Options Chain for MICROSOFT CORP COM (MSFT) - $535.07 as of 10/12/2026 3:06:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 118.20 | 120.65 | 119.43 | 111.92 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 425.00 | 113.40 | 115.45 | 114.43 | 108.61 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.97 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 1:59:05 PM EST |
| 430.00 | 108.40 | 110.90 | 109.65 | 97.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 1:59:05 PM EST |
| 435.00 | 103.25 | 105.45 | 104.35 | 104.15 | +7.34 | +7.59% | 0.24 | 5 | 100 | 1.82 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 440.00 | 98.30 | 100.45 | 99.38 | 99.18 | +7.32 | +7.97% | 0.23 | 5 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 445.00 | 93.15 | 95.65 | 94.40 | 87.03 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 450.00 | 88.35 | 90.70 | 89.53 | 84.86 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 455.00 | 83.50 | 85.50 | 84.50 | 80.99 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 460.00 | 78.50 | 80.45 | 79.48 | 54.35 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 1:59:05 PM EST |
| 465.00 | 73.30 | 75.70 | 74.50 | 60.29 | 0.00 | 0.00% | 0.16 | 0 | 86 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 470.00 | 68.50 | 70.50 | 69.50 | 72.00 | +7.16 | +11.05% | 0.15 | 2 | 116 | 1.26 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 472.50 | 65.75 | 68.35 | 67.05 | 56.58 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 475.00 | 63.30 | 65.50 | 64.40 | 66.42 | +18.89 | +39.75% | 0.14 | 1 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 477.50 | 60.95 | 63.20 | 62.08 | 57.38 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 480.00 | 58.35 | 60.50 | 59.43 | 59.39 | +4.42 | +8.05% | 0.12 | 4 | 21 | 1.14 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 482.50 | 55.95 | 58.00 | 56.98 | 39.88 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 485.00 | 53.45 | 55.80 | 54.63 | 43.43 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 487.50 | 50.50 | 53.25 | 51.88 | 45.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 490.00 | 48.35 | 50.50 | 49.43 | 43.78 | 0.00 | 0.00% | 0.10 | 0 | 50 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 492.50 | 45.70 | 48.20 | 46.95 | 37.83 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 495.00 | 43.50 | 45.50 | 44.50 | 31.72 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 1:59:05 PM EST |
| 497.50 | 40.35 | 43.20 | 41.78 | 33.60 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 500.00 | 39.40 | 40.50 | 39.95 | 39.00 | +4.67 | +13.61% | 0.08 | 25 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 502.50 | 35.85 | 38.10 | 36.98 | 32.84 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 505.00 | 34.10 | 35.55 | 34.83 | 34.98 | +4.43 | +14.51% | 0.07 | 10 | 56 | 0.74 | 1.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 507.50 | 30.85 | 34.00 | 32.43 | 29.13 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.70 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 510.00 | 28.30 | 31.40 | 29.85 | 30.95 | +4.43 | +16.71% | 0.06 | 4 | 70 | 0.70 | 0.99 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 512.50 | 26.35 | 27.90 | 27.13 | 29.25 | +6.79 | +30.24% | 0.05 | 1 | 14 | 0.66 | 0.98 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 515.00 | 23.45 | 25.65 | 24.55 | 24.55 | +2.65 | +12.10% | 0.05 | 74 | 50 | 0.59 | 0.97 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 517.50 | 21.35 | 22.90 | 22.13 | 22.15 | +4.85 | +28.04% | 0.04 | 75 | 78 | 0.51 | 0.96 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 520.00 | 18.85 | 21.40 | 20.13 | 20.24 | +4.14 | +25.72% | 0.04 | 71 | 189 | 0.47 | 0.94 | 0.01 | -0.30 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 522.50 | 16.35 | 18.35 | 17.35 | 19.90 | +5.97 | +42.86% | 0.03 | 6 | 219 | 0.40 | 0.92 | 0.01 | -0.43 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 525.00 | 14.15 | 15.60 | 14.88 | 16.05 | +3.90 | +32.10% | 0.03 | 18 | 407 | 0.38 | 0.89 | 0.01 | -0.59 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 527.50 | 12.00 | 13.35 | 12.68 | 13.51 | +3.53 | +35.38% | 0.02 | 39 | 142 | 0.34 | 0.86 | 0.02 | -0.68 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 530.00 | 10.70 | 11.05 | 10.88 | 10.52 | +2.27 | +27.52% | 0.02 | 250 | 332 | 0.26 | 0.81 | 0.02 | -0.76 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 532.50 | 8.65 | 9.00 | 8.83 | 8.80 | +2.20 | +33.34% | 0.02 | 1,031 | 1,138 | 0.26 | 0.76 | 0.03 | -0.83 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 535.00 | 6.80 | 7.20 | 7.00 | 6.95 | +1.63 | +30.64% | 0.01 | 1,265 | 1,531 | 0.26 | 0.69 | 0.03 | -0.88 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 537.50 | 5.25 | 5.55 | 5.40 | 5.40 | +1.25 | +30.12% | 0.01 | 1,004 | 1,761 | 0.26 | 0.61 | 0.04 | -0.92 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 540.00 | 3.95 | 4.05 | 4.00 | 4.03 | +0.86 | +27.13% | 0.01 | 3,415 | 488 | 0.25 | 0.51 | 0.04 | -0.94 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 542.50 | 2.86 | 2.98 | 2.92 | 2.92 | +0.49 | +20.17% | 0.01 | 4,117 | 207 | 0.25 | 0.40 | 0.04 | -0.92 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 545.00 | 1.97 | 2.09 | 2.03 | 2.08 | +0.30 | +16.86% | 0.00 | 6,545 | 540 | 0.24 | 0.31 | 0.04 | -0.87 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 547.50 | 1.32 | 1.42 | 1.37 | 1.37 | +0.06 | +4.58% | 0.00 | 1,792 | 278 | 0.24 | 0.23 | 0.03 | -0.79 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 550.00 | 0.90 | 0.92 | 0.91 | 0.91 | -0.11 | -10.79% | 0.00 | 7,224 | 558 | 0.25 | 0.17 | 0.03 | -0.69 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 552.50 | 0.57 | 0.61 | 0.59 | 0.54 | -0.19 | -26.03% | 0.00 | 1,282 | 90 | 0.25 | 0.12 | 0.02 | -0.57 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 555.00 | 0.36 | 0.38 | 0.37 | 0.38 | -0.17 | -30.91% | 0.00 | 1,355 | 747 | 0.26 | 0.09 | 0.02 | -0.44 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 557.50 | 0.21 | 0.24 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 696 | 586 | 0.26 | 0.06 | 0.01 | -0.30 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 560.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 552 | 342 | 0.27 | 0.04 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 562.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 76 | 21 | 0.27 | 0.02 | 0.01 | -0.10 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 565.00 | 0.06 | 0.08 | 0.07 | 0.05 | -0.13 | -72.23% | 0.00 | 75 | 321 | 0.28 | 0.01 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 567.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 23 | 12 | 0.29 | 0.01 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 570.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 104 | 107 | 0.29 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 572.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 7 | 0.30 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 575.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 13 | 12 | 0.32 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 577.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 34 | 20 | 0.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 582.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 2.13 | 1.07 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 425.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 1:59:05 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:59:05 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 1:59:05 PM EST |
| 465.00 | 0.00 | 1.03 | 0.52 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 229 | 1.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 472.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 475.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 477.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 31 | 54 | 0.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 482.50 | 0.00 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 485.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 80 | 0.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 487.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 440 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 490.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 12 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 492.50 | 0.01 | 0.04 | 0.03 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 85 | 0.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 495.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 15 | 58 | 0.46 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 497.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 174 | 244 | 0.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 500.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 63 | 116 | 0.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 502.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 178 | 291 | 0.42 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 505.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 19 | 137 | 0.39 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 507.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 34 | 129 | 0.37 | -0.01 | 0.00 | -0.03 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 510.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 0.00 | 582 | 1,078 | 0.36 | -0.01 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 512.50 | 0.09 | 0.14 | 0.12 | 0.12 | -0.25 | -67.57% | 0.00 | 388 | 567 | 0.34 | -0.02 | 0.00 | -0.08 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 515.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.35 | -71.43% | 0.00 | 230 | 379 | 0.32 | -0.03 | 0.00 | -0.13 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 517.50 | 0.16 | 0.21 | 0.19 | 0.16 | -0.54 | -77.15% | 0.00 | 1,452 | 2,372 | 0.31 | -0.04 | 0.01 | -0.20 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 520.00 | 0.22 | 0.28 | 0.25 | 0.26 | -0.68 | -72.34% | 0.00 | 1,767 | 1,223 | 0.30 | -0.06 | 0.01 | -0.30 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 522.50 | 0.31 | 0.37 | 0.34 | 0.35 | -0.93 | -72.66% | 0.00 | 1,088 | 158 | 0.28 | -0.08 | 0.01 | -0.43 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 525.00 | 0.45 | 0.47 | 0.46 | 0.47 | -1.29 | -73.30% | 0.00 | 1,890 | 494 | 0.27 | -0.11 | 0.01 | -0.59 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 527.50 | 0.66 | 0.74 | 0.70 | 0.70 | -1.60 | -69.57% | 0.00 | 654 | 213 | 0.27 | -0.14 | 0.02 | -0.68 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 530.00 | 0.97 | 1.05 | 1.01 | 1.00 | -2.07 | -67.43% | 0.00 | 3,053 | 531 | 0.26 | -0.19 | 0.02 | -0.76 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 532.50 | 1.43 | 1.52 | 1.48 | 1.43 | -2.52 | -63.80% | 0.00 | 760 | 716 | 0.26 | -0.24 | 0.03 | -0.83 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 535.00 | 2.10 | 2.18 | 2.14 | 2.15 | -2.93 | -57.68% | 0.00 | 2,595 | 329 | 0.25 | -0.31 | 0.03 | -0.88 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 537.50 | 2.94 | 3.20 | 3.07 | 3.04 | -3.06 | -50.17% | 0.01 | 1,528 | 34 | 0.25 | -0.39 | 0.04 | -0.92 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 540.00 | 4.05 | 4.25 | 4.15 | 4.15 | -3.75 | -47.47% | 0.01 | 2,006 | 18 | 0.24 | -0.49 | 0.04 | -0.94 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 542.50 | 5.45 | 5.75 | 5.60 | 6.20 | -3.80 | -38.00% | 0.01 | 854 | 50 | 0.24 | -0.60 | 0.04 | -0.92 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 545.00 | 7.00 | 7.35 | 7.18 | 7.67 | -3.73 | -32.72% | 0.01 | 344 | 76 | 0.24 | -0.69 | 0.04 | -0.87 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 547.50 | 8.85 | 9.15 | 9.00 | 9.30 | % | 0.02 | 14 | 0 | 0.24 | -0.77 | 0.03 | -0.79 | 10/12/2026 | 10/12/2026 1:59:05 PM EST | |
| 550.00 | 10.85 | 11.25 | 11.05 | 11.10 | % | 0.02 | 44 | 0 | 0.24 | -0.83 | 0.03 | -0.69 | 10/12/2026 | 10/12/2026 1:59:05 PM EST | |
| 552.50 | 12.05 | 13.80 | 12.93 | 12.35 | % | 0.02 | 1 | 0 | 0.40 | -0.88 | 0.02 | -0.57 | 10/12/2026 | 10/12/2026 1:59:05 PM EST | |
| 555.00 | 14.55 | 16.95 | 15.75 | 14.60 | -5.30 | -26.64% | 0.03 | 2 | 2 | 0.42 | -0.91 | 0.02 | -0.44 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 557.50 | 16.80 | 19.90 | 18.35 | 16.05 | % | 0.03 | 15 | 0 | 0.44 | -0.94 | 0.01 | -0.30 | 10/12/2026 | 10/12/2026 1:59:05 PM EST | |
| 560.00 | 19.25 | 21.50 | 20.38 | 19.25 | -15.70 | -44.93% | 0.04 | 5 | 0 | 0.49 | -0.96 | 0.01 | -0.18 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 562.50 | 21.70 | 24.85 | 23.28 | % | 0.04 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.10 | 10/12/2026 1:59:05 PM EST | |||
| 565.00 | 24.20 | 27.10 | 25.65 | 25.36 | -22.51 | -47.03% | 0.05 | 1 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 10/12/2026 | 10/12/2026 1:59:05 PM EST |
| 567.50 | 26.70 | 29.75 | 28.23 | % | 0.05 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 10/12/2026 1:59:05 PM EST | |||
| 570.00 | 29.20 | 32.10 | 30.65 | % | 0.05 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 10/12/2026 1:59:05 PM EST | |||
| 572.50 | 31.70 | 34.80 | 33.25 | % | 0.06 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/12/2026 1:59:05 PM EST | |||
| 575.00 | 34.20 | 37.30 | 35.75 | % | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:59:05 PM EST | |||
| 577.50 | 36.70 | 39.55 | 38.13 | % | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:59:05 PM EST | |||
| 580.00 | 39.20 | 41.95 | 40.58 | 65.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 1:59:05 PM EST |
| 582.50 | 41.70 | 44.75 | 43.23 | % | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:59:05 PM EST | |||
| 585.00 | 44.20 | 47.00 | 45.60 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/12/2026 1:59:05 PM EST |