Options Chain for MICROSOFT CORP COM (MSFT) - $381.58 as of 7/24/2026 11:21:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 171.55 | 175.30 | 173.43 | 190.70 | 0.00 | 0.00% | 0.83 | 0 | 23 | 0.77 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 161.95 | 165.50 | 163.73 | 177.69 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.02 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 151.80 | 155.65 | 153.73 | 165.60 | 0.00 | 0.00% | 0.67 | 0 | 6 | 0.66 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 142.00 | 145.80 | 143.90 | 154.10 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 132.60 | 135.85 | 134.23 | 142.40 | 0.00 | 0.00% | 0.54 | 0 | 115 | 0.58 | 0.99 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 122.90 | 126.20 | 124.55 | 135.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.04 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 113.60 | 116.25 | 114.93 | 125.05 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.50 | 0.97 | 0.00 | -0.05 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 104.20 | 106.70 | 105.45 | 81.42 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.37 | 0.96 | 0.00 | -0.06 | 6/25/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 99.55 | 102.00 | 100.78 | 101.50 | % | 0.35 | 4 | 0 | 0.38 | 0.95 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 290.00 | 95.05 | 97.30 | 96.18 | 102.90 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.39 | 0.94 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 90.45 | 92.70 | 91.58 | 92.50 | -5.85 | -5.95% | 0.31 | 9 | 80 | 0.39 | 0.93 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 85.95 | 88.20 | 87.08 | 85.35 | 0.00 | 0.00% | 0.29 | 0 | 277 | 0.39 | 0.92 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 81.40 | 83.75 | 82.58 | 83.40 | -5.75 | -6.45% | 0.27 | 7 | 97 | 0.38 | 0.91 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 77.05 | 79.35 | 78.20 | 84.80 | 0.00 | 0.00% | 0.25 | 0 | 77 | 0.38 | 0.90 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 72.80 | 75.05 | 73.93 | 80.65 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.38 | 0.88 | 0.00 | -0.11 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 68.45 | 70.90 | 69.68 | 70.12 | 0.00 | 0.00% | 0.22 | 0 | 222 | 0.38 | 0.87 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 64.45 | 66.70 | 65.58 | 70.33 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.38 | 0.85 | 0.00 | -0.12 | 7/10/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 60.35 | 62.25 | 61.30 | 62.30 | +3.06 | +5.17% | 0.19 | 1 | 166 | 0.37 | 0.83 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 56.50 | 59.00 | 57.75 | 73.32 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.37 | 0.81 | 0.00 | -0.14 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 52.75 | 55.30 | 54.03 | 55.15 | -4.75 | -7.93% | 0.16 | 5 | 131 | 0.37 | 0.78 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 49.05 | 51.70 | 50.38 | 51.88 | -10.27 | -16.53% | 0.15 | 1 | 116 | 0.37 | 0.76 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 45.70 | 48.20 | 46.95 | 45.45 | 0.00 | 0.00% | 0.13 | 0 | 413 | 0.37 | 0.73 | 0.00 | -0.15 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 42.45 | 44.80 | 43.63 | 45.20 | +0.62 | +1.40% | 0.12 | 1 | 479 | 0.37 | 0.71 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 39.15 | 41.50 | 40.33 | 40.85 | -0.30 | -0.73% | 0.11 | 5 | 1,260 | 0.37 | 0.68 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 36.25 | 38.30 | 37.28 | 38.04 | 0.00 | 0.00% | 0.10 | 0 | 319 | 0.37 | 0.65 | 0.01 | -0.17 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 33.65 | 35.30 | 34.48 | 34.85 | +0.10 | +0.29% | 0.09 | 328 | 909 | 0.37 | 0.62 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 31.05 | 32.45 | 31.75 | 32.95 | +0.88 | +2.75% | 0.08 | 17 | 1,238 | 0.37 | 0.59 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 28.60 | 29.65 | 29.13 | 30.12 | -0.14 | -0.47% | 0.08 | 56 | 2,152 | 0.36 | 0.56 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 26.25 | 27.45 | 26.85 | 27.54 | +0.34 | +1.25% | 0.07 | 44 | 1,516 | 0.37 | 0.54 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 24.30 | 24.80 | 24.55 | 24.50 | -1.30 | -5.04% | 0.06 | 93 | 2,889 | 0.37 | 0.51 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 22.00 | 23.15 | 22.58 | 23.30 | +0.59 | +2.60% | 0.06 | 127 | 1,607 | 0.37 | 0.48 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 20.05 | 21.00 | 20.53 | 21.54 | -0.06 | -0.28% | 0.05 | 232 | 4,083 | 0.37 | 0.45 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 18.20 | 19.40 | 18.80 | 19.50 | -0.51 | -2.55% | 0.05 | 55 | 3,552 | 0.37 | 0.42 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 16.55 | 17.65 | 17.10 | 17.75 | -0.24 | -1.34% | 0.04 | 251 | 2,945 | 0.37 | 0.39 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 14.95 | 16.15 | 15.55 | 16.80 | +1.04 | +6.60% | 0.04 | 67 | 1,568 | 0.37 | 0.37 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 14.00 | 14.70 | 14.35 | 14.60 | -0.20 | -1.36% | 0.03 | 119 | 4,545 | 0.37 | 0.34 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 12.50 | 13.40 | 12.95 | 12.95 | -0.49 | -3.65% | 0.03 | 66 | 1,519 | 0.37 | 0.32 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 11.00 | 12.20 | 11.60 | 12.35 | +0.35 | +2.92% | 0.03 | 72 | 1,455 | 0.37 | 0.30 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 10.00 | 11.10 | 10.55 | 11.18 | +0.03 | +0.27% | 0.02 | 117 | 2,008 | 0.37 | 0.28 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 9.25 | 10.10 | 9.68 | 9.94 | +0.14 | +1.43% | 0.02 | 51 | 2,494 | 0.37 | 0.26 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 8.00 | 9.20 | 8.60 | 9.20 | +0.10 | +1.10% | 0.02 | 38 | 1,101 | 0.37 | 0.24 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 7.50 | 8.35 | 7.93 | 7.76 | -0.56 | -6.74% | 0.02 | 108 | 7,126 | 0.37 | 0.22 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 455.00 | 6.45 | 7.60 | 7.03 | 7.25 | -0.46 | -5.97% | 0.02 | 18 | 925 | 0.37 | 0.20 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 5.80 | 6.70 | 6.25 | 6.80 | -0.25 | -3.55% | 0.01 | 415 | 4,179 | 0.37 | 0.19 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 5.20 | 6.10 | 5.65 | 6.40 | +0.30 | +4.92% | 0.01 | 34 | 894 | 0.37 | 0.17 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 4.70 | 5.50 | 5.10 | 5.40 | -0.35 | -6.09% | 0.01 | 53 | 3,583 | 0.37 | 0.16 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 4.60 | 4.95 | 4.78 | 5.01 | -0.24 | -4.58% | 0.01 | 13 | 1,172 | 0.38 | 0.14 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 3.75 | 4.55 | 4.15 | 4.85 | +0.15 | +3.20% | 0.01 | 41 | 1,920 | 0.38 | 0.13 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 485.00 | 3.50 | 4.30 | 3.90 | 4.13 | -0.17 | -3.96% | 0.01 | 11 | 1,332 | 0.38 | 0.12 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 3.00 | 3.75 | 3.38 | 3.89 | -0.01 | -0.26% | 0.01 | 34 | 1,042 | 0.38 | 0.11 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 2.85 | 3.60 | 3.23 | 3.53 | +0.08 | +2.32% | 0.01 | 10 | 1,417 | 0.39 | 0.10 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 2.79 | 3.05 | 2.92 | 3.00 | -0.06 | -1.97% | 0.01 | 121 | 4,028 | 0.39 | 0.09 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 505.00 | 2.49 | 2.99 | 2.74 | 3.00 | +0.01 | +0.34% | 0.01 | 1 | 6 | 0.39 | 0.09 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 2.27 | 2.75 | 2.51 | 2.83 | +0.13 | +4.82% | 0.00 | 1 | 7 | 0.39 | 0.08 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 515.00 | 2.16 | 2.43 | 2.30 | 2.34 | -0.11 | -4.49% | 0.00 | 2 | 2 | 0.40 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 1.97 | 2.28 | 2.13 | 2.10 | -0.10 | -4.55% | 0.00 | 19 | 3,981 | 0.40 | 0.07 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 1.69 | 2.10 | 1.90 | 1.89 | -0.10 | -5.03% | 0.00 | 9 | 7 | 0.40 | 0.06 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 530.00 | 1.64 | 1.86 | 1.75 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.06 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 535.00 | 1.51 | 1.76 | 1.64 | 1.74 | % | 0.00 | 28 | 0 | 0.41 | 0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 540.00 | 1.34 | 1.61 | 1.48 | 1.50 | -0.03 | -1.97% | 0.00 | 77 | 1,604 | 0.41 | 0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 545.00 | 1.22 | 1.51 | 1.37 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.04 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 550.00 | 1.14 | 1.37 | 1.26 | 1.32 | +0.02 | +1.54% | 0.00 | 14 | 15 | 0.41 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 555.00 | 0.92 | 1.27 | 1.10 | 1.25 | % | 0.00 | 11 | 0 | 0.41 | 0.04 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 560.00 | 0.97 | 1.17 | 1.07 | 1.13 | +0.01 | +0.90% | 0.00 | 37 | 5,683 | 0.42 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 565.00 | 0.91 | 1.08 | 1.00 | 1.11 | +0.06 | +5.72% | 0.00 | 30 | 6 | 0.42 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 570.00 | 0.68 | 1.00 | 0.84 | 0.94 | -0.13 | -12.15% | 0.00 | 9 | 11 | 0.41 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 575.00 | 0.76 | 0.92 | 0.84 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | 0.03 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 580.00 | 0.58 | 0.85 | 0.72 | 0.78 | -0.05 | -6.03% | 0.00 | 2 | 577 | 0.42 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 585.00 | 0.49 | 0.79 | 0.64 | 0.89 | +0.08 | +9.88% | 0.00 | 2 | 15 | 0.42 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 0.55 | 0.73 | 0.64 | 0.71 | -0.20 | -21.98% | 0.00 | 22 | 1 | 0.43 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 595.00 | 0.38 | 0.68 | 0.53 | 0.70 | +0.01 | +1.45% | 0.00 | 3 | 2 | 0.42 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 0.51 | 0.62 | 0.57 | 0.55 | -0.25 | -31.25% | 0.00 | 22 | 1,862 | 0.43 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 0.30 | 0.47 | 0.39 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3,038 | 0.44 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 0.03 | 0.62 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 880 | 0.42 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 0.02 | 0.55 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.43 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.50 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 0.10 | 0.22 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.48 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 0.10 | 0.31 | 0.21 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 1,552 | 0.45 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 0.14 | 0.27 | 0.21 | 0.14 | -0.16 | -53.34% | 0.00 | 3 | 318 | 0.42 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.15 | -30.00% | 0.00 | 9 | 936 | 0.41 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 0.46 | 0.61 | 0.54 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.41 | -0.02 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 0.52 | 0.97 | 0.75 | 0.80 | -0.20 | -20.00% | 0.00 | 6 | 1,483 | 0.40 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 1.04 | 1.24 | 1.14 | 1.09 | -0.50 | -31.45% | 0.00 | 17 | 1,164 | 0.39 | -0.04 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 1.32 | 1.57 | 1.45 | 1.40 | -0.52 | -27.09% | 0.01 | 33 | 23 | 0.39 | -0.05 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 1.60 | 1.83 | 1.72 | 1.69 | -0.50 | -22.84% | 0.01 | 20 | 681 | 0.39 | -0.06 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 1.93 | 2.27 | 2.10 | 2.00 | -0.66 | -24.82% | 0.01 | 16 | 1,511 | 0.39 | -0.07 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 2.35 | 2.61 | 2.48 | 2.42 | -0.68 | -21.94% | 0.01 | 57 | 10,506 | 0.38 | -0.08 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 2.71 | 3.45 | 3.08 | 2.92 | -0.73 | -20.00% | 0.01 | 74 | 1,076 | 0.39 | -0.09 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 3.15 | 4.05 | 3.60 | 3.45 | -0.95 | -21.60% | 0.01 | 321 | 3,152 | 0.38 | -0.10 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 3.90 | 4.75 | 4.33 | 4.10 | -0.90 | -18.00% | 0.01 | 48 | 4,185 | 0.38 | -0.12 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 4.60 | 5.15 | 4.88 | 5.00 | -1.15 | -18.70% | 0.02 | 5,053 | 6,499 | 0.37 | -0.13 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 5.45 | 6.50 | 5.98 | 5.50 | -1.45 | -20.87% | 0.02 | 74 | 1,918 | 0.38 | -0.15 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 6.55 | 7.30 | 6.93 | 6.75 | -1.25 | -15.63% | 0.02 | 48 | 2,754 | 0.38 | -0.17 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 7.80 | 8.20 | 8.00 | 7.85 | -1.20 | -13.26% | 0.02 | 169 | 1,626 | 0.37 | -0.19 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 9.10 | 9.50 | 9.30 | 9.29 | -1.28 | -12.11% | 0.03 | 65 | 1,904 | 0.37 | -0.22 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 10.10 | 11.40 | 10.75 | 10.10 | -1.95 | -16.19% | 0.03 | 136 | 1,711 | 0.37 | -0.24 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 11.70 | 12.60 | 12.15 | 11.60 | -2.25 | -16.25% | 0.03 | 525 | 5,293 | 0.37 | -0.27 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 13.25 | 14.65 | 13.95 | 13.60 | -1.95 | -12.54% | 0.04 | 108 | 1,790 | 0.37 | -0.29 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 15.05 | 16.10 | 15.58 | 15.31 | -1.99 | -11.51% | 0.04 | 242 | 4,135 | 0.37 | -0.32 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 17.40 | 18.10 | 17.75 | 17.05 | -2.20 | -11.43% | 0.05 | 116 | 2,243 | 0.37 | -0.35 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 19.15 | 20.20 | 19.68 | 19.30 | -2.20 | -10.24% | 0.05 | 131 | 3,002 | 0.37 | -0.38 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 21.40 | 23.10 | 22.25 | 21.82 | -1.81 | -7.66% | 0.06 | 83 | 1,741 | 0.37 | -0.41 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 23.70 | 25.65 | 24.68 | 23.60 | -2.20 | -8.53% | 0.06 | 79 | 5,781 | 0.37 | -0.44 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 26.70 | 27.65 | 27.18 | 26.76 | -2.01 | -6.99% | 0.07 | 97 | 1,750 | 0.37 | -0.46 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 29.25 | 30.80 | 30.03 | 29.47 | -2.23 | -7.04% | 0.08 | 109 | 3,881 | 0.37 | -0.49 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 31.90 | 33.65 | 32.78 | 34.20 | -0.35 | -1.02% | 0.08 | 4 | 1,414 | 0.37 | -0.52 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 34.90 | 37.00 | 35.95 | 35.40 | -3.30 | -8.53% | 0.09 | 59 | 4,321 | 0.37 | -0.55 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 38.00 | 40.50 | 39.25 | 37.80 | -2.55 | -6.32% | 0.10 | 33 | 982 | 0.37 | -0.58 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 41.30 | 43.10 | 42.20 | 41.30 | -3.22 | -7.24% | 0.10 | 26 | 3,483 | 0.37 | -0.61 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 44.80 | 47.35 | 46.08 | 44.45 | -4.20 | -8.64% | 0.11 | 3 | 596 | 0.38 | -0.63 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 48.30 | 50.20 | 49.25 | 48.25 | -4.37 | -8.31% | 0.12 | 43 | 2,198 | 0.37 | -0.66 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 52.05 | 54.10 | 53.08 | 52.02 | -3.13 | -5.68% | 0.12 | 21 | 480 | 0.37 | -0.68 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 55.90 | 58.10 | 57.00 | 55.37 | -3.26 | -5.56% | 0.13 | 28 | 1,407 | 0.37 | -0.70 | 0.01 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 59.85 | 62.05 | 60.95 | 64.40 | 0.00 | 0.00% | 0.14 | 0 | 274 | 0.38 | -0.72 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 63.85 | 66.10 | 64.98 | 67.82 | 0.00 | 0.00% | 0.15 | 0 | 287 | 0.38 | -0.74 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 68.00 | 70.20 | 69.10 | 67.35 | +9.30 | +16.03% | 0.16 | 5 | 171 | 0.38 | -0.76 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 72.25 | 74.30 | 73.28 | 72.05 | -3.10 | -4.13% | 0.16 | 16 | 363 | 0.38 | -0.78 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 455.00 | 76.55 | 79.10 | 77.83 | 75.80 | -5.07 | -6.27% | 0.17 | 10 | 219 | 0.38 | -0.80 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 81.10 | 83.30 | 82.20 | 84.03 | 0.00 | 0.00% | 0.18 | 0 | 131 | 0.39 | -0.81 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 85.45 | 87.80 | 86.63 | 76.98 | 0.00 | 0.00% | 0.19 | 0 | 176 | 0.39 | -0.83 | 0.00 | -0.11 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 89.95 | 92.30 | 91.13 | 89.00 | -4.82 | -5.14% | 0.19 | 16 | 115 | 0.39 | -0.84 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 94.55 | 96.65 | 95.60 | 96.25 | -2.07 | -2.11% | 0.20 | 20 | 98 | 0.39 | -0.86 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 99.20 | 101.30 | 100.25 | 104.57 | 0.00 | 0.00% | 0.21 | 0 | 107 | 0.39 | -0.87 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 485.00 | 103.85 | 106.10 | 104.98 | 117.55 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.39 | -0.88 | 0.00 | -0.09 | 6/29/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 108.55 | 110.80 | 109.68 | 107.46 | +6.53 | +6.47% | 0.22 | 2 | 104 | 0.39 | -0.89 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 113.30 | 115.40 | 114.35 | 105.80 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.39 | -0.90 | 0.00 | -0.08 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 118.10 | 120.40 | 119.25 | 117.73 | 0.00 | 0.00% | 0.24 | 0 | 159 | 0.44 | -0.91 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 505.00 | 122.90 | 125.30 | 124.10 | % | 0.25 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.07 | 7/24/2026 4:00:05 PM EST | |||
| 510.00 | 127.75 | 129.95 | 128.85 | % | 0.25 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.07 | 7/24/2026 4:00:05 PM EST | |||
| 515.00 | 132.60 | 134.70 | 133.65 | % | 0.26 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.06 | 7/24/2026 4:00:05 PM EST | |||
| 520.00 | 137.45 | 139.55 | 138.50 | 143.15 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.46 | -0.93 | 0.00 | -0.06 | 7/9/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 142.30 | 144.60 | 143.45 | % | 0.27 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 530.00 | 147.25 | 149.50 | 148.38 | % | 0.28 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 535.00 | 152.15 | 154.35 | 153.25 | % | 0.29 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 540.00 | 157.05 | 159.30 | 158.18 | 149.38 | 0.00 | 0.00% | 0.29 | 0 | 33 | 0.49 | -0.95 | 0.00 | -0.05 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 545.00 | 161.65 | 164.85 | 163.25 | % | 0.30 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 550.00 | 167.05 | 169.30 | 168.18 | % | 0.31 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 555.00 | 171.20 | 174.85 | 173.03 | % | 0.31 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 560.00 | 176.35 | 179.85 | 178.10 | 182.29 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.04 | 7/1/2026 | 7/24/2026 4:00:05 PM EST |
| 565.00 | 181.30 | 184.85 | 183.08 | % | 0.32 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 570.00 | 186.30 | 189.95 | 188.13 | % | 0.33 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 575.00 | 191.25 | 194.90 | 193.08 | % | 0.34 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 580.00 | 196.30 | 199.90 | 198.10 | 137.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 6/2/2026 | 7/24/2026 4:00:05 PM EST |
| 585.00 | 201.25 | 204.85 | 203.05 | % | 0.35 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 590.00 | 206.25 | 209.85 | 208.05 | % | 0.35 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 595.00 | 211.25 | 214.90 | 213.08 | % | 0.36 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 600.00 | 216.25 | 219.85 | 218.05 | 167.79 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 6/3/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 236.35 | 239.95 | 238.15 | 194.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 6/5/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 256.30 | 259.85 | 258.08 | 214.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 276.25 | 279.85 | 278.05 | % | 0.42 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST |