Options Chain for MICROSOFT CORP COM (MSFT) - $527.03 as of 10/19/2026 8:37:37 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 | 112.55 | 115.15 | 113.85 | 115.10 | +6.86 | +6.34% | 0.27 | 104 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 425.00 | 106.95 | 110.20 | 108.58 | 109.78 | -4.28 | -3.76% | 0.26 | 2 | 56 | 1.83 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 430.00 | 102.70 | 105.15 | 103.93 | 97.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 435.00 | 97.15 | 99.35 | 98.25 | 100.03 | -2.37 | -2.32% | 0.23 | 10 | 43 | 1.68 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 440.00 | 92.60 | 95.15 | 93.88 | 94.93 | -1.63 | -1.69% | 0.21 | 14 | 79 | 1.60 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 445.00 | 87.50 | 90.20 | 88.85 | 90.13 | +5.78 | +6.86% | 0.20 | 10 | 46 | 1.52 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 450.00 | 82.30 | 85.70 | 84.00 | 84.70 | -1.87 | -2.16% | 0.19 | 16 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 455.00 | 77.70 | 80.20 | 78.95 | 80.05 | -1.80 | -2.20% | 0.17 | 2 | 19 | 1.31 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 460.00 | 72.00 | 75.00 | 73.50 | 74.28 | -2.40 | -3.13% | 0.16 | 4 | 61 | 1.24 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 465.00 | 68.20 | 69.40 | 68.80 | 68.50 | +4.06 | +6.30% | 0.15 | 48 | 97 | 1.23 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 470.00 | 62.90 | 65.00 | 63.95 | 63.45 | +6.62 | +11.65% | 0.14 | 104 | 19 | 1.15 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 475.00 | 57.95 | 59.80 | 58.88 | 58.75 | +6.67 | +12.81% | 0.12 | 2 | 18 | 1.02 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 477.50 | 55.20 | 57.70 | 56.45 | 49.72 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 480.00 | 52.45 | 55.50 | 53.98 | 54.06 | +7.12 | +15.17% | 0.11 | 2 | 51 | 1.01 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 482.50 | 50.10 | 53.00 | 51.55 | 49.15 | +4.70 | +10.58% | 0.11 | 2 | 15 | 0.97 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 485.00 | 47.45 | 50.30 | 48.88 | 42.88 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 487.50 | 44.95 | 48.00 | 46.48 | 40.48 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.90 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 490.00 | 42.70 | 45.30 | 44.00 | 44.00 | +7.24 | +19.70% | 0.09 | 1 | 33 | 0.86 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 492.50 | 40.00 | 42.85 | 41.43 | 34.30 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.82 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 495.00 | 37.60 | 40.35 | 38.98 | 30.92 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.78 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 497.50 | 35.00 | 37.85 | 36.43 | 31.05 | 0.00 | 0.00% | 0.07 | 0 | 82 | 0.75 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 500.00 | 32.50 | 35.55 | 34.03 | 34.42 | +5.76 | +20.10% | 0.07 | 15 | 23 | 0.71 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 502.50 | 30.30 | 32.80 | 31.55 | 33.13 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.68 | 1.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 11:59:14 AM EST |
| 505.00 | 27.95 | 30.35 | 29.15 | 28.86 | +5.41 | +23.07% | 0.06 | 8 | 44 | 0.64 | 0.99 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 507.50 | 25.20 | 27.95 | 26.58 | 26.55 | +2.16 | +8.86% | 0.05 | 10 | 17 | 0.59 | 0.99 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 510.00 | 23.05 | 24.50 | 23.78 | 23.95 | +6.40 | +36.47% | 0.05 | 73 | 55 | 0.57 | 0.98 | 0.00 | -0.09 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 512.50 | 20.95 | 22.00 | 21.48 | 21.38 | +5.71 | +36.44% | 0.04 | 85 | 75 | 0.53 | 0.97 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 515.00 | 18.45 | 19.55 | 19.00 | 18.97 | +2.77 | +17.10% | 0.04 | 25 | 62 | 0.37 | 0.95 | 0.01 | -0.25 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 517.50 | 15.60 | 17.35 | 16.48 | 17.05 | -2.05 | -10.74% | 0.03 | 5 | 7 | 0.39 | 0.92 | 0.01 | -0.40 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 520.00 | 14.10 | 14.85 | 14.48 | 15.25 | +5.34 | +53.89% | 0.03 | 17 | 31 | 0.29 | 0.89 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 522.50 | 12.15 | 12.60 | 12.38 | 12.98 | +4.28 | +49.20% | 0.02 | 17 | 8 | 0.28 | 0.85 | 0.02 | -0.68 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 525.00 | 9.90 | 10.50 | 10.20 | 10.55 | +2.45 | +30.25% | 0.02 | 49 | 63 | 0.28 | 0.80 | 0.02 | -0.80 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 527.50 | 8.05 | 8.55 | 8.30 | 8.00 | +1.02 | +14.62% | 0.02 | 33 | 111 | 0.28 | 0.73 | 0.03 | -0.90 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 530.00 | 6.35 | 6.75 | 6.55 | 6.60 | +1.30 | +24.53% | 0.01 | 422 | 121 | 0.27 | 0.66 | 0.03 | -0.98 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 532.50 | 4.85 | 5.15 | 5.00 | 4.90 | +0.61 | +14.22% | 0.01 | 1,488 | 72 | 0.27 | 0.58 | 0.04 | -1.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 535.00 | 3.55 | 3.75 | 3.65 | 3.71 | +0.36 | +10.75% | 0.01 | 1,454 | 716 | 0.26 | 0.49 | 0.04 | -1.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 537.50 | 2.52 | 2.72 | 2.62 | 2.64 | +0.19 | +7.76% | 0.00 | 794 | 297 | 0.26 | 0.39 | 0.04 | -0.98 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 540.00 | 1.70 | 1.82 | 1.76 | 1.78 | +0.01 | +0.57% | 0.00 | 2,660 | 973 | 0.26 | 0.30 | 0.03 | -0.88 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 542.50 | 1.09 | 1.25 | 1.17 | 1.17 | -0.08 | -6.40% | 0.00 | 730 | 1,112 | 0.25 | 0.22 | 0.03 | -0.75 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 545.00 | 0.68 | 0.78 | 0.73 | 0.73 | -0.20 | -21.51% | 0.00 | 1,243 | 1,678 | 0.25 | 0.16 | 0.02 | -0.60 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 547.50 | 0.42 | 0.50 | 0.46 | 0.43 | -0.19 | -30.65% | 0.00 | 418 | 596 | 0.25 | 0.11 | 0.02 | -0.46 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 550.00 | 0.22 | 0.28 | 0.25 | 0.28 | -0.17 | -37.78% | 0.00 | 1,072 | 619 | 0.25 | 0.07 | 0.01 | -0.33 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 552.50 | 0.13 | 0.20 | 0.17 | 0.20 | -0.15 | -42.86% | 0.00 | 261 | 324 | 0.26 | 0.04 | 0.01 | -0.19 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 555.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 217 | 1,176 | 0.26 | 0.02 | 0.01 | -0.10 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 557.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 114 | 328 | 0.26 | 0.01 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 560.00 | 0.02 | 0.05 | 0.04 | 0.06 | -0.14 | -70.00% | 0.00 | 93 | 502 | 0.27 | 0.01 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 562.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 22 | 378 | 0.28 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 565.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 685 | 0.27 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 567.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 15 | 169 | 0.31 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 33 | 419 | 0.33 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 572.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 8 | 45 | 0.35 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 575.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 213 | 0.37 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 577.50 | 0.00 | 0.04 | 0.02 | 0.53 | +0.49 | +1,225.00% | 0.00 | 1 | 32 | 0.41 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 580.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 582.50 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 585.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 587.50 | 0.00 | 1.09 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 590.00 | 0.00 | 1.93 | 0.97 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:59:14 AM EST |
| 592.50 | 0.00 | 2.01 | 1.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 595.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 597.50 | 0.00 | 2.01 | 1.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:59:14 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 35 | 0.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 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 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 425.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 430.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 435.00 | 0.00 | 1.42 | 0.71 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 440.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 71 | 31 | 1.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 117 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 455.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.05 | -71.43% | 0.00 | 76 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 465.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 4 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 470.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 475.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 275 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 477.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 18 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 480.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 48 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 482.50 | 0.01 | 0.08 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 485.00 | 0.03 | 0.07 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 487.50 | 0.01 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 490.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.23 | -82.15% | 0.00 | 13 | 129 | 0.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 492.50 | 0.02 | 0.10 | 0.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 495.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.38 | -90.48% | 0.00 | 14 | 102 | 0.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 497.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.51 | -85.00% | 0.00 | 4 | 248 | 0.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 500.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.39 | -82.98% | 0.00 | 95 | 840 | 0.41 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 502.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.70 | -88.61% | 0.00 | 160 | 180 | 0.38 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 505.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.63 | -84.00% | 0.00 | 201 | 588 | 0.37 | -0.01 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 507.50 | 0.12 | 0.18 | 0.15 | 0.16 | -0.73 | -82.03% | 0.00 | 404 | 127 | 0.35 | -0.01 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 510.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.99 | -83.20% | 0.00 | 113 | 383 | 0.34 | -0.02 | 0.00 | -0.09 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 512.50 | 0.25 | 0.29 | 0.27 | 0.29 | -1.05 | -78.36% | 0.00 | 131 | 92 | 0.33 | -0.03 | 0.01 | -0.15 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 515.00 | 0.35 | 0.41 | 0.38 | 0.40 | -1.38 | -77.53% | 0.00 | 209 | 451 | 0.32 | -0.05 | 0.01 | -0.25 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 517.50 | 0.50 | 0.55 | 0.53 | 0.55 | -1.93 | -77.83% | 0.00 | 409 | 215 | 0.31 | -0.08 | 0.01 | -0.40 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 520.00 | 0.68 | 0.76 | 0.72 | 0.73 | -1.97 | -72.97% | 0.00 | 1,005 | 634 | 0.30 | -0.11 | 0.01 | -0.55 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 522.50 | 0.95 | 1.08 | 1.02 | 1.07 | -2.43 | -69.43% | 0.00 | 370 | 118 | 0.29 | -0.15 | 0.02 | -0.68 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 525.00 | 1.34 | 1.48 | 1.41 | 1.44 | -2.86 | -66.52% | 0.00 | 1,174 | 405 | 0.29 | -0.20 | 0.02 | -0.80 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 527.50 | 1.89 | 2.07 | 1.98 | 1.99 | -3.10 | -60.91% | 0.00 | 776 | 660 | 0.28 | -0.27 | 0.03 | -0.90 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 530.00 | 2.62 | 2.84 | 2.73 | 2.67 | -3.65 | -57.76% | 0.01 | 1,140 | 742 | 0.27 | -0.34 | 0.03 | -0.98 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 532.50 | 3.50 | 3.80 | 3.65 | 3.50 | -4.10 | -53.95% | 0.01 | 405 | 450 | 0.27 | -0.42 | 0.04 | -1.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 535.00 | 4.65 | 5.10 | 4.88 | 4.85 | -6.48 | -57.20% | 0.01 | 744 | 307 | 0.26 | -0.51 | 0.04 | -1.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 537.50 | 6.10 | 6.50 | 6.30 | 6.27 | -6.61 | -51.32% | 0.01 | 175 | 321 | 0.26 | -0.61 | 0.04 | -0.98 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 540.00 | 7.70 | 8.20 | 7.95 | 8.06 | -4.30 | -34.79% | 0.01 | 22 | 364 | 0.26 | -0.70 | 0.03 | -0.88 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 542.50 | 9.50 | 10.10 | 9.80 | 10.00 | -6.65 | -39.94% | 0.02 | 45 | 40 | 0.25 | -0.78 | 0.03 | -0.75 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 545.00 | 11.55 | 12.10 | 11.83 | 11.80 | -7.42 | -38.61% | 0.02 | 8 | 14 | 0.25 | -0.84 | 0.02 | -0.60 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 547.50 | 13.00 | 15.80 | 14.40 | 13.58 | -8.22 | -37.71% | 0.03 | 2 | 25 | 0.32 | -0.89 | 0.02 | -0.46 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 550.00 | 15.30 | 17.85 | 16.58 | 18.57 | +0.72 | +4.04% | 0.03 | 1 | 22 | 0.36 | -0.93 | 0.01 | -0.33 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 552.50 | 17.70 | 20.40 | 19.05 | 21.54 | -4.16 | -16.19% | 0.03 | 1 | 33 | 0.37 | -0.96 | 0.01 | -0.19 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 555.00 | 20.10 | 22.95 | 21.53 | 25.80 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.40 | -0.98 | 0.01 | -0.10 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |
| 557.50 | 22.35 | 24.80 | 23.58 | 24.00 | +0.70 | +3.01% | 0.04 | 2 | 20 | 0.44 | -0.99 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 560.00 | 24.80 | 27.90 | 26.35 | 26.50 | +3.25 | +13.98% | 0.05 | 2 | 1 | 0.50 | -0.99 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 11:59:14 AM EST |
| 562.50 | 27.60 | 30.40 | 29.00 | 29.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 10/19/2026 11:59:14 AM EST |
| 565.00 | 30.10 | 32.95 | 31.53 | 30.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 10/14/2026 | 10/19/2026 11:59:14 AM EST |
| 567.50 | 32.60 | 35.05 | 33.83 | % | 0.06 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 570.00 | 35.10 | 37.95 | 36.53 | % | 0.06 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 572.50 | 37.60 | 40.75 | 39.18 | % | 0.07 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 575.00 | 40.10 | 42.75 | 41.43 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 577.50 | 42.60 | 45.25 | 43.93 | 46.98 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 11:59:14 AM EST |
| 580.00 | 45.10 | 47.80 | 46.45 | 41.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:59:14 AM EST |
| 582.50 | 47.60 | 50.70 | 49.15 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 585.00 | 50.10 | 53.25 | 51.68 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 587.50 | 52.60 | 55.70 | 54.15 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 590.00 | 55.10 | 58.10 | 56.60 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 592.50 | 57.60 | 60.65 | 59.13 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 595.00 | 60.10 | 63.25 | 61.68 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/19/2026 11:59:14 AM EST | |||
| 597.50 | 62.60 | 65.70 | 64.15 | 59.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 11:59:14 AM EST |
| 600.00 | 65.10 | 68.00 | 66.55 | 72.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 11:59:14 AM EST |