Options Chain for MICROSOFT CORP COM (MSFT) - $503.81 as of 11/14/2025 4:11:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 300.00 | 209.55 | 213.70 | 211.63 | % | 0.71 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 340.00 | 169.90 | 174.00 | 171.95 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 345.00 | 164.95 | 169.10 | 167.03 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 350.00 | 160.00 | 164.15 | 162.08 | % | 0.46 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 355.00 | 155.05 | 159.20 | 157.13 | % | 0.44 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 360.00 | 150.10 | 154.25 | 152.18 | % | 0.42 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 365.00 | 145.20 | 149.30 | 147.25 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 400.00 | 110.75 | 114.20 | 112.48 | % | 0.28 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 405.00 | 105.90 | 109.30 | 107.60 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.08 | 11/14/2025 3:59:54 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.09 | 11/14/2025 3:59:54 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.10 | 11/14/2025 3:59:54 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.11 | 11/14/2025 3:59:54 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.11 | 11/14/2025 3:59:54 PM EST | ||||||
| 440.00 | 72.55 | 75.30 | 73.93 | 66.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.26 | 0.92 | 0.00 | -0.13 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 445.00 | 67.80 | 70.35 | 69.08 | % | 0.16 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.14 | 11/14/2025 3:59:54 PM EST | |||
| 450.00 | 63.10 | 65.85 | 64.48 | % | 0.14 | 0 | 0 | 0.26 | 0.90 | 0.00 | -0.14 | 11/14/2025 3:59:54 PM EST | |||
| 455.00 | 58.45 | 61.80 | 60.13 | 54.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.25 | 0.89 | 0.00 | -0.15 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 460.00 | 53.85 | 56.70 | 55.28 | 49.75 | % | 0.12 | 1 | 0 | 0.25 | 0.87 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 465.00 | 49.35 | 51.85 | 50.60 | % | 0.11 | 0 | 0 | 0.24 | 0.85 | 0.00 | -0.17 | 11/14/2025 3:59:54 PM EST | |||
| 470.00 | 44.95 | 48.20 | 46.58 | % | 0.10 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.17 | 11/14/2025 3:59:54 PM EST | |||
| 475.00 | 40.65 | 44.30 | 42.48 | 42.04 | -2.53 | -5.68% | 0.09 | 1 | 1 | 0.24 | 0.80 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 480.00 | 36.55 | 39.30 | 37.93 | 35.31 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | 0.77 | 0.01 | -0.19 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 485.00 | 32.65 | 35.80 | 34.23 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.01 | -0.19 | 11/14/2025 3:59:54 PM EST | |||
| 490.00 | 29.30 | 32.10 | 30.70 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.19 | 11/14/2025 3:59:54 PM EST | |||
| 495.00 | 25.70 | 29.30 | 27.50 | 25.47 | % | 0.06 | 28 | 0 | 0.23 | 0.67 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 500.00 | 22.10 | 25.35 | 23.73 | 22.92 | -2.53 | -9.95% | 0.05 | 114 | 3 | 0.23 | 0.63 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 505.00 | 19.30 | 22.35 | 20.83 | 20.00 | +2.30 | +13.00% | 0.04 | 73 | 30 | 0.23 | 0.59 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 510.00 | 16.30 | 19.45 | 17.88 | 17.80 | +2.80 | +18.67% | 0.04 | 20 | 14 | 0.22 | 0.54 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 515.00 | 13.70 | 16.10 | 14.90 | 16.00 | +1.50 | +10.35% | 0.03 | 3 | 6 | 0.21 | 0.49 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 520.00 | 11.10 | 13.35 | 12.23 | 13.30 | +0.90 | +7.26% | 0.02 | 9 | 4 | 0.21 | 0.44 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 525.00 | 9.50 | 11.95 | 10.73 | 10.85 | -0.95 | -8.06% | 0.02 | 9 | 1 | 0.21 | 0.39 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 530.00 | 7.70 | 10.60 | 9.15 | 8.58 | +0.53 | +6.59% | 0.02 | 5 | 8 | 0.22 | 0.34 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 535.00 | 5.90 | 9.05 | 7.48 | 7.45 | % | 0.01 | 23 | 0 | 0.22 | 0.30 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 540.00 | 4.90 | 7.45 | 6.18 | 6.20 | -1.45 | -18.96% | 0.01 | 2 | 1 | 0.22 | 0.25 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 545.00 | 4.05 | 5.40 | 4.73 | 4.85 | % | 0.01 | 3 | 0 | 0.21 | 0.22 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 550.00 | 3.00 | 5.30 | 4.15 | 4.18 | -0.57 | -12.00% | 0.01 | 34 | 5 | 0.22 | 0.18 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 555.00 | 1.65 | 4.45 | 3.05 | 3.25 | -0.07 | -2.11% | 0.01 | 2 | 1 | 0.21 | 0.16 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 560.00 | 2.07 | 2.80 | 2.44 | 2.70 | -0.80 | -22.86% | 0.00 | 2 | 3 | 0.21 | 0.13 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 565.00 | 1.13 | 3.15 | 2.14 | 1.77 | % | 0.00 | 14 | 0 | 0.21 | 0.11 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 570.00 | 1.27 | 2.68 | 1.98 | 1.98 | % | 0.00 | 3 | 0 | 0.22 | 0.09 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 575.00 | 0.65 | 2.57 | 1.61 | 1.88 | % | 0.00 | 1 | 0 | 0.22 | 0.08 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 580.00 | 0.60 | 1.74 | 1.17 | 1.74 | % | 0.00 | 4 | 0 | 0.22 | 0.07 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 585.00 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | ||||||
| 590.00 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 595.00 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 600.00 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 605.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 615.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 620.00 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 655.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 300.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 335.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 400.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.08 | 11/14/2025 3:59:54 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.09 | 11/14/2025 3:59:54 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.10 | 11/14/2025 3:59:54 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.11 | 11/14/2025 3:59:54 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.30 | -0.06 | 0.00 | -0.11 | 11/14/2025 3:59:54 PM EST | ||||||
| 440.00 | 0.53 | 2.15 | 1.34 | 1.69 | % | 0.00 | 15 | 0 | 0.27 | -0.08 | 0.00 | -0.13 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 445.00 | 0.71 | 2.54 | 1.63 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.00 | -0.14 | 11/14/2025 3:59:54 PM EST | |||
| 450.00 | 1.85 | 3.25 | 2.55 | 2.49 | +0.44 | +21.47% | 0.01 | 6 | 5 | 0.29 | -0.10 | 0.00 | -0.14 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 455.00 | 2.09 | 3.50 | 2.80 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.11 | 0.00 | -0.15 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 460.00 | 2.41 | 4.15 | 3.28 | 3.15 | -0.43 | -12.02% | 0.01 | 6 | 2 | 0.27 | -0.13 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 465.00 | 1.73 | 4.75 | 3.24 | 4.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.15 | 0.00 | -0.17 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 470.00 | 3.05 | 4.85 | 3.95 | 4.90 | % | 0.01 | 3 | 0 | 0.25 | -0.18 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 475.00 | 4.25 | 6.40 | 5.33 | 6.10 | +1.24 | +25.52% | 0.01 | 2 | 11 | 0.26 | -0.20 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 480.00 | 5.20 | 6.50 | 5.85 | 5.65 | -0.70 | -11.03% | 0.01 | 6 | 4 | 0.24 | -0.23 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 485.00 | 6.05 | 8.55 | 7.30 | 6.35 | % | 0.02 | 3 | 0 | 0.24 | -0.26 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 490.00 | 7.00 | 10.00 | 8.50 | 11.77 | +0.97 | +8.99% | 0.02 | 6 | 1 | 0.25 | -0.29 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 495.00 | 8.70 | 11.50 | 10.10 | 10.17 | +0.93 | +10.07% | 0.02 | 2 | 1 | 0.24 | -0.33 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 500.00 | 10.35 | 12.35 | 11.35 | 11.15 | +0.14 | +1.28% | 0.02 | 32 | 1 | 0.23 | -0.37 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 505.00 | 11.95 | 15.45 | 13.70 | 12.95 | % | 0.03 | 89 | 0 | 0.23 | -0.41 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 510.00 | 14.50 | 17.20 | 15.85 | 17.50 | +1.82 | +11.61% | 0.03 | 8 | 4 | 0.23 | -0.46 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 515.00 | 17.00 | 20.10 | 18.55 | 19.60 | +2.51 | +14.69% | 0.04 | 2 | 3 | 0.23 | -0.51 | 0.01 | -0.19 | 11/14/2025 | 11/14/2025 3:59:54 PM EST |
| 520.00 | 19.85 | 22.75 | 21.30 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.01 | -0.18 | 11/14/2025 3:59:54 PM EST | |||
| 525.00 | 23.00 | 25.35 | 24.18 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.17 | 11/14/2025 3:59:54 PM EST | |||
| 530.00 | 25.55 | 28.90 | 27.23 | % | 0.05 | 0 | 0 | 0.22 | -0.66 | 0.01 | -0.16 | 11/14/2025 3:59:54 PM EST | |||
| 535.00 | 29.20 | 32.20 | 30.70 | % | 0.06 | 0 | 0 | 0.21 | -0.70 | 0.01 | -0.15 | 11/14/2025 3:59:54 PM EST | |||
| 540.00 | 32.90 | 36.15 | 34.53 | 37.32 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.22 | -0.75 | 0.01 | -0.14 | 11/13/2025 | 11/14/2025 3:59:54 PM EST |
| 545.00 | 37.25 | 40.15 | 38.70 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.12 | 11/14/2025 3:59:54 PM EST | |||
| 550.00 | 41.05 | 44.35 | 42.70 | % | 0.08 | 0 | 0 | 0.21 | -0.82 | 0.01 | -0.11 | 11/14/2025 3:59:54 PM EST | |||
| 555.00 | 45.20 | 48.70 | 46.95 | % | 0.08 | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.10 | 11/14/2025 3:59:54 PM EST | |||
| 560.00 | 50.15 | 53.30 | 51.73 | % | 0.09 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.09 | 11/14/2025 3:59:54 PM EST | |||
| 565.00 | 54.20 | 58.00 | 56.10 | % | 0.10 | 0 | 0 | 0.27 | -0.89 | 0.00 | -0.08 | 11/14/2025 3:59:54 PM EST | |||
| 570.00 | 58.90 | 62.75 | 60.83 | % | 0.11 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.07 | 11/14/2025 3:59:54 PM EST | |||
| 575.00 | 63.75 | 67.60 | 65.68 | % | 0.11 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 580.00 | 68.65 | 72.50 | 70.58 | % | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.06 | 11/14/2025 3:59:54 PM EST | |||
| 585.00 | % | 0.00 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.05 | 11/14/2025 3:59:54 PM EST | ||||||
| 590.00 | % | 0.00 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.04 | 11/14/2025 3:59:54 PM EST | ||||||
| 595.00 | % | 0.00 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | ||||||
| 600.00 | 88.35 | 92.40 | 90.38 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 605.00 | 93.20 | 97.35 | 95.28 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 610.00 | 98.20 | 102.35 | 100.28 | % | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 615.00 | % | 0.00 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 11/14/2025 3:59:54 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 650.00 | 138.20 | 142.35 | 140.28 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 655.00 | 143.20 | 147.35 | 145.28 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |