700
58.00 P12.60+9.09%1211-19MSFU260116P00058000
57.70 P00%0MSFU260116P00057700
57.00 P6.30-24.10%3810-27MSFU260116P00057000
56.70 P00%0MSFU260116P00056700
56.00 P00%0MSFU260116P00056000
55.70 P00%0MSFU260116P00055700
55.00 P10.10+27.85%12611-26MSFU260116P00055000
54.70 P00%0MSFU260116P00054700
54.00 P9.20-18.87%6911-28MSFU260116P00054000
53.70 P00%0MSFU260116P00053700
53.00 P8.35-23.95%153212-08MSFU260116P00053000
52.70 P10.95-14.45%12312-18MSFU260116P00052700
52.00 P9.65+8.43%5911-24MSFU260116P00052000
51.70 P00%0MSFU260116P00051700
51.00 P6.25-4.58%125511-28MSFU260116P00051000
50.70 P9.00-10.27%165012-19MSFU260116P00050700
50.00 P5.31-28.82%27812-09MSFU260116P00050000
49.70 P00%0MSFU260116P00049700
49.00 P6.00-17.13%32912-05MSFU260116P00049000
48.70 P6.830%15412-22MSFU260116P00048700
48.00 P5.35+12.63%23312-03MSFU260116P00048000
47.70 P5.95-15.00%28012-22MSFU260116P00047700
47.00 P3.60-25.47%11612-08MSFU260116P00047000
46.70 P6.900%63112-15MSFU260116P00046700
46.00 P4.15+23.88%13712-04MSFU260116P00046000
45.70 P4.26-0.70%44612-22MSFU260116P00045700
45.00 P2.45-5.41%214812-09MSFU260116P00045000
44.70 P4.650%11712-12MSFU260116P00044700
44.00 P1.90-29.63%31712-09MSFU260116P00044000
43.70 P2.65-6.69%75712-22MSFU260116P00043700
43.00 P1.35-15.63%22512-09MSFU260116P00043000
42.70 P2.35+0.86%615012-19MSFU260116P00042700
42.00 P1.250.00%17112-09MSFU260116P00042000
41.70 P1.57-12.78%95212-22MSFU260116P00041700
41.00 P1.00-30.07%1812-09MSFU260116P00041000
40.70 P1.10-22.54%75212-22MSFU260116P00040700
40.00 P0.75-6.25%76612-09MSFU260116P00040000
39.70 P0.75-16.67%109312-22MSFU260116P00039700
39.00 P0.55-45.00%31912-08MSFU260116P00039000
38.70 P0.56-23.29%103912-22MSFU260116P00038700
38.00 P0.750.00%1712-04MSFU260116P00038000
37.70 P0.45-10.00%68712-22MSFU260116P00037700
37.00 P0.44-33.33%15212-08MSFU260116P00037000
36.70 P0.30-60.00%21912-22MSFU260116P00036700
36.00 P0.32-31.91%13312-08MSFU260116P00036000
35.70 P0.25-55.36%21312-22MSFU260116P00035700
35.00 P0.20-53.49%102112-08MSFU260116P00035000
34.70 P0.510%35012-16MSFU260116P00034700
34.00 P0.32-41.82%1712-08MSFU260116P00034000
33.70 P0.150%13212-22MSFU260116P00033700
33.00 P0.48+140.00%14212-08MSFU260116P00033000
32.70 P00%0MSFU260116P00032700
32.00 P00%0MSFU260116P00032000
31.70 P0.120%2812-18MSFU260116P00031700
31.00 P00%0MSFU260116P00031000
30.70 P00%0MSFU260116P00030700
30.00 P0.19-50.00%4812-03MSFU260116P00030000
29.70 P00%0MSFU260116P00029700
29.00 P0.580%6610-24MSFU260116P00029000
28.70 P00%0MSFU260116P00028700
28.00 P0.29+38.10%42411-20MSFU260116P00028000
27.70 P00%0MSFU260116P00027700
26.70 P00%0MSFU260116P00026700
25.70 P0.18+80.00%12412-18MSFU260116P00025700


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC