Options Chain for MICROSOFT CORP COM (MSFT) - $509.64 as of 8/29/2025 3:40:19 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 | 235.95 | 239.60 | 237.78 | % | 0.88 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 280.00 | 225.95 | 229.60 | 227.78 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 285.00 | 220.90 | 224.65 | 222.78 | % | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 290.00 | 216.00 | 219.70 | 217.85 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 295.00 | 210.95 | 214.70 | 212.83 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 300.00 | 206.05 | 209.75 | 207.90 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 305.00 | 201.00 | 204.75 | 202.88 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 310.00 | 196.10 | 199.75 | 197.93 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 315.00 | 191.10 | 194.80 | 192.95 | % | 0.61 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 320.00 | 186.15 | 189.80 | 187.98 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 325.00 | 181.20 | 184.85 | 183.03 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 330.00 | 176.25 | 179.90 | 178.08 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 335.00 | 171.35 | 174.90 | 173.13 | 173.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 340.00 | 166.25 | 170.00 | 168.13 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 345.00 | 161.30 | 165.00 | 163.15 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 350.00 | 156.30 | 160.05 | 158.18 | 158.42 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 355.00 | 151.35 | 155.10 | 153.23 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 360.00 | 146.40 | 150.10 | 148.25 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 365.00 | 141.45 | 145.15 | 143.30 | 144.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 370.00 | 136.45 | 140.20 | 138.33 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 375.00 | 131.55 | 135.20 | 133.38 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 380.00 | 126.55 | 130.25 | 128.40 | 129.73 | % | 0.34 | 4 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 385.00 | 121.60 | 125.30 | 123.45 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 390.00 | 116.60 | 120.35 | 118.48 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 395.00 | 111.60 | 115.30 | 113.45 | 112.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.06 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 400.00 | 106.65 | 110.45 | 108.55 | % | 0.27 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 8/29/2025 3:59:46 PM EST | |||
| 405.00 | 101.80 | 105.40 | 103.60 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.07 | 8/29/2025 3:59:46 PM EST | |||
| 410.00 | 96.90 | 100.55 | 98.73 | % | 0.24 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.07 | 8/29/2025 3:59:46 PM EST | |||
| 415.00 | 91.95 | 95.55 | 93.75 | % | 0.23 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.08 | 8/29/2025 3:59:46 PM EST | |||
| 420.00 | 87.00 | 90.65 | 88.83 | 88.50 | -0.53 | -0.60% | 0.21 | 2 | 1 | 0.44 | 0.98 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 425.00 | 82.05 | 85.75 | 83.90 | 83.69 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.43 | 0.97 | 0.00 | -0.09 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 430.00 | 77.15 | 80.85 | 79.00 | 80.55 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.41 | 0.97 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 435.00 | 72.30 | 76.10 | 74.20 | % | 0.17 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.11 | 8/29/2025 3:59:46 PM EST | |||
| 440.00 | 67.40 | 71.10 | 69.25 | % | 0.16 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.12 | 8/29/2025 3:59:46 PM EST | |||
| 445.00 | 62.55 | 66.40 | 64.48 | 64.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | 0.94 | 0.00 | -0.13 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 450.00 | 57.75 | 61.60 | 59.68 | 53.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | 0.92 | 0.00 | -0.14 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 455.00 | 53.25 | 56.40 | 54.83 | % | 0.12 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.15 | 8/29/2025 3:59:46 PM EST | |||
| 460.00 | 49.05 | 51.00 | 50.03 | 49.22 | +0.69 | +1.43% | 0.11 | 2 | 19 | 0.21 | 0.89 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 465.00 | 44.20 | 46.60 | 45.40 | 44.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.23 | 0.87 | 0.01 | -0.17 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 470.00 | 40.45 | 41.65 | 41.05 | 40.06 | -3.34 | -7.70% | 0.09 | 2 | 1 | 0.22 | 0.85 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 475.00 | 35.55 | 38.45 | 37.00 | 37.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.22 | 0.83 | 0.01 | -0.19 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 480.00 | 31.60 | 32.95 | 32.28 | 33.23 | -0.62 | -1.84% | 0.07 | 4 | 202 | 0.21 | 0.80 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 485.00 | 27.00 | 29.35 | 28.18 | 29.66 | -1.49 | -4.79% | 0.06 | 4 | 6 | 0.21 | 0.77 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 490.00 | 23.75 | 24.80 | 24.28 | 24.98 | -1.42 | -5.38% | 0.05 | 5 | 23 | 0.20 | 0.73 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 495.00 | 18.40 | 22.35 | 20.38 | 20.15 | -1.20 | -5.63% | 0.04 | 8 | 14 | 0.20 | 0.68 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 500.00 | 15.15 | 18.95 | 17.05 | 18.30 | -0.82 | -4.29% | 0.03 | 28 | 100 | 0.19 | 0.63 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 505.00 | 12.50 | 15.40 | 13.95 | 14.00 | -1.75 | -11.12% | 0.03 | 103 | 216 | 0.19 | 0.56 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 510.00 | 10.00 | 13.05 | 11.53 | 11.21 | -1.73 | -13.37% | 0.02 | 138 | 233 | 0.18 | 0.49 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 515.00 | 7.65 | 10.65 | 9.15 | 8.85 | -1.15 | -11.50% | 0.02 | 65 | 115 | 0.18 | 0.42 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 520.00 | 6.65 | 7.50 | 7.08 | 6.60 | -1.29 | -16.35% | 0.01 | 211 | 415 | 0.18 | 0.35 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 525.00 | 5.00 | 7.05 | 6.03 | 5.50 | -0.40 | -6.78% | 0.01 | 95 | 278 | 0.18 | 0.29 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 530.00 | 2.73 | 5.65 | 4.19 | 3.72 | -0.78 | -17.34% | 0.01 | 30 | 267 | 0.18 | 0.24 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 535.00 | 2.65 | 3.90 | 3.28 | 2.63 | -0.82 | -23.77% | 0.01 | 21 | 195 | 0.17 | 0.19 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 540.00 | 1.70 | 2.23 | 1.97 | 1.92 | -0.63 | -24.71% | 0.00 | 2,708 | 140 | 0.17 | 0.15 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 545.00 | 1.12 | 2.25 | 1.69 | 1.57 | -0.24 | -13.26% | 0.00 | 10 | 74 | 0.18 | 0.12 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 550.00 | 0.98 | 1.21 | 1.10 | 1.00 | -0.33 | -24.82% | 0.00 | 19 | 300 | 0.18 | 0.09 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 555.00 | 0.09 | 1.01 | 0.55 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.18 | 0.07 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 560.00 | 0.51 | 0.97 | 0.74 | 0.53 | -0.17 | -24.29% | 0.00 | 11 | 130 | 0.18 | 0.05 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 565.00 | 0.37 | 0.42 | 0.40 | 0.37 | -0.18 | -32.73% | 0.00 | 4 | 13 | 0.18 | 0.04 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 570.00 | 0.25 | 0.32 | 0.29 | 0.33 | -0.07 | -17.50% | 0.00 | 30 | 84 | 0.19 | 0.03 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 575.00 | 0.20 | 0.64 | 0.42 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.19 | 0.02 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 580.00 | 0.00 | 0.79 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 585.00 | 0.11 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.20 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 590.00 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.20 | 0.01 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 600.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 605.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 610.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 615.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 620.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 625.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 630.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 635.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 640.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 645.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 650.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 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 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 285.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 290.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 295.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 305.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 315.00 | 0.00 | 0.26 | 0.13 | 0.03 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 320.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 325.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 335.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 340.00 | 0.00 | 0.49 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 3 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 350.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 355.00 | 0.00 | 0.52 | 0.26 | 0.08 | % | 0.00 | 2 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 360.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 365.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 370.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 375.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 380.00 | 0.01 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 385.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 390.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 395.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.06 | 8/29/2025 3:59:46 PM EST | |||
| 400.00 | 0.00 | 0.31 | 0.16 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.01 | 0.00 | -0.06 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 405.00 | 0.00 | 0.93 | 0.47 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | -0.01 | 0.00 | -0.07 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 410.00 | 0.10 | 0.97 | 0.54 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | -0.01 | 0.00 | -0.07 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 415.00 | 0.14 | 1.22 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.33 | -0.01 | 0.00 | -0.08 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 420.00 | 0.20 | 0.68 | 0.44 | 0.40 | +0.10 | +33.34% | 0.00 | 2 | 56 | 0.32 | -0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 425.00 | 0.25 | 0.54 | 0.40 | 0.52 | +0.15 | +40.55% | 0.00 | 1 | 62 | 0.31 | -0.03 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 430.00 | 0.13 | 1.03 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.30 | -0.03 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 435.00 | 0.23 | 0.92 | 0.58 | 0.67 | +0.12 | +21.82% | 0.00 | 2 | 109 | 0.29 | -0.04 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 440.00 | 0.54 | 1.43 | 0.99 | 0.73 | +0.09 | +14.07% | 0.00 | 28 | 41 | 0.28 | -0.05 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 445.00 | 0.48 | 1.10 | 0.79 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | -0.06 | 0.00 | -0.13 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 450.00 | 0.65 | 1.55 | 1.10 | 1.05 | +0.19 | +22.10% | 0.00 | 6 | 84 | 0.26 | -0.08 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 455.00 | 1.06 | 1.76 | 1.41 | 1.19 | +0.05 | +4.39% | 0.00 | 33 | 31 | 0.26 | -0.09 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 460.00 | 1.56 | 2.23 | 1.90 | 1.46 | +0.16 | +12.31% | 0.00 | 14 | 66 | 0.25 | -0.11 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 465.00 | 1.67 | 2.76 | 2.22 | 1.69 | +0.29 | +20.72% | 0.00 | 11 | 82 | 0.24 | -0.13 | 0.01 | -0.17 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 470.00 | 2.09 | 2.58 | 2.34 | 2.07 | +0.30 | +16.95% | 0.00 | 2,582 | 191 | 0.23 | -0.15 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 475.00 | 2.58 | 3.20 | 2.89 | 2.99 | +0.75 | +33.49% | 0.01 | 18 | 99 | 0.23 | -0.17 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 480.00 | 3.45 | 3.60 | 3.53 | 3.60 | +0.79 | +28.12% | 0.01 | 31 | 136 | 0.22 | -0.20 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 485.00 | 4.25 | 6.20 | 5.23 | 4.13 | +0.68 | +19.71% | 0.01 | 50 | 120 | 0.21 | -0.23 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 490.00 | 5.30 | 5.45 | 5.38 | 5.57 | +1.27 | +29.54% | 0.01 | 58 | 214 | 0.21 | -0.27 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 495.00 | 5.50 | 6.75 | 6.13 | 6.85 | +1.49 | +27.80% | 0.01 | 51 | 195 | 0.20 | -0.32 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 500.00 | 7.05 | 8.30 | 7.68 | 7.51 | +0.89 | +13.45% | 0.02 | 1,758 | 176 | 0.20 | -0.37 | 0.01 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 505.00 | 8.20 | 12.20 | 10.20 | 10.49 | +0.79 | +8.15% | 0.02 | 246 | 145 | 0.19 | -0.44 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 510.00 | 10.55 | 13.70 | 12.13 | 12.50 | +2.08 | +19.97% | 0.02 | 150 | 127 | 0.19 | -0.51 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 515.00 | 13.85 | 17.15 | 15.50 | 14.06 | -0.88 | -5.89% | 0.03 | 8 | 23 | 0.19 | -0.58 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 520.00 | 16.85 | 20.20 | 18.53 | 16.95 | -3.19 | -15.84% | 0.04 | 16 | 16 | 0.18 | -0.65 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 525.00 | 21.00 | 22.70 | 21.85 | 20.30 | -0.27 | -1.32% | 0.04 | 4 | 6 | 0.19 | -0.71 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 530.00 | 24.70 | 26.75 | 25.73 | 23.43 | +0.93 | +4.14% | 0.05 | 3 | 3 | 0.18 | -0.76 | 0.01 | -0.14 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 535.00 | 27.75 | 30.85 | 29.30 | 28.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.81 | 0.01 | -0.12 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 540.00 | 32.60 | 34.95 | 33.78 | 33.00 | +0.30 | +0.92% | 0.06 | 1 | 22 | 0.21 | -0.85 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 545.00 | 36.90 | 40.65 | 38.78 | 35.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.88 | 0.01 | -0.09 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 550.00 | 41.70 | 45.50 | 43.60 | % | 0.08 | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.08 | 8/29/2025 3:59:46 PM EST | |||
| 555.00 | 46.70 | 50.45 | 48.58 | % | 0.09 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.06 | 8/29/2025 3:59:46 PM EST | |||
| 560.00 | 51.65 | 55.40 | 53.53 | 51.80 | -0.65 | -1.24% | 0.10 | 3 | 1 | 0.26 | -0.95 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 565.00 | 57.05 | 60.45 | 58.75 | % | 0.10 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 570.00 | 61.85 | 65.45 | 63.65 | % | 0.11 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 8/29/2025 3:59:46 PM EST | |||
| 575.00 | 67.05 | 70.45 | 68.75 | % | 0.12 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 8/29/2025 3:59:46 PM EST | |||
| 580.00 | 71.70 | 75.45 | 73.58 | % | 0.13 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 585.00 | 76.65 | 80.45 | 78.55 | % | 0.13 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 590.00 | 81.65 | 85.45 | 83.55 | % | 0.14 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:46 PM EST | |||
| 595.00 | 86.65 | 90.45 | 88.55 | % | 0.15 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 600.00 | 91.65 | 95.45 | 93.55 | % | 0.16 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 605.00 | 96.65 | 100.35 | 98.50 | % | 0.16 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 610.00 | 101.65 | 105.45 | 103.55 | % | 0.17 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 615.00 | 106.65 | 110.45 | 108.55 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 620.00 | 111.65 | 115.45 | 113.55 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 625.00 | 116.65 | 120.45 | 118.55 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 630.00 | 121.65 | 125.45 | 123.55 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 635.00 | 126.65 | 130.45 | 128.55 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 640.00 | 131.65 | 135.35 | 133.50 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 645.00 | 136.65 | 140.45 | 138.55 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 650.00 | 141.65 | 145.45 | 143.55 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST |