Options Chain for MICROSOFT CORP COM (MSFT) - $517.20 as of 10/5/2026 8:41:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 104.70 | 107.55 | 106.13 | 95.33 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 425.00 | 99.75 | 103.30 | 101.53 | 103.28 | +12.07 | +13.24% | 0.24 | 4 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 430.00 | 94.75 | 98.15 | 96.45 | 87.75 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 435.00 | 89.75 | 93.45 | 91.60 | 81.49 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 440.00 | 84.70 | 88.30 | 86.50 | 74.85 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.57 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 445.00 | 79.70 | 83.15 | 81.43 | 80.34 | +10.59 | +15.19% | 0.18 | 5 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 450.00 | 74.70 | 78.45 | 76.58 | 81.19 | +16.28 | +25.09% | 0.17 | 1 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 452.50 | 72.25 | 75.75 | 74.00 | % | 0.16 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:11 AM EST | |||
| 455.00 | 69.75 | 73.30 | 71.53 | 70.17 | +8.37 | +13.55% | 0.16 | 1 | 61 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 457.50 | 67.20 | 70.70 | 68.95 | 69.45 | +12.53 | +22.02% | 0.15 | 2 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 460.00 | 64.70 | 67.95 | 66.33 | 57.02 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 462.50 | 62.20 | 65.65 | 63.93 | 55.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:11 AM EST |
| 465.00 | 59.75 | 63.05 | 61.40 | 52.30 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.14 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 467.50 | 57.40 | 60.65 | 59.03 | 59.77 | +12.11 | +25.41% | 0.13 | 2 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 470.00 | 54.75 | 58.25 | 56.50 | 45.67 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 472.50 | 52.25 | 55.60 | 53.93 | 54.62 | % | 0.11 | 2 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST | |
| 475.00 | 49.70 | 53.05 | 51.38 | 42.57 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:11 AM EST |
| 477.50 | 47.20 | 50.75 | 48.98 | 49.55 | +13.08 | +35.87% | 0.10 | 2 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 480.00 | 44.70 | 47.95 | 46.33 | 45.00 | +8.10 | +21.96% | 0.10 | 8 | 47 | 0.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 482.50 | 42.20 | 45.60 | 43.90 | 38.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 485.00 | 39.75 | 43.30 | 41.53 | 30.38 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 487.50 | 37.25 | 40.60 | 38.93 | 27.91 | 0.00 | 0.00% | 0.08 | 0 | 77 | 0.79 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 490.00 | 35.20 | 38.35 | 36.78 | 26.18 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.77 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 492.50 | 32.25 | 35.85 | 34.05 | 23.75 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.68 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 495.00 | 29.75 | 33.25 | 31.50 | 20.57 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.70 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 497.50 | 27.45 | 30.35 | 28.90 | 29.90 | +11.82 | +65.38% | 0.06 | 2 | 15 | 0.55 | 0.99 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 500.00 | 24.80 | 28.10 | 26.45 | 25.00 | +8.98 | +56.06% | 0.05 | 60 | 61 | 0.46 | 0.98 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 502.50 | 22.30 | 24.70 | 23.50 | 22.20 | +7.49 | +50.92% | 0.05 | 71 | 73 | 0.43 | 0.97 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 505.00 | 20.95 | 22.20 | 21.58 | 21.63 | +9.19 | +73.88% | 0.04 | 98 | 102 | 0.40 | 0.96 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 507.50 | 18.60 | 19.70 | 19.15 | 19.14 | +9.32 | +94.91% | 0.04 | 102 | 109 | 0.42 | 0.95 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 510.00 | 15.95 | 17.60 | 16.78 | 16.58 | +6.58 | +65.80% | 0.03 | 51 | 101 | 0.44 | 0.93 | 0.01 | -0.40 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 512.50 | 14.05 | 14.95 | 14.50 | 12.69 | +4.79 | +60.64% | 0.03 | 31 | 197 | 0.41 | 0.90 | 0.02 | -0.54 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 515.00 | 11.95 | 12.75 | 12.35 | 11.35 | +4.80 | +73.29% | 0.02 | 240 | 699 | 0.23 | 0.86 | 0.02 | -0.63 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 517.50 | 10.00 | 10.45 | 10.23 | 9.50 | +4.30 | +82.70% | 0.02 | 178 | 647 | 0.26 | 0.81 | 0.03 | -0.74 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 520.00 | 8.00 | 8.45 | 8.23 | 8.23 | +4.13 | +100.74% | 0.02 | 1,174 | 1,396 | 0.26 | 0.74 | 0.03 | -0.86 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 522.50 | 6.25 | 6.70 | 6.48 | 6.51 | +3.44 | +112.06% | 0.01 | 521 | 216 | 0.26 | 0.65 | 0.04 | -0.95 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 525.00 | 4.85 | 5.05 | 4.95 | 4.95 | +2.70 | +120.00% | 0.01 | 2,392 | 388 | 0.26 | 0.56 | 0.04 | -1.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 527.50 | 3.55 | 3.75 | 3.65 | 3.72 | +2.06 | +124.10% | 0.01 | 3,481 | 909 | 0.26 | 0.47 | 0.04 | -1.01 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 530.00 | 2.59 | 2.68 | 2.64 | 2.74 | +1.60 | +140.36% | 0.00 | 8,960 | 1,111 | 0.26 | 0.38 | 0.04 | -0.95 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 532.50 | 1.79 | 1.91 | 1.85 | 1.82 | +0.93 | +104.50% | 0.00 | 2,180 | 924 | 0.26 | 0.29 | 0.03 | -0.86 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 535.00 | 1.21 | 1.31 | 1.26 | 1.26 | +0.62 | +96.88% | 0.00 | 4,766 | 619 | 0.26 | 0.22 | 0.03 | -0.73 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 537.50 | 0.76 | 0.89 | 0.83 | 0.82 | +0.38 | +86.37% | 0.00 | 846 | 525 | 0.26 | 0.16 | 0.02 | -0.60 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 540.00 | 0.53 | 0.60 | 0.57 | 0.55 | +0.23 | +71.88% | 0.00 | 4,766 | 347 | 0.26 | 0.11 | 0.02 | -0.48 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 542.50 | 0.33 | 0.40 | 0.37 | 0.37 | +0.14 | +60.87% | 0.00 | 1,228 | 101 | 0.27 | 0.08 | 0.01 | -0.38 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 545.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.08 | +57.15% | 0.00 | 1,662 | 64 | 0.28 | 0.06 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 547.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 214 | 161 | 0.28 | 0.04 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 550.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 794 | 150 | 0.29 | 0.03 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 552.50 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 141 | 12 | 0.30 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 555.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 639 | 359 | 0.31 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 557.50 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 2 | 0.33 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 90 | 73 | 0.32 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 565.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 149 | 0.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 570.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 575.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 580.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:59:11 AM EST |
| 585.00 | 0.00 | 0.59 | 0.30 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 32 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 425.00 | 0.00 | 0.33 | 0.17 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 430.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:59:11 AM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.72 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 445.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 452.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 455.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 102 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 457.50 | 0.00 | 1.11 | 0.56 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 462.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 465.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 467.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 60 | 80 | 0.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 475.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 54 | 92 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 477.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 42 | 60 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 7 | 401 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 482.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 12 | 71 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 485.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 22 | 127 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 487.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.11 | -78.58% | 0.00 | 161 | 286 | 0.40 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 56 | 108 | 0.37 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 492.50 | 0.02 | 0.07 | 0.05 | 0.07 | -0.23 | -76.67% | 0.00 | 59 | 335 | 0.36 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 495.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.32 | -91.43% | 0.00 | 119 | 376 | 0.35 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 497.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.39 | -82.98% | 0.00 | 264 | 532 | 0.34 | -0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 500.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.53 | -86.89% | 0.00 | 344 | 1,649 | 0.33 | -0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 502.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.93 | -90.30% | 0.00 | 232 | 106 | 0.32 | -0.03 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 505.00 | 0.14 | 0.18 | 0.16 | 0.17 | -1.10 | -86.62% | 0.00 | 259 | 170 | 0.30 | -0.04 | 0.01 | -0.20 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 507.50 | 0.20 | 0.24 | 0.22 | 0.22 | -1.43 | -86.67% | 0.00 | 658 | 80 | 0.30 | -0.05 | 0.01 | -0.28 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 510.00 | 0.30 | 0.35 | 0.33 | 0.37 | -1.93 | -83.92% | 0.00 | 991 | 232 | 0.29 | -0.07 | 0.01 | -0.40 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 512.50 | 0.47 | 0.55 | 0.51 | 0.51 | -2.41 | -82.54% | 0.00 | 864 | 448 | 0.28 | -0.10 | 0.02 | -0.54 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 515.00 | 0.73 | 0.80 | 0.77 | 0.75 | -3.20 | -81.02% | 0.00 | 1,349 | 356 | 0.27 | -0.14 | 0.02 | -0.63 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 517.50 | 1.10 | 1.21 | 1.16 | 1.10 | -3.80 | -77.56% | 0.00 | 544 | 272 | 0.27 | -0.19 | 0.03 | -0.74 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 520.00 | 1.63 | 1.77 | 1.70 | 1.70 | -4.63 | -73.15% | 0.00 | 1,628 | 92 | 0.26 | -0.26 | 0.03 | -0.86 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 522.50 | 2.36 | 2.49 | 2.43 | 2.45 | -7.25 | -74.75% | 0.00 | 1,321 | 39 | 0.26 | -0.35 | 0.04 | -0.95 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 525.00 | 3.25 | 3.50 | 3.38 | 3.45 | -8.75 | -71.73% | 0.01 | 2,103 | 30 | 0.26 | -0.44 | 0.04 | -1.00 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 527.50 | 4.45 | 4.80 | 4.63 | 4.80 | -8.73 | -64.53% | 0.01 | 868 | 13 | 0.26 | -0.53 | 0.04 | -1.01 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 530.00 | 5.85 | 6.35 | 6.10 | 6.15 | -8.50 | -58.02% | 0.01 | 762 | 8 | 0.26 | -0.62 | 0.04 | -0.95 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 532.50 | 7.60 | 8.00 | 7.80 | 8.62 | -9.58 | -52.64% | 0.01 | 135 | 3 | 0.26 | -0.71 | 0.03 | -0.86 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 535.00 | 9.45 | 9.90 | 9.68 | 10.45 | -8.55 | -45.00% | 0.02 | 114 | 4 | 0.26 | -0.78 | 0.03 | -0.73 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 537.50 | 10.50 | 12.20 | 11.35 | 12.80 | -8.63 | -40.28% | 0.02 | 51 | 4 | 0.26 | -0.84 | 0.02 | -0.60 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 540.00 | 13.55 | 15.10 | 14.33 | 11.75 | -15.30 | -56.57% | 0.03 | 2 | 2 | 0.39 | -0.89 | 0.02 | -0.48 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 542.50 | 15.60 | 18.25 | 16.93 | 24.60 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.42 | -0.92 | 0.01 | -0.38 | 10/2/2026 | 10/5/2026 11:59:11 AM EST |
| 545.00 | 17.85 | 20.55 | 19.20 | 19.85 | % | 0.04 | 1 | 0 | 0.45 | -0.94 | 0.01 | -0.26 | 10/5/2026 | 10/5/2026 11:59:11 AM EST | |
| 547.50 | 19.95 | 23.10 | 21.53 | 34.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.18 | 9/30/2026 | 10/5/2026 11:59:11 AM EST |
| 550.00 | 22.85 | 25.45 | 24.15 | 24.00 | -11.80 | -32.97% | 0.04 | 200 | 0 | 0.51 | -0.97 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 11:59:11 AM EST |
| 552.50 | 25.10 | 27.95 | 26.53 | 25.23 | % | 0.05 | 1 | 0 | 0.54 | -0.98 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 11:59:11 AM EST | |
| 555.00 | 27.40 | 30.35 | 28.88 | 29.60 | % | 0.05 | 2 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 11:59:11 AM EST | |
| 557.50 | 29.95 | 32.90 | 31.43 | % | 0.06 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 10/5/2026 11:59:11 AM EST | |||
| 560.00 | 32.45 | 35.55 | 34.00 | % | 0.06 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 10/5/2026 11:59:11 AM EST | |||
| 565.00 | 37.30 | 40.55 | 38.93 | % | 0.07 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:11 AM EST | |||
| 570.00 | 42.25 | 45.55 | 43.90 | % | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:11 AM EST | |||
| 575.00 | 47.25 | 50.50 | 48.88 | 81.32 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 11:59:11 AM EST |
| 580.00 | 52.50 | 55.45 | 53.98 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:11 AM EST | |||
| 585.00 | 57.15 | 60.40 | 58.78 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 11:59:11 AM EST |