Options Chain for MICROSOFT CORP COM (MSFT) - $517.93 as of 9/19/2025 9:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 247.55 | 250.20 | 248.88 | 246.85 | +4.75 | +1.97% | 0.92 | 1 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 280.00 | 237.55 | 240.30 | 238.93 | % | 0.85 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 290.00 | 227.60 | 230.30 | 228.95 | % | 0.79 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 300.00 | 217.65 | 220.40 | 219.03 | % | 0.73 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 310.00 | 207.70 | 210.45 | 209.08 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 315.00 | 202.75 | 206.40 | 204.58 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 320.00 | 197.75 | 201.45 | 199.60 | % | 0.62 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 325.00 | 192.75 | 195.45 | 194.10 | % | 0.60 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 330.00 | 187.80 | 190.45 | 189.13 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 335.00 | 182.80 | 185.40 | 184.10 | % | 0.55 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 340.00 | 178.40 | 181.05 | 179.73 | 169.10 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 345.00 | 173.45 | 175.85 | 174.65 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 350.00 | 168.15 | 170.95 | 169.55 | % | 0.48 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 355.00 | 163.10 | 166.05 | 164.58 | % | 0.46 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 360.00 | 157.95 | 161.10 | 159.53 | % | 0.44 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 365.00 | 153.30 | 156.15 | 154.73 | 150.34 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 370.00 | 148.10 | 151.20 | 149.65 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 375.00 | 143.30 | 146.20 | 144.75 | % | 0.39 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 380.00 | 138.15 | 141.35 | 139.75 | % | 0.37 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 385.00 | 133.35 | 136.25 | 134.80 | 122.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 390.00 | 128.40 | 131.05 | 129.73 | % | 0.33 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 395.00 | 123.30 | 126.40 | 124.85 | % | 0.32 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 400.00 | 118.35 | 121.20 | 119.78 | 114.27 | +11.17 | +10.84% | 0.30 | 6 | 1 | 0.49 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 405.00 | 113.25 | 116.45 | 114.85 | 109.84 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.49 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 410.00 | 108.35 | 111.70 | 110.03 | 101.84 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 415.00 | 103.50 | 107.00 | 105.25 | 87.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.03 | 9/9/2025 | 9/19/2025 3:59:58 PM EST |
| 420.00 | 98.75 | 101.70 | 100.23 | 82.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.44 | 1.00 | 0.00 | -0.05 | 9/9/2025 | 9/19/2025 3:59:58 PM EST |
| 425.00 | 93.70 | 96.65 | 95.18 | 90.95 | -0.80 | -0.88% | 0.22 | 1 | 1 | 0.44 | 0.99 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 430.00 | 88.70 | 91.85 | 90.28 | 75.60 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.42 | 0.99 | 0.00 | -0.06 | 9/11/2025 | 9/19/2025 3:59:58 PM EST |
| 435.00 | 83.90 | 86.95 | 85.43 | 66.37 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.42 | 0.98 | 0.00 | -0.07 | 9/5/2025 | 9/19/2025 3:59:58 PM EST |
| 440.00 | 78.95 | 81.95 | 80.45 | 66.40 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.40 | 0.98 | 0.00 | -0.08 | 9/11/2025 | 9/19/2025 3:59:58 PM EST |
| 445.00 | 74.20 | 76.45 | 75.33 | 71.55 | 0.00 | 0.00% | 0.17 | 0 | 226 | 0.38 | 0.97 | 0.00 | -0.08 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 450.00 | 69.45 | 72.15 | 70.80 | 67.05 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.37 | 0.97 | 0.00 | -0.09 | 9/15/2025 | 9/19/2025 3:59:58 PM EST |
| 455.00 | 64.70 | 67.55 | 66.13 | 58.12 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.36 | 0.95 | 0.00 | -0.10 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 460.00 | 59.95 | 62.65 | 61.30 | 57.92 | +6.31 | +12.23% | 0.13 | 6 | 15 | 0.34 | 0.94 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 465.00 | 55.30 | 57.35 | 56.33 | 52.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.25 | 0.93 | 0.00 | -0.12 | 9/15/2025 | 9/19/2025 3:59:58 PM EST |
| 470.00 | 50.75 | 53.25 | 52.00 | 45.42 | +2.90 | +6.82% | 0.11 | 2 | 13 | 0.28 | 0.91 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 475.00 | 45.45 | 48.35 | 46.90 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.24 | 0.89 | 0.00 | -0.15 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 480.00 | 40.95 | 44.05 | 42.50 | 37.65 | +2.78 | +7.98% | 0.09 | 5 | 11 | 0.24 | 0.87 | 0.01 | -0.16 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 485.00 | 36.80 | 39.30 | 38.05 | 32.40 | +0.96 | +3.06% | 0.08 | 5 | 13 | 0.24 | 0.84 | 0.01 | -0.17 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 490.00 | 32.65 | 35.30 | 33.98 | 28.45 | +1.06 | +3.87% | 0.07 | 6 | 26 | 0.24 | 0.81 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 495.00 | 28.70 | 30.75 | 29.73 | 29.05 | +6.10 | +26.58% | 0.06 | 24 | 90 | 0.23 | 0.77 | 0.01 | -0.19 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 500.00 | 24.60 | 26.70 | 25.65 | 25.70 | +5.60 | +27.87% | 0.05 | 100 | 279 | 0.22 | 0.73 | 0.01 | -0.20 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 505.00 | 21.55 | 22.90 | 22.23 | 22.95 | +6.39 | +38.59% | 0.04 | 43 | 272 | 0.22 | 0.68 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 510.00 | 18.50 | 19.70 | 19.10 | 18.50 | +5.00 | +37.04% | 0.04 | 280 | 415 | 0.22 | 0.63 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 515.00 | 14.90 | 16.55 | 15.73 | 15.60 | +4.20 | +36.85% | 0.03 | 280 | 444 | 0.21 | 0.57 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 520.00 | 12.25 | 13.85 | 13.05 | 13.19 | +3.99 | +43.37% | 0.03 | 129 | 904 | 0.21 | 0.51 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 525.00 | 9.95 | 11.45 | 10.70 | 10.00 | +2.65 | +36.06% | 0.02 | 166 | 1,210 | 0.21 | 0.44 | 0.01 | -0.20 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 530.00 | 8.10 | 8.65 | 8.38 | 8.20 | +2.20 | +36.67% | 0.02 | 1,757 | 518 | 0.20 | 0.38 | 0.01 | -0.19 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 535.00 | 6.00 | 6.90 | 6.45 | 6.50 | +1.92 | +41.93% | 0.01 | 1,762 | 153 | 0.20 | 0.32 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 540.00 | 4.95 | 5.45 | 5.20 | 5.10 | +1.59 | +45.30% | 0.01 | 116 | 631 | 0.20 | 0.26 | 0.01 | -0.16 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 545.00 | 3.80 | 4.55 | 4.18 | 3.95 | +1.22 | +44.69% | 0.01 | 369 | 162 | 0.20 | 0.21 | 0.01 | -0.14 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 550.00 | 2.68 | 3.30 | 2.99 | 3.23 | +1.15 | +55.29% | 0.01 | 401 | 881 | 0.19 | 0.17 | 0.01 | -0.12 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 555.00 | 1.83 | 2.82 | 2.33 | 2.16 | +0.54 | +33.34% | 0.00 | 314 | 84 | 0.20 | 0.13 | 0.01 | -0.11 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 560.00 | 1.34 | 2.00 | 1.67 | 1.45 | -0.06 | -3.98% | 0.00 | 75 | 165 | 0.19 | 0.10 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 565.00 | 1.09 | 2.00 | 1.55 | 1.50 | +0.51 | +51.52% | 0.00 | 38 | 71 | 0.20 | 0.08 | 0.01 | -0.07 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 570.00 | 0.54 | 1.67 | 1.11 | 1.08 | +0.06 | +5.89% | 0.00 | 25 | 11 | 0.20 | 0.06 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 575.00 | 0.39 | 0.99 | 0.69 | 0.85 | +0.20 | +30.77% | 0.00 | 25 | 86 | 0.20 | 0.04 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 580.00 | 0.17 | 1.29 | 0.73 | 0.61 | +0.04 | +7.02% | 0.00 | 32 | 17 | 0.20 | 0.03 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 585.00 | 0.04 | 1.13 | 0.59 | 0.45 | -0.18 | -28.58% | 0.00 | 11 | 4 | 0.20 | 0.02 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 590.00 | 0.01 | 0.90 | 0.46 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.19 | 0.02 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 595.00 | 0.00 | 0.88 | 0.44 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 600.00 | 0.11 | 0.73 | 0.42 | 0.15 | -0.23 | -60.53% | 0.00 | 1 | 19 | 0.23 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.23 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 9/19/2025 3:59:58 PM EST | |||
| 615.00 | 0.00 | 0.68 | 0.34 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 625.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 630.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 645.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 650.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.43 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.44 | 0.22 | 0.02 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 345.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.41 | -95.35% | 0.00 | 1 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.46 | 0.23 | 0.02 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:58 PM EST | |
| 360.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.47 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.56 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 395.00 | 0.00 | 0.53 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.64 | 0.32 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.43 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.67 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.69 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.40 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 0.72 | 0.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.39 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.76 | 0.38 | 0.30 | -0.11 | -26.83% | 0.00 | 1 | 38 | 0.37 | 0.00 | 0.00 | -0.05 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 425.00 | 0.01 | 0.41 | 0.21 | 0.33 | -0.17 | -34.00% | 0.00 | 3 | 40 | 0.33 | -0.01 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 430.00 | 0.30 | 0.86 | 0.58 | 0.38 | -0.16 | -29.63% | 0.00 | 3 | 59 | 0.32 | -0.01 | 0.00 | -0.06 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 435.00 | 0.01 | 0.81 | 0.41 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.26 | -0.02 | 0.00 | -0.07 | 9/17/2025 | 9/19/2025 3:59:58 PM EST |
| 440.00 | 0.01 | 0.90 | 0.46 | 0.44 | -0.36 | -45.00% | 0.00 | 13 | 85 | 0.25 | -0.02 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 445.00 | 0.11 | 1.02 | 0.57 | 0.72 | -0.30 | -29.42% | 0.00 | 5 | 52 | 0.26 | -0.03 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 450.00 | 0.55 | 1.16 | 0.86 | 0.87 | -0.26 | -23.01% | 0.00 | 11 | 285 | 0.28 | -0.03 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 455.00 | 0.34 | 1.46 | 0.90 | 1.07 | -0.33 | -23.58% | 0.00 | 20 | 632 | 0.26 | -0.05 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 460.00 | 0.79 | 1.62 | 1.21 | 1.20 | -0.49 | -29.00% | 0.00 | 23 | 169 | 0.26 | -0.06 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 465.00 | 1.06 | 1.58 | 1.32 | 1.47 | -0.65 | -30.66% | 0.00 | 107 | 259 | 0.25 | -0.07 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 470.00 | 1.48 | 2.16 | 1.82 | 1.85 | -0.68 | -26.88% | 0.00 | 54 | 228 | 0.25 | -0.09 | 0.00 | -0.13 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 475.00 | 1.77 | 2.27 | 2.02 | 2.12 | -0.96 | -31.17% | 0.00 | 325 | 492 | 0.24 | -0.11 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 480.00 | 2.26 | 2.63 | 2.45 | 2.58 | -1.09 | -29.70% | 0.01 | 57 | 511 | 0.23 | -0.13 | 0.01 | -0.16 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 485.00 | 2.76 | 3.35 | 3.06 | 3.17 | -1.58 | -33.27% | 0.01 | 612 | 188 | 0.23 | -0.16 | 0.01 | -0.17 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 490.00 | 3.30 | 3.95 | 3.63 | 3.80 | -1.87 | -32.99% | 0.01 | 180 | 689 | 0.22 | -0.19 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 495.00 | 4.10 | 4.80 | 4.45 | 5.47 | -1.78 | -24.56% | 0.01 | 30 | 245 | 0.21 | -0.23 | 0.01 | -0.19 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 500.00 | 5.25 | 6.35 | 5.80 | 6.00 | -2.72 | -31.20% | 0.01 | 229 | 377 | 0.21 | -0.27 | 0.01 | -0.20 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 505.00 | 6.50 | 7.55 | 7.03 | 8.05 | -2.72 | -25.26% | 0.01 | 23 | 203 | 0.20 | -0.32 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 510.00 | 8.25 | 9.40 | 8.83 | 8.37 | -4.52 | -35.07% | 0.02 | 32 | 153 | 0.20 | -0.37 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 515.00 | 9.95 | 11.05 | 10.50 | 10.60 | -4.65 | -30.50% | 0.02 | 26 | 69 | 0.20 | -0.43 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 520.00 | 12.00 | 13.60 | 12.80 | 12.85 | -5.53 | -30.09% | 0.02 | 9 | 68 | 0.19 | -0.49 | 0.01 | -0.21 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 525.00 | 14.10 | 16.70 | 15.40 | 20.52 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.19 | -0.56 | 0.01 | -0.20 | 9/18/2025 | 9/19/2025 3:59:58 PM EST |
| 530.00 | 17.05 | 19.65 | 18.35 | 21.00 | -1.85 | -8.10% | 0.03 | 10 | 75 | 0.18 | -0.62 | 0.01 | -0.19 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 535.00 | 20.65 | 22.90 | 21.78 | 25.50 | -1.82 | -6.67% | 0.04 | 2 | 46 | 0.19 | -0.68 | 0.01 | -0.18 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 540.00 | 23.15 | 27.00 | 25.08 | 28.30 | -1.28 | -4.33% | 0.05 | 10 | 31 | 0.18 | -0.74 | 0.01 | -0.16 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 545.00 | 27.40 | 31.20 | 29.30 | % | 0.05 | 0 | 0 | 0.18 | -0.79 | 0.01 | -0.14 | 9/19/2025 3:59:58 PM EST | |||
| 550.00 | 32.10 | 35.15 | 33.63 | % | 0.06 | 0 | 0 | 0.18 | -0.83 | 0.01 | -0.12 | 9/19/2025 3:59:58 PM EST | |||
| 555.00 | 36.40 | 39.55 | 37.98 | % | 0.07 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.11 | 9/19/2025 3:59:58 PM EST | |||
| 560.00 | 41.35 | 44.20 | 42.78 | 47.60 | -1.26 | -2.58% | 0.08 | 3 | 0 | 0.26 | -0.90 | 0.01 | -0.09 | 9/19/2025 | 9/19/2025 3:59:58 PM EST |
| 565.00 | 45.85 | 48.95 | 47.40 | 58.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.07 | 9/4/2025 | 9/19/2025 3:59:58 PM EST |
| 570.00 | 50.65 | 53.85 | 52.25 | 68.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.06 | 9/5/2025 | 9/19/2025 3:59:58 PM EST |
| 575.00 | 55.60 | 58.75 | 57.18 | % | 0.10 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.05 | 9/19/2025 3:59:58 PM EST | |||
| 580.00 | 60.75 | 63.65 | 62.20 | % | 0.11 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.04 | 9/19/2025 3:59:58 PM EST | |||
| 585.00 | 65.60 | 68.60 | 67.10 | % | 0.11 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.03 | 9/19/2025 3:59:58 PM EST | |||
| 590.00 | 70.55 | 73.40 | 71.98 | % | 0.12 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 9/19/2025 3:59:58 PM EST | |||
| 595.00 | 75.70 | 78.55 | 77.13 | % | 0.13 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:58 PM EST | |||
| 600.00 | 80.65 | 83.35 | 82.00 | % | 0.14 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 9/19/2025 3:59:58 PM EST | |||
| 605.00 | 85.55 | 88.65 | 87.10 | % | 0.14 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 9/19/2025 3:59:58 PM EST | |||
| 610.00 | 90.60 | 93.80 | 92.20 | % | 0.15 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 9/19/2025 3:59:58 PM EST | |||
| 615.00 | 95.55 | 98.75 | 97.15 | % | 0.16 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 620.00 | 100.65 | 103.75 | 102.20 | % | 0.16 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 625.00 | 105.50 | 108.80 | 107.15 | % | 0.17 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 630.00 | 110.85 | 113.75 | 112.30 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 635.00 | 115.60 | 118.80 | 117.20 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 640.00 | 120.35 | 123.75 | 122.05 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 645.00 | 125.45 | 128.80 | 127.13 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST | |||
| 650.00 | 130.55 | 133.80 | 132.18 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:58 PM EST |