Options Chain for MICROSOFT CORP COM (MSFT) - $507.23 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 326.75 | 330.40 | 328.58 | % | 1.83 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 321.75 | 325.40 | 323.58 | % | 1.75 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 316.80 | 320.45 | 318.63 | % | 1.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 311.85 | 315.50 | 313.68 | % | 1.61 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 306.90 | 310.25 | 308.58 | 314.20 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 296.95 | 300.35 | 298.65 | 155.35 | 0.00 | 0.00% | 1.42 | 0 | 38 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 287.75 | 290.10 | 288.93 | 293.50 | 0.00 | 0.00% | 1.31 | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 277.10 | 280.45 | 278.78 | 277.57 | 0.00 | 0.00% | 1.21 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 267.15 | 270.55 | 268.85 | 153.87 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 257.25 | 260.90 | 259.08 | 273.02 | 0.00 | 0.00% | 1.04 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 247.80 | 250.40 | 249.10 | 257.72 | 0.00 | 0.00% | 0.96 | 0 | 27 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 237.40 | 241.05 | 239.23 | 255.98 | 0.00 | 0.00% | 0.89 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 228.85 | 230.55 | 229.70 | 234.45 | 0.00 | 0.00% | 0.82 | 0 | 21 | 0.80 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 218.90 | 220.50 | 219.70 | 219.00 | 0.00 | 0.00% | 0.76 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 208.85 | 210.95 | 209.90 | 217.10 | 0.00 | 0.00% | 0.70 | 0 | 35 | 0.70 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 305.00 | 203.20 | 206.00 | 204.60 | 218.50 | 0.00 | 0.00% | 0.67 | 0 | 37 | 0.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 310.00 | 199.10 | 201.40 | 200.25 | 214.70 | 0.00 | 0.00% | 0.65 | 0 | 67 | 0.68 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 315.00 | 194.15 | 195.95 | 195.05 | 202.64 | 0.00 | 0.00% | 0.62 | 0 | 17 | 0.64 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 320.00 | 189.20 | 190.80 | 190.00 | 188.14 | 0.00 | 0.00% | 0.59 | 0 | 31 | 0.64 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 325.00 | 184.20 | 186.00 | 185.10 | 186.30 | 0.00 | 0.00% | 0.57 | 0 | 20 | 0.64 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 330.00 | 179.30 | 180.25 | 179.78 | 179.89 | 0.00 | 0.00% | 0.54 | 0 | 39 | 0.59 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 3:59:57 PM EST |
| 335.00 | 174.30 | 175.95 | 175.13 | 181.78 | 0.00 | 0.00% | 0.52 | 0 | 54 | 0.58 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 169.40 | 170.30 | 169.85 | 171.30 | 0.00 | 0.00% | 0.50 | 0 | 73 | 0.56 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 345.00 | 164.30 | 166.35 | 165.33 | 164.93 | 0.00 | 0.00% | 0.48 | 0 | 77 | 0.54 | 1.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 350.00 | 159.35 | 161.55 | 160.45 | 156.88 | 0.00 | 0.00% | 0.46 | 0 | 97 | 0.51 | 1.00 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 355.00 | 154.50 | 156.45 | 155.48 | 154.69 | +1.59 | +1.04% | 0.44 | 1 | 85 | 0.52 | 1.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 360.00 | 149.55 | 150.55 | 150.05 | 151.50 | 0.00 | 0.00% | 0.42 | 0 | 261 | 0.50 | 1.00 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 365.00 | 144.55 | 146.15 | 145.35 | 146.80 | 0.00 | 0.00% | 0.40 | 0 | 86 | 0.52 | 1.00 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 370.00 | 139.75 | 141.70 | 140.73 | 138.16 | 0.00 | 0.00% | 0.38 | 0 | 140 | 0.47 | 0.99 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 375.00 | 134.75 | 135.75 | 135.25 | 132.10 | -4.80 | -3.51% | 0.36 | 1 | 111 | 0.47 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 380.00 | 129.90 | 130.80 | 130.35 | 130.95 | 0.00 | 0.00% | 0.34 | 0 | 379 | 0.45 | 0.99 | 0.00 | -0.07 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 385.00 | 123.95 | 126.10 | 125.03 | 125.75 | +0.57 | +0.46% | 0.32 | 1 | 128 | 0.39 | 0.99 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 390.00 | 120.05 | 121.40 | 120.73 | 117.25 | -2.10 | -1.76% | 0.31 | 1 | 279 | 0.41 | 0.98 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 395.00 | 115.00 | 116.00 | 115.50 | 114.78 | 0.00 | 0.00% | 0.29 | 0 | 460 | 0.41 | 0.98 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 400.00 | 110.50 | 111.10 | 110.80 | 114.25 | +3.67 | +3.32% | 0.28 | 1 | 584 | 0.31 | 0.98 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 405.00 | 105.25 | 106.30 | 105.78 | 107.70 | 0.00 | 0.00% | 0.26 | 0 | 257 | 0.26 | 0.97 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 410.00 | 100.25 | 101.50 | 100.88 | 99.68 | 0.00 | 0.00% | 0.25 | 0 | 344 | 0.27 | 0.97 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 415.00 | 95.45 | 96.55 | 96.00 | 96.30 | 0.00 | 0.00% | 0.23 | 0 | 364 | 0.27 | 0.96 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 420.00 | 90.70 | 91.80 | 91.25 | 90.95 | 0.00 | 0.00% | 0.22 | 0 | 851 | 0.28 | 0.96 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 425.00 | 85.95 | 87.25 | 86.60 | 87.85 | +3.33 | +3.94% | 0.20 | 3 | 441 | 0.28 | 0.95 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 430.00 | 81.05 | 82.15 | 81.60 | 80.85 | 0.00 | 0.00% | 0.19 | 0 | 1,079 | 0.27 | 0.94 | 0.00 | -0.11 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 435.00 | 76.30 | 77.35 | 76.83 | 79.70 | +3.31 | +4.34% | 0.18 | 10 | 349 | 0.26 | 0.93 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 440.00 | 71.75 | 72.95 | 72.35 | 70.25 | 0.00 | 0.00% | 0.16 | 0 | 1,823 | 0.27 | 0.92 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 445.00 | 66.95 | 68.10 | 67.53 | 67.18 | 0.00 | 0.00% | 0.15 | 0 | 682 | 0.26 | 0.91 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 450.00 | 62.40 | 63.05 | 62.73 | 63.00 | +0.82 | +1.32% | 0.14 | 30 | 1,448 | 0.25 | 0.90 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 455.00 | 57.65 | 58.70 | 58.18 | 59.65 | +4.42 | +8.01% | 0.13 | 8 | 711 | 0.24 | 0.89 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 460.00 | 52.30 | 53.75 | 53.03 | 53.51 | +1.06 | +2.03% | 0.12 | 6 | 15,206 | 0.23 | 0.87 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 465.00 | 48.65 | 49.35 | 49.00 | 46.73 | -2.02 | -4.15% | 0.11 | 1 | 974 | 0.23 | 0.85 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 470.00 | 43.50 | 44.90 | 44.20 | 44.44 | +1.14 | +2.64% | 0.09 | 10 | 2,668 | 0.22 | 0.84 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 475.00 | 39.25 | 40.80 | 40.03 | 40.30 | -0.90 | -2.19% | 0.08 | 10 | 2,586 | 0.22 | 0.81 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 480.00 | 35.10 | 36.45 | 35.78 | 35.73 | +0.54 | +1.54% | 0.07 | 56 | 1,201 | 0.21 | 0.79 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 485.00 | 31.05 | 32.45 | 31.75 | 31.45 | -0.89 | -2.76% | 0.07 | 45 | 1,517 | 0.21 | 0.76 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 490.00 | 28.10 | 28.60 | 28.35 | 28.10 | +0.25 | +0.90% | 0.06 | 36 | 2,233 | 0.20 | 0.72 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 495.00 | 24.70 | 24.85 | 24.78 | 24.20 | +0.15 | +0.63% | 0.05 | 60 | 1,899 | 0.20 | 0.68 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 500.00 | 21.30 | 21.45 | 21.38 | 21.48 | +0.68 | +3.27% | 0.04 | 660 | 4,598 | 0.19 | 0.64 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 505.00 | 18.20 | 18.35 | 18.28 | 18.20 | +0.40 | +2.25% | 0.04 | 848 | 1,712 | 0.19 | 0.58 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 510.00 | 15.35 | 15.50 | 15.43 | 15.40 | +0.30 | +1.99% | 0.03 | 859 | 5,923 | 0.19 | 0.53 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 515.00 | 12.80 | 12.95 | 12.88 | 12.86 | +0.16 | +1.26% | 0.03 | 335 | 1,942 | 0.18 | 0.47 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 520.00 | 10.55 | 10.65 | 10.60 | 10.45 | -0.05 | -0.48% | 0.02 | 760 | 6,105 | 0.18 | 0.41 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 525.00 | 8.60 | 8.70 | 8.65 | 8.69 | +0.07 | +0.82% | 0.02 | 1,542 | 2,689 | 0.18 | 0.36 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 530.00 | 6.95 | 7.05 | 7.00 | 7.10 | -0.45 | -5.96% | 0.01 | 777 | 5,433 | 0.18 | 0.31 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 535.00 | 5.55 | 5.70 | 5.63 | 5.63 | -0.22 | -3.77% | 0.01 | 378 | 2,462 | 0.18 | 0.27 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 540.00 | 4.40 | 4.55 | 4.48 | 4.49 | -0.11 | -2.40% | 0.01 | 497 | 3,360 | 0.18 | 0.23 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 545.00 | 3.50 | 3.65 | 3.58 | 3.60 | -0.20 | -5.27% | 0.01 | 246 | 1,421 | 0.18 | 0.19 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 550.00 | 2.80 | 2.88 | 2.84 | 2.82 | -0.17 | -5.69% | 0.01 | 1,078 | 4,627 | 0.18 | 0.17 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 555.00 | 2.23 | 2.30 | 2.27 | 2.26 | -0.31 | -12.07% | 0.00 | 128 | 2,245 | 0.18 | 0.14 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 560.00 | 1.78 | 1.85 | 1.82 | 1.81 | -0.12 | -6.22% | 0.00 | 323 | 5,435 | 0.18 | 0.12 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 565.00 | 1.44 | 1.50 | 1.47 | 1.47 | -0.09 | -5.77% | 0.00 | 72 | 1,877 | 0.18 | 0.10 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 570.00 | 1.16 | 1.22 | 1.19 | 1.21 | -0.13 | -9.71% | 0.00 | 129 | 1,891 | 0.19 | 0.08 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 575.00 | 0.96 | 1.00 | 0.98 | 0.97 | -0.07 | -6.74% | 0.00 | 400 | 1,170 | 0.19 | 0.07 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 580.00 | 0.77 | 0.82 | 0.80 | 0.81 | -0.09 | -10.00% | 0.00 | 1,290 | 3,312 | 0.19 | 0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 585.00 | 0.63 | 0.68 | 0.66 | 0.69 | -0.03 | -4.17% | 0.00 | 4 | 593 | 0.20 | 0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 590.00 | 0.52 | 0.56 | 0.54 | 0.55 | -0.02 | -3.51% | 0.00 | 12 | 370 | 0.20 | 0.04 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 595.00 | 0.43 | 0.47 | 0.45 | 0.48 | +0.01 | +2.13% | 0.00 | 2 | 259 | 0.20 | 0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 600.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.01 | -2.57% | 0.00 | 81 | 4,665 | 0.21 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 605.00 | 0.30 | 0.33 | 0.32 | 0.29 | -0.07 | -19.45% | 0.00 | 5 | 636 | 0.21 | 0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 610.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.04 | -14.29% | 0.00 | 3 | 1,784 | 0.21 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 615.00 | 0.20 | 0.24 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 3 | 364 | 0.21 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 620.00 | 0.16 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.22 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 625.00 | 0.13 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 28 | 97 | 0.22 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 630.00 | 0.11 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 0.22 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 635.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 90 | 316 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 640.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 2,346 | 0.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 645.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.23 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 650.00 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 215 | 4,111 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 93 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 144 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.06 | 0.11 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 30 | 1,591 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 305.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 439 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 310.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 315.00 | 0.08 | 0.13 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 1,161 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 320.00 | 0.09 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 325.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.45 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 330.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 11 | 2,054 | 0.45 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 335.00 | 0.12 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 0.00 | 10 | 1,589 | 0.44 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 0.14 | 0.18 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,249 | 0.43 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 345.00 | 0.15 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 0.42 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 350.00 | 0.17 | 0.22 | 0.20 | 0.18 | -0.04 | -18.19% | 0.00 | 20 | 858 | 0.41 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 355.00 | 0.19 | 0.23 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.40 | 0.00 | 0.00 | -0.05 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 360.00 | 0.21 | 0.25 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.39 | 0.00 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 365.00 | 0.23 | 0.28 | 0.26 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,656 | 0.38 | 0.00 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 370.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.05 | -15.16% | 0.00 | 3 | 736 | 0.37 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 375.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.03 | -8.34% | 0.00 | 5 | 377 | 0.36 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 380.00 | 0.33 | 0.37 | 0.35 | 0.36 | -0.04 | -10.00% | 0.00 | 88 | 2,852 | 0.35 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 385.00 | 0.37 | 0.41 | 0.39 | 0.36 | -0.10 | -21.74% | 0.00 | 1 | 2,268 | 0.35 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 390.00 | 0.41 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 12 | 1,217 | 0.34 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 395.00 | 0.45 | 0.50 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 0.33 | -0.02 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 400.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.17 | -24.29% | 0.00 | 20 | 2,118 | 0.32 | -0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 405.00 | 0.58 | 0.63 | 0.61 | 0.61 | -0.15 | -19.74% | 0.00 | 15 | 634 | 0.31 | -0.03 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 410.00 | 0.66 | 0.72 | 0.69 | 0.62 | -0.40 | -39.22% | 0.00 | 8 | 1,176 | 0.31 | -0.03 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 415.00 | 0.76 | 0.81 | 0.79 | 0.80 | -0.27 | -25.24% | 0.00 | 8 | 1,410 | 0.30 | -0.04 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 420.00 | 0.87 | 0.92 | 0.90 | 0.91 | -0.28 | -23.53% | 0.00 | 662 | 2,567 | 0.29 | -0.04 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 425.00 | 0.99 | 1.05 | 1.02 | 1.03 | -0.35 | -25.37% | 0.00 | 98 | 1,965 | 0.28 | -0.05 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 430.00 | 1.14 | 1.20 | 1.17 | 1.25 | -0.37 | -22.84% | 0.00 | 216 | 1,243 | 0.28 | -0.06 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 435.00 | 1.31 | 1.38 | 1.35 | 1.18 | -0.71 | -37.57% | 0.00 | 243 | 962 | 0.27 | -0.07 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 440.00 | 1.53 | 1.59 | 1.56 | 1.60 | -0.51 | -24.18% | 0.00 | 193 | 3,681 | 0.26 | -0.08 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 445.00 | 1.77 | 1.83 | 1.80 | 1.86 | -0.60 | -24.39% | 0.00 | 517 | 2,038 | 0.26 | -0.09 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 450.00 | 2.06 | 2.12 | 2.09 | 2.10 | -0.76 | -26.58% | 0.00 | 729 | 5,801 | 0.25 | -0.10 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 455.00 | 2.41 | 2.48 | 2.45 | 2.56 | -0.69 | -21.24% | 0.01 | 179 | 1,644 | 0.24 | -0.11 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 460.00 | 2.82 | 2.90 | 2.86 | 3.00 | -0.80 | -21.06% | 0.01 | 340 | 3,475 | 0.24 | -0.13 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 465.00 | 3.30 | 3.40 | 3.35 | 3.40 | -0.85 | -20.00% | 0.01 | 191 | 1,297 | 0.23 | -0.15 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 470.00 | 3.90 | 4.00 | 3.95 | 3.93 | -1.27 | -24.43% | 0.01 | 226 | 2,776 | 0.22 | -0.16 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 475.00 | 4.55 | 4.70 | 4.63 | 4.67 | -1.38 | -22.81% | 0.01 | 251 | 5,137 | 0.22 | -0.19 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 480.00 | 5.40 | 5.55 | 5.48 | 5.85 | -1.10 | -15.83% | 0.01 | 361 | 4,568 | 0.21 | -0.21 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 485.00 | 6.40 | 6.55 | 6.48 | 6.52 | -1.63 | -20.00% | 0.01 | 327 | 1,715 | 0.21 | -0.24 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 490.00 | 7.55 | 7.70 | 7.63 | 7.63 | -1.79 | -19.01% | 0.02 | 539 | 2,443 | 0.20 | -0.28 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 495.00 | 8.95 | 9.10 | 9.03 | 9.28 | -1.69 | -15.41% | 0.02 | 165 | 1,681 | 0.20 | -0.32 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 500.00 | 10.55 | 10.75 | 10.65 | 10.63 | -2.07 | -16.30% | 0.02 | 545 | 3,916 | 0.20 | -0.36 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 505.00 | 12.45 | 12.65 | 12.55 | 12.63 | -1.83 | -12.66% | 0.02 | 563 | 1,720 | 0.19 | -0.42 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 510.00 | 14.60 | 14.80 | 14.70 | 14.88 | -1.57 | -9.55% | 0.03 | 1,028 | 2,924 | 0.19 | -0.47 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 515.00 | 17.10 | 17.30 | 17.20 | 17.25 | -2.30 | -11.77% | 0.03 | 98 | 1,153 | 0.19 | -0.53 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 520.00 | 19.90 | 20.15 | 20.03 | 19.96 | -2.44 | -10.90% | 0.04 | 31 | 2,163 | 0.18 | -0.59 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 525.00 | 23.05 | 23.30 | 23.18 | 23.39 | -1.86 | -7.37% | 0.04 | 42 | 926 | 0.18 | -0.64 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 530.00 | 26.50 | 26.75 | 26.63 | 27.38 | -1.04 | -3.66% | 0.05 | 63 | 564 | 0.18 | -0.69 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 535.00 | 29.85 | 30.60 | 30.23 | 30.67 | -2.43 | -7.35% | 0.06 | 66 | 574 | 0.18 | -0.73 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 540.00 | 34.10 | 34.70 | 34.40 | 33.92 | -3.05 | -8.25% | 0.06 | 48 | 379 | 0.18 | -0.77 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 545.00 | 38.15 | 39.20 | 38.68 | 41.23 | -0.97 | -2.30% | 0.07 | 1 | 236 | 0.18 | -0.81 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 550.00 | 42.50 | 44.50 | 43.50 | 44.30 | -1.66 | -3.62% | 0.08 | 10 | 430 | 0.19 | -0.83 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 555.00 | 47.50 | 48.55 | 48.03 | 51.62 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.20 | -0.86 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 560.00 | 52.40 | 53.35 | 52.88 | 54.00 | -1.00 | -1.82% | 0.09 | 6 | 19 | 0.21 | -0.88 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 565.00 | 57.00 | 58.35 | 57.68 | 58.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.24 | -0.90 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 570.00 | 61.25 | 64.40 | 62.83 | 63.00 | -0.26 | -0.42% | 0.11 | 580 | 100 | 0.23 | -0.92 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 575.00 | 67.30 | 68.35 | 67.83 | 69.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.25 | -0.93 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 580.00 | 72.35 | 73.35 | 72.85 | 73.08 | -1.11 | -1.50% | 0.13 | 344 | 3 | 0.26 | -0.94 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 585.00 | 77.35 | 78.30 | 77.83 | 80.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 590.00 | 82.35 | 83.35 | 82.85 | 83.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 595.00 | 87.40 | 88.40 | 87.90 | 62.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 600.00 | 92.35 | 93.35 | 92.85 | 93.60 | -0.70 | -0.75% | 0.15 | 13 | 1 | 0.31 | -0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 605.00 | 97.35 | 98.35 | 97.85 | % | 0.16 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 610.00 | 101.40 | 104.40 | 102.90 | % | 0.17 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 615.00 | 107.35 | 108.30 | 107.83 | 108.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 620.00 | 112.40 | 113.35 | 112.88 | 86.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 625.00 | 117.40 | 119.25 | 118.33 | % | 0.19 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 630.00 | 122.30 | 123.35 | 122.83 | 105.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 635.00 | 127.35 | 128.40 | 127.88 | 109.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 640.00 | 132.40 | 133.40 | 132.90 | % | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 645.00 | 136.40 | 138.40 | 137.40 | % | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 650.00 | 142.35 | 143.35 | 142.85 | 147.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:57 PM EST |