Options Chain for MICROSOFT CORP COM (MSFT) - $434.84 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 196.50 | 200.60 | 200.63 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 186.50 | 190.75 | 187.80 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 176.50 | 179.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 166.50 | 170.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 156.50 | 160.20 | 157.30 | 0.00 | 0.00% | 0 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 146.55 | 150.30 | 148.65 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 285.00 | 141.55 | 145.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 136.55 | 140.65 | 137.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 295.00 | 131.50 | 135.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 126.50 | 130.80 | 128.43 | 0.00 | 0.00% | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 305.00 | 121.55 | 125.85 | 123.72 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 116.50 | 120.80 | 117.97 | 0.00 | 0.00% | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 315.00 | 111.50 | 115.85 | 109.65 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 106.60 | 110.25 | 108.99 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 101.55 | 105.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 330.00 | 96.65 | 100.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 335.00 | 91.60 | 95.85 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 340.00 | 86.60 | 90.75 | 86.32 | 0.00 | 0.00% | 0 | 5 | 0.77 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 81.70 | 85.30 | 86.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 77.00 | 80.45 | 78.23 | 0.00 | 0.00% | 0 | 31 | 0.69 | 1.00 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 72.00 | 75.80 | 69.53 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.08 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 67.00 | 70.90 | 71.41 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 62.10 | 65.80 | 65.26 | 0.00 | 0.00% | 0 | 2,515 | 0.59 | 0.98 | 0.00 | -0.12 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 367.50 | 59.50 | 62.80 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.12 | 1/21/2025 3:59:53 PM EST | |||
| 370.00 | 57.00 | 61.00 | 59.06 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.98 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 372.50 | 54.50 | 58.25 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.15 | 1/21/2025 3:59:53 PM EST | |||
| 375.00 | 52.95 | 55.55 | 54.11 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.97 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 377.50 | 49.50 | 54.00 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.17 | 1/21/2025 3:59:53 PM EST | |||
| 380.00 | 47.65 | 51.10 | 49.03 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.96 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 382.50 | 44.75 | 48.55 | % | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.19 | 1/21/2025 3:59:53 PM EST | |||
| 385.00 | 43.00 | 46.75 | 44.65 | 0.00 | 0.00% | 0 | 43 | 0.47 | 0.95 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 387.50 | 40.95 | 44.30 | % | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.22 | 1/21/2025 3:59:53 PM EST | |||
| 390.00 | 38.45 | 42.00 | 39.70 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.93 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 392.50 | 35.00 | 39.20 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.25 | 1/21/2025 3:59:53 PM EST | |||
| 395.00 | 33.90 | 37.20 | 37.37 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.91 | 0.01 | -0.27 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 397.50 | 31.65 | 34.10 | 32.90 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.90 | 0.01 | -0.29 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 28.50 | 31.85 | 30.25 | 0.00 | 0.00% | 0 | 171 | 0.39 | 0.88 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 402.50 | 26.55 | 30.25 | 27.40 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.86 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 24.25 | 28.30 | 26.47 | 0.00 | 0.00% | 0 | 76 | 0.36 | 0.84 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 407.50 | 22.15 | 26.00 | 24.25 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.82 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 21.85 | 23.10 | 22.21 | 0.00 | 0.00% | 0 | 865 | 0.36 | 0.79 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 412.50 | 20.00 | 21.05 | 20.30 | 0.00 | 0.00% | 0 | 89 | 0.35 | 0.76 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 18.20 | 19.20 | 18.45 | 0.00 | 0.00% | 0 | 376 | 0.35 | 0.73 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 417.50 | 16.40 | 17.00 | 16.60 | 0.00 | 0.00% | 0 | 183 | 0.35 | 0.69 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 14.80 | 15.30 | 14.95 | 0.00 | 0.00% | 0 | 790 | 0.35 | 0.66 | 0.02 | -0.48 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 422.50 | 13.25 | 13.70 | 13.45 | 0.00 | 0.00% | 0 | 125 | 0.35 | 0.62 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 11.65 | 12.15 | 11.97 | 0.00 | 0.00% | 0 | 1,723 | 0.35 | 0.57 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 427.50 | 10.40 | 10.70 | 10.43 | 0.00 | 0.00% | 0 | 574 | 0.35 | 0.53 | 0.02 | -0.51 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 9.15 | 9.50 | 9.14 | 0.00 | 0.00% | 0 | 2,596 | 0.34 | 0.49 | 0.02 | -0.51 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 432.50 | 8.00 | 8.90 | 8.15 | 0.00 | 0.00% | 0 | 847 | 0.34 | 0.45 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 6.80 | 7.15 | 7.00 | 0.00 | 0.00% | 0 | 2,624 | 0.34 | 0.41 | 0.02 | -0.49 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 437.50 | 5.75 | 6.30 | 6.05 | 0.00 | 0.00% | 0 | 675 | 0.34 | 0.37 | 0.02 | -0.47 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 5.10 | 5.25 | 5.11 | 0.00 | 0.00% | 0 | 3,352 | 0.34 | 0.33 | 0.02 | -0.45 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 442.50 | 4.30 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 107 | 0.33 | 0.29 | 0.01 | -0.43 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 445.00 | 3.60 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 2,217 | 0.33 | 0.26 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 447.50 | 3.00 | 3.20 | 3.03 | 0.00 | 0.00% | 0 | 90 | 0.33 | 0.23 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 2.50 | 2.60 | 2.54 | 0.00 | 0.00% | 0 | 4,197 | 0.33 | 0.20 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 452.50 | 2.05 | 2.20 | 2.11 | 0.00 | 0.00% | 0 | 97 | 0.33 | 0.17 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 455.00 | 1.70 | 1.78 | 1.71 | 0.00 | 0.00% | 0 | 2,425 | 0.33 | 0.15 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 457.50 | 1.38 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 79 | 0.33 | 0.13 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 1.13 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 2,442 | 0.33 | 0.11 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 462.50 | 0.93 | 0.98 | 0.95 | 0.00 | 0.00% | 0 | 29 | 0.33 | 0.09 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 0.76 | 0.81 | 0.77 | 0.00 | 0.00% | 0 | 1,174 | 0.33 | 0.08 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 467.50 | 0.62 | 0.66 | 0.64 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.07 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 0.50 | 0.54 | 0.53 | 0.00 | 0.00% | 0 | 2,342 | 0.34 | 0.06 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 472.50 | 0.21 | 0.46 | 0.42 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.05 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 475.00 | 0.30 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 1,079 | 0.34 | 0.04 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 477.50 | 0.08 | 0.32 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.03 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 480.00 | 0.10 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 597 | 0.35 | 0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 482.50 | 0.01 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 0.01 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 215 | 0.36 | 0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 487.50 | 0.00 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 490.00 | 0.05 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 337 | 0.37 | 0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 492.50 | 0.01 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 495.00 | 0.01 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 617 | 0.37 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 774 | 0.38 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.40 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 515.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 120 | 0.48 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.02 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.42 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.23 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.42 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 295.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 223 | 0.62 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 198 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.58 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 97 | 0.56 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.49 | 0.08 | 0.00 | 0.00% | 0 | 78 | 0.53 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 205 | 0.52 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 118 | 0.50 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 0.10 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 313 | 0.48 | -0.01 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 0.09 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 2,907 | 0.46 | -0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 367.50 | 0.01 | 0.72 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.02 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 0.03 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 408 | 0.45 | -0.02 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 372.50 | 0.06 | 0.78 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.02 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 0.24 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1,286 | 0.43 | -0.03 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 377.50 | 0.13 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.42 | -0.03 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 0.18 | 0.43 | 0.41 | 0.00 | 0.00% | 0 | 658 | 0.41 | -0.04 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 382.50 | 0.24 | 0.87 | 0.46 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.05 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 0.32 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 1,510 | 0.39 | -0.05 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 387.50 | 0.59 | 0.64 | 0.67 | 0.00 | 0.00% | 0 | 23 | 0.39 | -0.06 | 0.00 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 0.59 | 0.74 | 0.73 | 0.00 | 0.00% | 0 | 2,482 | 0.38 | -0.07 | 0.00 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 392.50 | 0.83 | 0.88 | 0.90 | 0.00 | 0.00% | 0 | 60 | 0.38 | -0.08 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 0.85 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 968 | 0.37 | -0.09 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 397.50 | 1.05 | 1.42 | 1.27 | 0.00 | 0.00% | 0 | 220 | 0.36 | -0.10 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 1.42 | 1.48 | 1.47 | 0.00 | 0.00% | 0 | 3,504 | 0.36 | -0.12 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 402.50 | 1.70 | 1.77 | 1.80 | 0.00 | 0.00% | 0 | 201 | 0.36 | -0.14 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 2.02 | 2.14 | 2.15 | 0.00 | 0.00% | 0 | 4,637 | 0.35 | -0.16 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 407.50 | 2.45 | 2.53 | 2.52 | 0.00 | 0.00% | 0 | 270 | 0.35 | -0.18 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 2.81 | 3.15 | 3.11 | 0.00 | 0.00% | 0 | 3,405 | 0.35 | -0.21 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 412.50 | 3.40 | 3.65 | 3.55 | 0.00 | 0.00% | 0 | 256 | 0.35 | -0.24 | 0.01 | -0.42 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 4.10 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 2,303 | 0.35 | -0.27 | 0.01 | -0.45 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 417.50 | 4.75 | 5.10 | 5.08 | 0.00 | 0.00% | 0 | 492 | 0.35 | -0.31 | 0.01 | -0.47 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 5.65 | 5.95 | 5.90 | 0.00 | 0.00% | 0 | 1,430 | 0.35 | -0.34 | 0.02 | -0.48 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 422.50 | 6.40 | 6.95 | 6.85 | 0.00 | 0.00% | 0 | 330 | 0.34 | -0.38 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 7.55 | 7.90 | 7.86 | 0.00 | 0.00% | 0 | 4,527 | 0.34 | -0.43 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 427.50 | 8.65 | 9.75 | 9.04 | 0.00 | 0.00% | 0 | 292 | 0.34 | -0.47 | 0.02 | -0.51 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 9.85 | 10.50 | 10.25 | 0.00 | 0.00% | 0 | 5,509 | 0.34 | -0.51 | 0.02 | -0.51 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 432.50 | 10.80 | 12.05 | 11.30 | 0.00 | 0.00% | 0 | 246 | 0.34 | -0.55 | 0.02 | -0.50 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 12.25 | 13.35 | 12.65 | 0.00 | 0.00% | 0 | 338 | 0.34 | -0.59 | 0.02 | -0.49 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 437.50 | 13.70 | 15.00 | 14.25 | 0.00 | 0.00% | 0 | 133 | 0.33 | -0.63 | 0.02 | -0.47 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 15.40 | 17.45 | 16.15 | 0.00 | 0.00% | 0 | 417 | 0.33 | -0.67 | 0.02 | -0.45 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 442.50 | 16.05 | 18.55 | 17.60 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.71 | 0.01 | -0.43 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 445.00 | 17.70 | 20.05 | 19.75 | 0.00 | 0.00% | 0 | 125 | 0.33 | -0.74 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 447.50 | 19.75 | 22.05 | 23.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.77 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 21.85 | 25.60 | 23.84 | 0.00 | 0.00% | 0 | 346 | 0.28 | -0.80 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 452.50 | 23.65 | 27.55 | % | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.31 | 1/21/2025 3:59:53 PM EST | |||
| 455.00 | 25.90 | 29.20 | 26.00 | 0.00 | 0.00% | 0 | 92 | 0.30 | -0.85 | 0.01 | -0.28 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 457.50 | 27.75 | 31.80 | 29.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.87 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 30.40 | 33.80 | 31.78 | 0.00 | 0.00% | 0 | 274 | 0.38 | -0.89 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 462.50 | 33.30 | 36.95 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.21 | 1/21/2025 3:59:53 PM EST | |||
| 465.00 | 35.15 | 38.40 | 34.60 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.92 | 0.01 | -0.18 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 467.50 | 37.55 | 40.75 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.16 | 1/21/2025 3:59:53 PM EST | |||
| 470.00 | 39.95 | 44.00 | 54.39 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.94 | 0.00 | -0.14 | 1/2/2025 | 1/21/2025 3:59:53 PM EST |
| 472.50 | 41.95 | 46.45 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.13 | 1/21/2025 3:59:53 PM EST | |||
| 475.00 | 44.50 | 48.95 | 45.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.96 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 477.50 | 46.95 | 51.50 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.10 | 1/21/2025 3:59:53 PM EST | |||
| 480.00 | 49.80 | 53.35 | 42.54 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.08 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 482.50 | 51.90 | 56.50 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 485.00 | 54.50 | 58.60 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 487.50 | 57.00 | 61.20 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 490.00 | 59.35 | 63.80 | 61.24 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.99 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 492.50 | 61.90 | 66.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 495.00 | 64.35 | 68.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 500.00 | 69.50 | 74.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 505.00 | 74.50 | 78.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 510.00 | 79.50 | 84.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 515.00 | 84.35 | 88.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 520.00 | 89.40 | 94.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 525.00 | 94.50 | 99.00 | 97.90 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 530.00 | 99.50 | 104.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 535.00 | 104.50 | 109.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 540.00 | 109.50 | 113.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 550.00 | 119.50 | 124.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 560.00 | 129.50 | 133.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |