Options Chain for MICROSOFT CORP COM (MSFT) - $536.88 as of 10/16/2026 4:14:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 108.25 | 111.40 | 109.83 | 115.59 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 425.00 | 103.25 | 106.35 | 104.80 | % | 0.25 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 430.00 | 98.30 | 101.20 | 99.75 | 110.84 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 435.00 | 93.35 | 96.55 | 94.95 | 105.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 440.00 | 88.35 | 91.40 | 89.88 | 89.09 | % | 0.20 | 2 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:09 PM EST | |
| 445.00 | 83.30 | 86.25 | 84.78 | 95.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 450.00 | 78.35 | 81.25 | 79.80 | 90.43 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 455.00 | 72.80 | 76.45 | 74.63 | 85.24 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 460.00 | 68.35 | 71.30 | 69.83 | 67.73 | -12.83 | -15.93% | 0.15 | 1 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 465.00 | 63.50 | 66.35 | 64.93 | 62.76 | -13.10 | -17.27% | 0.14 | 2 | 3 | 0.57 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 470.00 | 58.55 | 61.20 | 59.88 | 58.25 | -12.34 | -17.49% | 0.13 | 43 | 23 | 0.54 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 475.00 | 53.55 | 56.65 | 55.10 | 51.63 | -13.90 | -21.22% | 0.12 | 36 | 202 | 0.52 | 0.99 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 480.00 | 48.60 | 51.75 | 50.18 | 46.79 | -8.11 | -14.78% | 0.10 | 36 | 4 | 0.49 | 0.98 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 485.00 | 43.75 | 46.85 | 45.30 | 49.91 | 0.00 | 0.00% | 0.09 | 0 | 205 | 0.46 | 0.97 | 0.00 | -0.09 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 490.00 | 38.90 | 41.85 | 40.38 | 41.84 | -6.73 | -13.86% | 0.08 | 1 | 8 | 0.42 | 0.95 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 492.50 | 36.50 | 39.50 | 38.00 | 48.26 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.41 | 0.94 | 0.00 | -0.16 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 495.00 | 34.15 | 37.05 | 35.60 | 40.59 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.39 | 0.92 | 0.01 | -0.18 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 497.50 | 31.85 | 34.75 | 33.30 | 43.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.90 | 0.01 | -0.21 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 500.00 | 29.65 | 32.05 | 30.85 | 28.11 | -12.81 | -31.31% | 0.06 | 6 | 22 | 0.32 | 0.89 | 0.01 | -0.24 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 502.50 | 27.35 | 30.20 | 28.78 | 38.83 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | 0.87 | 0.01 | -0.27 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 505.00 | 25.20 | 28.10 | 26.65 | 31.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.84 | 0.01 | -0.30 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 507.50 | 23.00 | 25.75 | 24.38 | 31.58 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | 0.82 | 0.01 | -0.33 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 510.00 | 20.70 | 23.50 | 22.10 | 20.70 | -10.91 | -34.52% | 0.04 | 20 | 9 | 0.29 | 0.79 | 0.01 | -0.35 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 512.50 | 18.80 | 21.40 | 20.10 | 25.99 | -2.51 | -8.81% | 0.04 | 1 | 9 | 0.29 | 0.76 | 0.01 | -0.38 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 515.00 | 16.85 | 19.35 | 18.10 | 16.24 | -10.76 | -39.86% | 0.04 | 3 | 12 | 0.28 | 0.73 | 0.01 | -0.40 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 517.50 | 15.00 | 17.45 | 16.23 | 13.65 | -9.01 | -39.77% | 0.03 | 10 | 11 | 0.28 | 0.69 | 0.01 | -0.41 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 520.00 | 13.45 | 15.55 | 14.50 | 12.08 | -10.95 | -47.55% | 0.03 | 43 | 53 | 0.27 | 0.66 | 0.02 | -0.43 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 522.50 | 11.75 | 13.90 | 12.83 | 10.15 | -6.61 | -39.44% | 0.02 | 3 | 1 | 0.27 | 0.62 | 0.02 | -0.43 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 525.00 | 10.00 | 12.00 | 11.00 | 10.60 | -7.04 | -39.91% | 0.02 | 34 | 37 | 0.26 | 0.58 | 0.02 | -0.44 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 527.50 | 8.55 | 10.30 | 9.43 | 8.20 | -9.30 | -53.15% | 0.02 | 15 | 5 | 0.25 | 0.53 | 0.02 | -0.43 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 530.00 | 7.40 | 9.10 | 8.25 | 8.35 | -6.38 | -43.32% | 0.02 | 152 | 38 | 0.25 | 0.48 | 0.02 | -0.42 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 532.50 | 6.15 | 7.45 | 6.80 | 5.60 | -7.36 | -56.79% | 0.01 | 202 | 31 | 0.24 | 0.43 | 0.02 | -0.41 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 535.00 | 4.55 | 6.00 | 5.28 | 5.70 | -6.26 | -52.35% | 0.01 | 145 | 196 | 0.23 | 0.38 | 0.02 | -0.38 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 537.50 | 4.15 | 5.30 | 4.73 | 3.71 | -5.83 | -61.12% | 0.01 | 664 | 193 | 0.24 | 0.33 | 0.02 | -0.36 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 540.00 | 3.25 | 4.30 | 3.78 | 3.88 | -4.42 | -53.26% | 0.01 | 796 | 272 | 0.23 | 0.28 | 0.02 | -0.32 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 542.50 | 2.50 | 3.55 | 3.03 | 2.55 | -4.58 | -64.24% | 0.01 | 18 | 16 | 0.23 | 0.23 | 0.02 | -0.29 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 545.00 | 2.13 | 2.94 | 2.54 | 1.98 | -4.04 | -67.11% | 0.00 | 346 | 174 | 0.23 | 0.19 | 0.02 | -0.25 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 547.50 | 1.00 | 2.25 | 1.63 | 1.50 | -3.90 | -72.23% | 0.00 | 44 | 52 | 0.21 | 0.14 | 0.01 | -0.21 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 550.00 | 1.15 | 1.97 | 1.56 | 1.60 | -2.50 | -60.98% | 0.00 | 175 | 215 | 0.22 | 0.11 | 0.01 | -0.18 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 552.50 | 0.01 | 2.25 | 1.13 | 0.96 | -2.39 | -71.35% | 0.00 | 44 | 35 | 0.19 | 0.09 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 555.00 | 0.65 | 1.40 | 1.03 | 0.73 | -2.42 | -76.83% | 0.00 | 65 | 198 | 0.23 | 0.07 | 0.01 | -0.12 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 557.50 | 0.44 | 1.25 | 0.85 | 0.61 | -1.76 | -74.27% | 0.00 | 7 | 33 | 0.23 | 0.05 | 0.01 | -0.09 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 560.00 | 0.47 | 0.84 | 0.66 | 0.66 | -1.02 | -60.72% | 0.00 | 76 | 369 | 0.23 | 0.04 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 562.50 | 0.00 | 0.88 | 0.44 | 0.64 | -1.02 | -61.45% | 0.00 | 5 | 19 | 0.26 | 0.03 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 565.00 | 0.21 | 0.74 | 0.48 | 0.27 | -1.00 | -78.74% | 0.00 | 6 | 218 | 0.24 | 0.02 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 567.50 | 0.00 | 1.34 | 0.67 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.01 | 0.00 | -0.03 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 570.00 | 0.01 | 0.43 | 0.22 | 0.22 | -0.58 | -72.50% | 0.00 | 7 | 71 | 0.21 | 0.01 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 572.50 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.34 | 0.01 | 0.00 | -0.02 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 575.00 | 0.10 | 0.26 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 11 | 43 | 0.24 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 577.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 580.00 | 0.00 | 0.96 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.36 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 582.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 585.00 | 0.00 | 2.16 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:09 PM EST |
| 587.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 590.00 | 0.00 | 0.91 | 0.46 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:09 PM EST |
| 592.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 595.00 | 0.00 | 1.29 | 0.65 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:09 PM EST |
| 597.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 0.90 | 0.45 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:09 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 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 425.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 435.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 440.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 445.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 450.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 455.00 | 0.01 | 0.56 | 0.29 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 460.00 | 0.01 | 0.58 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/16/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 0.43 | 0.22 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 1 | 0.42 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 470.00 | 0.00 | 0.33 | 0.17 | 0.22 | +0.03 | +15.79% | 0.00 | 31 | 20 | 0.38 | -0.01 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 0.85 | 0.43 | 0.32 | +0.13 | +68.43% | 0.00 | 2 | 53 | 0.42 | -0.01 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 0.93 | 0.47 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.02 | 0.00 | -0.06 | 10/13/2026 | 10/16/2026 4:00:09 PM EST |
| 485.00 | 0.05 | 0.79 | 0.42 | 0.51 | +0.21 | +70.00% | 0.00 | 168 | 26 | 0.27 | -0.03 | 0.00 | -0.09 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 490.00 | 0.29 | 1.30 | 0.80 | 0.90 | +0.53 | +143.25% | 0.00 | 63 | 4 | 0.30 | -0.05 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 492.50 | 0.37 | 1.51 | 0.94 | 0.53 | +0.07 | +15.22% | 0.00 | 2 | 15 | 0.30 | -0.06 | 0.00 | -0.16 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 495.00 | 0.70 | 1.23 | 0.97 | 0.97 | +0.27 | +38.58% | 0.00 | 34 | 6 | 0.29 | -0.08 | 0.01 | -0.18 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 497.50 | 0.00 | 2.00 | 1.00 | 0.48 | +0.06 | +14.29% | 0.00 | 3 | 12 | 0.25 | -0.10 | 0.01 | -0.21 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 500.00 | 1.10 | 1.54 | 1.32 | 1.31 | +0.75 | +133.93% | 0.00 | 195 | 141 | 0.28 | -0.11 | 0.01 | -0.24 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 502.50 | 1.10 | 2.51 | 1.81 | 1.81 | +1.11 | +158.58% | 0.00 | 9 | 17 | 0.29 | -0.13 | 0.01 | -0.27 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 505.00 | 1.28 | 2.37 | 1.83 | 2.13 | +0.81 | +61.37% | 0.00 | 164 | 14 | 0.27 | -0.16 | 0.01 | -0.30 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 507.50 | 1.01 | 3.05 | 2.03 | 2.36 | +1.44 | +156.53% | 0.00 | 7 | 95 | 0.26 | -0.18 | 0.01 | -0.33 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 510.00 | 1.99 | 3.30 | 2.65 | 2.93 | +1.91 | +187.26% | 0.01 | 511 | 42 | 0.26 | -0.21 | 0.01 | -0.35 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 512.50 | 1.54 | 4.30 | 2.92 | 3.50 | +1.53 | +77.67% | 0.01 | 10 | 10 | 0.25 | -0.24 | 0.01 | -0.38 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 515.00 | 2.83 | 4.45 | 3.64 | 3.50 | +1.96 | +127.28% | 0.01 | 103 | 83 | 0.26 | -0.27 | 0.01 | -0.40 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 517.50 | 2.72 | 5.35 | 4.04 | 4.50 | +2.82 | +167.86% | 0.01 | 13 | 9 | 0.24 | -0.31 | 0.01 | -0.41 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 520.00 | 4.05 | 5.15 | 4.60 | 4.64 | +2.57 | +124.16% | 0.01 | 189 | 111 | 0.24 | -0.34 | 0.02 | -0.43 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 522.50 | 4.65 | 6.20 | 5.43 | 5.70 | +3.05 | +115.10% | 0.01 | 61 | 19 | 0.24 | -0.38 | 0.02 | -0.43 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 525.00 | 5.45 | 8.15 | 6.80 | 6.77 | +3.78 | +126.43% | 0.01 | 127 | 130 | 0.25 | -0.42 | 0.02 | -0.44 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 527.50 | 6.90 | 8.70 | 7.80 | 7.81 | +4.34 | +125.08% | 0.01 | 44 | 37 | 0.24 | -0.47 | 0.02 | -0.43 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 530.00 | 7.50 | 9.80 | 8.65 | 8.91 | +4.71 | +112.15% | 0.02 | 43 | 39 | 0.23 | -0.52 | 0.02 | -0.42 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 532.50 | 8.80 | 10.45 | 9.63 | 11.74 | +6.34 | +117.41% | 0.02 | 24 | 8 | 0.22 | -0.56 | 0.02 | -0.41 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 535.00 | 9.85 | 12.35 | 11.10 | 12.76 | +6.81 | +114.46% | 0.02 | 70 | 123 | 0.22 | -0.62 | 0.02 | -0.38 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 537.50 | 11.50 | 13.85 | 12.68 | 14.10 | +7.05 | +100.00% | 0.02 | 26 | 30 | 0.21 | -0.67 | 0.02 | -0.36 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 540.00 | 13.20 | 15.50 | 14.35 | 17.37 | +10.62 | +157.34% | 0.03 | 29 | 44 | 0.21 | -0.72 | 0.02 | -0.32 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 542.50 | 15.20 | 17.35 | 16.28 | 18.20 | +9.13 | +100.67% | 0.03 | 3 | 8 | 0.21 | -0.77 | 0.02 | -0.29 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 545.00 | 17.05 | 19.25 | 18.15 | 21.80 | +10.75 | +97.29% | 0.03 | 1 | 30 | 0.21 | -0.81 | 0.02 | -0.25 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 547.50 | 18.60 | 21.25 | 19.93 | 23.06 | +7.36 | +46.88% | 0.04 | 2 | 15 | 0.19 | -0.86 | 0.01 | -0.21 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 550.00 | 21.15 | 23.30 | 22.23 | 22.00 | +7.35 | +50.18% | 0.04 | 2 | 19 | 0.19 | -0.89 | 0.01 | -0.18 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 552.50 | 23.25 | 25.50 | 24.38 | 22.00 | +0.90 | +4.27% | 0.04 | 1 | 1 | 0.17 | -0.91 | 0.01 | -0.14 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 555.00 | 24.95 | 27.95 | 26.45 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | -0.93 | 0.01 | -0.12 | 10/13/2026 | 10/16/2026 4:00:09 PM EST |
| 557.50 | 27.45 | 30.15 | 28.80 | 22.53 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.30 | -0.95 | 0.01 | -0.09 | 10/15/2026 | 10/16/2026 4:00:09 PM EST |
| 560.00 | 29.55 | 32.40 | 30.98 | 31.25 | +6.68 | +27.19% | 0.06 | 2 | 10 | 0.31 | -0.96 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 562.50 | 31.95 | 35.45 | 33.70 | % | 0.06 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.06 | 10/16/2026 4:00:09 PM EST | |||
| 565.00 | 34.25 | 37.55 | 35.90 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.98 | 0.00 | -0.04 | 10/14/2026 | 10/16/2026 4:00:09 PM EST |
| 567.50 | 36.80 | 39.85 | 38.33 | 30.40 | +0.50 | +1.68% | 0.07 | 1 | 1 | 0.34 | -0.99 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:09 PM EST |
| 570.00 | 39.15 | 43.00 | 41.08 | % | 0.07 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 10/16/2026 4:00:09 PM EST | |||
| 572.50 | 41.75 | 45.05 | 43.40 | % | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 10/16/2026 4:00:09 PM EST | |||
| 575.00 | 44.20 | 47.85 | 46.03 | % | 0.08 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 577.50 | 46.55 | 49.65 | 48.10 | % | 0.08 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 580.00 | 49.25 | 52.90 | 51.08 | % | 0.09 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:09 PM EST | |||
| 582.50 | 51.75 | 55.45 | 53.60 | % | 0.09 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 585.00 | 54.20 | 57.95 | 56.08 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 587.50 | 56.75 | 60.35 | 58.55 | % | 0.10 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 590.00 | 59.50 | 62.90 | 61.20 | % | 0.10 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 592.50 | 62.20 | 65.45 | 63.83 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 595.00 | 64.10 | 67.85 | 65.98 | % | 0.11 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 597.50 | 66.70 | 70.35 | 68.53 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST | |||
| 600.00 | 69.15 | 72.95 | 71.05 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:09 PM EST |