Options Chain for MICROSOFT CORP COM (MSFT) - $483.80 as of 1/8/2026 8:07:36 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 | 207.20 | 210.80 | 209.00 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 280.00 | 196.95 | 200.85 | 198.90 | % | 0.71 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 290.00 | 186.80 | 190.85 | 188.83 | % | 0.65 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 300.00 | 176.85 | 180.90 | 178.88 | 187.65 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:57 PM EST |
| 310.00 | 167.00 | 170.95 | 168.98 | 178.76 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:57 PM EST |
| 320.00 | 157.25 | 160.95 | 159.10 | % | 0.50 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 325.00 | 152.05 | 156.00 | 154.03 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 330.00 | 147.30 | 151.00 | 149.15 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 335.00 | 142.25 | 146.00 | 144.13 | 140.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:57 PM EST |
| 340.00 | 137.15 | 141.05 | 139.10 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 345.00 | 132.40 | 136.05 | 134.23 | % | 0.39 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 350.00 | 127.30 | 131.05 | 129.18 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 355.00 | 122.35 | 126.10 | 124.23 | 118.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.79 | 1.00 | 0.00 | -0.02 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 360.00 | 117.25 | 121.15 | 119.20 | 127.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.03 | 12/29/2025 | 1/8/2026 3:59:57 PM EST |
| 365.00 | 112.30 | 116.20 | 114.25 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 1/8/2026 3:59:57 PM EST | |||
| 370.00 | 107.55 | 111.20 | 109.38 | % | 0.30 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 1/8/2026 3:59:57 PM EST | |||
| 375.00 | 102.55 | 106.25 | 104.40 | % | 0.28 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 1/8/2026 3:59:57 PM EST | |||
| 380.00 | 97.55 | 101.30 | 99.43 | 103.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.65 | 0.99 | 0.00 | -0.07 | 12/18/2025 | 1/8/2026 3:59:57 PM EST |
| 385.00 | 92.60 | 96.40 | 94.50 | 90.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.08 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 390.00 | 87.55 | 91.45 | 89.50 | 89.17 | -0.36 | -0.41% | 0.23 | 1 | 14 | 0.60 | 0.98 | 0.00 | -0.09 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 395.00 | 82.80 | 86.55 | 84.68 | 80.08 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.58 | 0.98 | 0.00 | -0.10 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 400.00 | 77.95 | 81.65 | 79.80 | 79.00 | +3.73 | +4.96% | 0.20 | 10 | 20 | 0.55 | 0.97 | 0.00 | -0.11 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 405.00 | 73.10 | 76.80 | 74.95 | 80.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.13 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 410.00 | 68.15 | 71.95 | 70.05 | 75.02 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | 0.96 | 0.00 | -0.14 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 415.00 | 63.40 | 67.15 | 65.28 | 60.70 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.49 | 0.95 | 0.00 | -0.16 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 420.00 | 59.35 | 61.70 | 60.53 | 58.77 | -9.83 | -14.33% | 0.14 | 13 | 44 | 0.33 | 0.93 | 0.00 | -0.17 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 425.00 | 54.65 | 57.05 | 55.85 | 54.36 | +1.41 | +2.67% | 0.13 | 4 | 15 | 0.34 | 0.92 | 0.00 | -0.19 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 430.00 | 50.00 | 52.40 | 51.20 | 51.20 | -6.97 | -11.99% | 0.12 | 6 | 32 | 0.34 | 0.90 | 0.00 | -0.21 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 435.00 | 45.60 | 46.80 | 46.20 | 42.26 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | 0.88 | 0.00 | -0.23 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 440.00 | 41.00 | 43.55 | 42.28 | 40.65 | -11.05 | -21.38% | 0.10 | 1 | 26 | 0.33 | 0.86 | 0.01 | -0.25 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 445.00 | 36.90 | 38.90 | 37.90 | 42.80 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.32 | 0.83 | 0.01 | -0.27 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 450.00 | 33.60 | 33.95 | 33.78 | 34.10 | -8.54 | -20.03% | 0.08 | 26 | 122 | 0.32 | 0.80 | 0.01 | -0.29 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 455.00 | 29.75 | 30.05 | 29.90 | 29.65 | -7.95 | -21.15% | 0.07 | 3 | 20 | 0.32 | 0.76 | 0.01 | -0.31 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 460.00 | 26.15 | 26.40 | 26.28 | 26.00 | -4.85 | -15.73% | 0.06 | 35 | 249 | 0.32 | 0.72 | 0.01 | -0.32 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 465.00 | 22.75 | 23.00 | 22.88 | 22.20 | -4.13 | -15.69% | 0.05 | 26 | 94 | 0.31 | 0.67 | 0.01 | -0.34 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 470.00 | 19.60 | 19.85 | 19.73 | 19.70 | -4.06 | -17.09% | 0.04 | 68 | 428 | 0.31 | 0.62 | 0.01 | -0.35 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 475.00 | 16.70 | 16.95 | 16.83 | 17.06 | -2.85 | -14.32% | 0.04 | 261 | 532 | 0.31 | 0.57 | 0.01 | -0.36 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 480.00 | 14.10 | 14.35 | 14.23 | 14.22 | -2.78 | -16.36% | 0.03 | 416 | 593 | 0.31 | 0.51 | 0.01 | -0.36 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 485.00 | 11.75 | 12.00 | 11.88 | 11.97 | -2.21 | -15.59% | 0.02 | 138 | 676 | 0.31 | 0.46 | 0.01 | -0.35 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 490.00 | 9.65 | 9.90 | 9.78 | 9.80 | -2.00 | -16.95% | 0.02 | 204 | 570 | 0.30 | 0.40 | 0.01 | -0.34 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 495.00 | 7.85 | 8.10 | 7.98 | 8.20 | -1.30 | -13.69% | 0.02 | 326 | 530 | 0.30 | 0.35 | 0.01 | -0.32 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 500.00 | 6.40 | 6.55 | 6.48 | 6.45 | -1.30 | -16.78% | 0.01 | 857 | 2,477 | 0.30 | 0.30 | 0.01 | -0.30 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 505.00 | 5.00 | 5.25 | 5.13 | 5.20 | -1.10 | -17.46% | 0.01 | 126 | 1,159 | 0.30 | 0.26 | 0.01 | -0.28 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 510.00 | 3.95 | 4.15 | 4.05 | 4.06 | -0.89 | -17.98% | 0.01 | 328 | 1,481 | 0.30 | 0.21 | 0.01 | -0.25 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 515.00 | 3.05 | 3.20 | 3.13 | 3.14 | -0.60 | -16.05% | 0.01 | 52 | 704 | 0.30 | 0.18 | 0.01 | -0.22 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 520.00 | 2.31 | 2.47 | 2.39 | 2.40 | -0.50 | -17.25% | 0.00 | 188 | 1,295 | 0.29 | 0.15 | 0.01 | -0.19 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 525.00 | 1.74 | 1.85 | 1.80 | 1.77 | -0.38 | -17.68% | 0.00 | 214 | 760 | 0.29 | 0.12 | 0.01 | -0.16 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 530.00 | 1.33 | 1.44 | 1.39 | 1.40 | -0.18 | -11.40% | 0.00 | 154 | 872 | 0.29 | 0.09 | 0.00 | -0.14 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 535.00 | 0.97 | 1.10 | 1.04 | 1.02 | -0.21 | -17.08% | 0.00 | 353 | 5,448 | 0.29 | 0.07 | 0.00 | -0.12 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 540.00 | 0.72 | 0.84 | 0.78 | 0.71 | -0.11 | -13.42% | 0.00 | 60 | 419 | 0.29 | 0.06 | 0.00 | -0.10 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 545.00 | 0.52 | 0.60 | 0.56 | 0.54 | -0.10 | -15.63% | 0.00 | 3 | 177 | 0.29 | 0.04 | 0.00 | -0.08 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 550.00 | 0.39 | 0.45 | 0.42 | 0.43 | -0.03 | -6.53% | 0.00 | 108 | 777 | 0.29 | 0.03 | 0.00 | -0.06 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 555.00 | 0.28 | 0.39 | 0.34 | 0.33 | -0.06 | -15.39% | 0.00 | 3 | 112 | 0.30 | 0.03 | 0.00 | -0.05 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 560.00 | 0.25 | 0.32 | 0.29 | 0.30 | +0.04 | +15.39% | 0.00 | 8 | 83 | 0.31 | 0.02 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 565.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 2 | 150 | 0.30 | 0.02 | 0.00 | -0.03 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 570.00 | 0.10 | 0.22 | 0.16 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.31 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 575.00 | 0.07 | 0.18 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.31 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 580.00 | 0.04 | 0.16 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/8/2026 3:59:57 PM EST |
| 585.00 | 0.06 | 0.14 | 0.10 | 0.04 | -0.11 | -73.34% | 0.00 | 30 | 74 | 0.33 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 590.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 595.00 | 0.01 | 0.11 | 0.06 | 0.02 | % | 0.00 | 20 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 1/8/2026 3:59:57 PM EST | |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 20 | 40 | 0.37 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 605.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 615.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 625.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 635.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 645.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 650.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 655.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:57 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 325.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 335.00 | 0.01 | 0.10 | 0.06 | 0.05 | % | 0.00 | 25 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:57 PM EST | |
| 340.00 | 0.01 | 0.10 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 345.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 350.00 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 355.00 | 0.03 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.02 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 360.00 | 0.05 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/8/2026 3:59:57 PM EST |
| 365.00 | 0.07 | 0.18 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 16 | 0.46 | 0.00 | 0.00 | -0.05 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 370.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 9 | 0.45 | 0.00 | 0.00 | -0.06 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 375.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 23 | 0.43 | -0.01 | 0.00 | -0.07 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 380.00 | 0.16 | 0.27 | 0.22 | 0.22 | -0.01 | -4.35% | 0.00 | 4 | 62 | 0.43 | -0.01 | 0.00 | -0.07 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 385.00 | 0.21 | 0.32 | 0.27 | 0.24 | +0.01 | +4.35% | 0.00 | 2 | 37 | 0.42 | -0.01 | 0.00 | -0.08 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 390.00 | 0.27 | 0.37 | 0.32 | 0.31 | +0.09 | +40.91% | 0.00 | 5 | 62 | 0.41 | -0.02 | 0.00 | -0.09 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 395.00 | 0.35 | 0.44 | 0.40 | 0.43 | +0.17 | +65.39% | 0.00 | 1 | 631 | 0.40 | -0.02 | 0.00 | -0.10 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 400.00 | 0.42 | 0.53 | 0.48 | 0.49 | +0.15 | +44.12% | 0.00 | 13 | 316 | 0.39 | -0.03 | 0.00 | -0.11 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 405.00 | 0.54 | 0.63 | 0.59 | 0.59 | +0.14 | +31.12% | 0.00 | 23 | 186 | 0.38 | -0.04 | 0.00 | -0.13 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 410.00 | 0.69 | 0.80 | 0.75 | 0.72 | +0.21 | +41.18% | 0.00 | 29 | 118 | 0.38 | -0.04 | 0.00 | -0.14 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 415.00 | 0.88 | 0.99 | 0.94 | 0.92 | +0.31 | +50.82% | 0.00 | 73 | 367 | 0.37 | -0.05 | 0.00 | -0.16 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 420.00 | 1.12 | 1.22 | 1.17 | 1.20 | +0.45 | +60.00% | 0.00 | 146 | 436 | 0.36 | -0.07 | 0.00 | -0.17 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 425.00 | 1.39 | 1.51 | 1.45 | 1.45 | +0.47 | +47.96% | 0.00 | 94 | 602 | 0.35 | -0.08 | 0.00 | -0.19 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 430.00 | 1.76 | 1.89 | 1.83 | 1.90 | +0.65 | +52.00% | 0.00 | 79 | 669 | 0.35 | -0.10 | 0.00 | -0.21 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 435.00 | 2.22 | 2.35 | 2.29 | 2.33 | +0.60 | +34.69% | 0.01 | 75 | 1,226 | 0.34 | -0.12 | 0.00 | -0.23 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 440.00 | 2.81 | 2.95 | 2.88 | 2.95 | +0.81 | +37.85% | 0.01 | 83 | 995 | 0.34 | -0.14 | 0.01 | -0.25 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 445.00 | 3.55 | 3.70 | 3.63 | 3.74 | +1.37 | +57.81% | 0.01 | 82 | 2,273 | 0.33 | -0.17 | 0.01 | -0.27 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 450.00 | 4.45 | 4.65 | 4.55 | 4.50 | +1.13 | +33.54% | 0.01 | 324 | 2,938 | 0.33 | -0.20 | 0.01 | -0.29 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 455.00 | 5.55 | 5.80 | 5.68 | 5.68 | +1.44 | +33.97% | 0.01 | 87 | 862 | 0.32 | -0.24 | 0.01 | -0.31 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 460.00 | 6.90 | 7.10 | 7.00 | 7.01 | +1.60 | +29.58% | 0.02 | 94 | 1,066 | 0.32 | -0.28 | 0.01 | -0.32 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 465.00 | 8.45 | 8.70 | 8.58 | 8.42 | +1.70 | +25.30% | 0.02 | 140 | 1,041 | 0.32 | -0.33 | 0.01 | -0.34 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 470.00 | 10.30 | 10.55 | 10.43 | 10.41 | +2.24 | +27.42% | 0.02 | 160 | 2,238 | 0.32 | -0.38 | 0.01 | -0.35 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 475.00 | 12.40 | 12.65 | 12.53 | 12.50 | +2.95 | +30.89% | 0.03 | 137 | 880 | 0.31 | -0.43 | 0.01 | -0.36 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 480.00 | 14.80 | 15.10 | 14.95 | 14.85 | +2.90 | +24.27% | 0.03 | 154 | 599 | 0.31 | -0.49 | 0.01 | -0.36 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 485.00 | 17.45 | 17.75 | 17.60 | 17.55 | +3.05 | +21.04% | 0.04 | 82 | 1,124 | 0.31 | -0.54 | 0.01 | -0.35 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 490.00 | 20.35 | 20.65 | 20.50 | 20.63 | +3.53 | +20.65% | 0.04 | 32 | 329 | 0.31 | -0.60 | 0.01 | -0.34 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 495.00 | 23.55 | 23.85 | 23.70 | 23.47 | +4.90 | +26.39% | 0.05 | 103 | 197 | 0.31 | -0.65 | 0.01 | -0.32 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 500.00 | 27.00 | 27.35 | 27.18 | 27.90 | +5.90 | +26.82% | 0.05 | 7 | 216 | 0.30 | -0.70 | 0.01 | -0.30 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 505.00 | 30.70 | 31.00 | 30.85 | 30.49 | +7.24 | +31.14% | 0.06 | 10 | 95 | 0.30 | -0.74 | 0.01 | -0.28 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 510.00 | 34.60 | 34.95 | 34.78 | 36.05 | +5.66 | +18.63% | 0.07 | 62 | 169 | 0.30 | -0.79 | 0.01 | -0.25 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 515.00 | 37.70 | 40.20 | 38.95 | 39.00 | +8.31 | +27.08% | 0.08 | 1 | 23 | 0.29 | -0.82 | 0.01 | -0.22 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 520.00 | 42.05 | 44.50 | 43.28 | 44.47 | -5.08 | -10.26% | 0.08 | 1 | 265 | 0.34 | -0.85 | 0.01 | -0.19 | 1/8/2026 | 1/8/2026 3:59:57 PM EST |
| 525.00 | 46.50 | 48.95 | 47.73 | 53.95 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.35 | -0.88 | 0.01 | -0.16 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 530.00 | 51.15 | 53.65 | 52.40 | 58.88 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.36 | -0.91 | 0.00 | -0.14 | 1/6/2026 | 1/8/2026 3:59:57 PM EST |
| 535.00 | 55.05 | 58.80 | 56.93 | 48.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | -0.93 | 0.00 | -0.12 | 12/30/2025 | 1/8/2026 3:59:57 PM EST |
| 540.00 | 59.90 | 63.65 | 61.78 | 56.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.10 | 12/31/2025 | 1/8/2026 3:59:57 PM EST |
| 545.00 | 64.90 | 68.95 | 66.93 | 58.08 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.96 | 0.00 | -0.08 | 12/23/2025 | 1/8/2026 3:59:57 PM EST |
| 550.00 | 69.90 | 73.95 | 71.93 | 76.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.06 | 1/2/2026 | 1/8/2026 3:59:57 PM EST |
| 555.00 | 74.90 | 78.95 | 76.93 | % | 0.14 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.05 | 1/8/2026 3:59:57 PM EST | |||
| 560.00 | 79.90 | 83.80 | 81.85 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.04 | 1/8/2026 3:59:57 PM EST | |||
| 565.00 | 84.90 | 88.80 | 86.85 | % | 0.15 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 1/8/2026 3:59:57 PM EST | |||
| 570.00 | 89.90 | 93.95 | 91.93 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 1/8/2026 3:59:57 PM EST | |||
| 575.00 | 94.90 | 98.95 | 96.93 | % | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 1/8/2026 3:59:57 PM EST | |||
| 580.00 | 99.90 | 103.95 | 101.93 | % | 0.18 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 585.00 | 104.90 | 108.90 | 106.90 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 590.00 | 109.90 | 113.95 | 111.93 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 595.00 | 114.90 | 118.90 | 116.90 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 1/8/2026 3:59:57 PM EST | |||
| 600.00 | 119.90 | 123.85 | 121.88 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 605.00 | 124.90 | 128.95 | 126.93 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 610.00 | 129.90 | 133.70 | 131.80 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 615.00 | 134.90 | 138.70 | 136.80 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 620.00 | 139.90 | 144.00 | 141.95 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 625.00 | 144.90 | 148.95 | 146.93 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 630.00 | 149.90 | 154.00 | 151.95 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 635.00 | 154.90 | 158.65 | 156.78 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 640.00 | 159.90 | 163.70 | 161.80 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 645.00 | 164.90 | 169.00 | 166.95 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 650.00 | 169.90 | 174.00 | 171.95 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST | |||
| 655.00 | 174.90 | 178.95 | 176.93 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:57 PM EST |