Options Chain for MICROSOFT CORP COM (MSFT) - $521.08 as of 10/23/2026 11:21:33 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 | 104.10 | 105.95 | 105.03 | 100.96 | -12.82 | -11.27% | 0.25 | 2 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 425.00 | 98.90 | 100.95 | 99.93 | 98.53 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 430.00 | 93.60 | 95.95 | 94.78 | 93.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 435.00 | 88.85 | 90.95 | 89.90 | 96.33 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 440.00 | 84.10 | 85.95 | 85.03 | 84.51 | -7.29 | -7.95% | 0.19 | 1 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 445.00 | 79.00 | 80.95 | 79.98 | 79.72 | +4.07 | +5.38% | 0.18 | 4 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 450.00 | 73.50 | 75.95 | 74.73 | 80.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 455.00 | 69.05 | 70.95 | 70.00 | 68.68 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 460.00 | 64.10 | 65.95 | 65.03 | 72.35 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.98 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 465.00 | 58.30 | 60.95 | 59.63 | 60.16 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 470.00 | 53.60 | 55.95 | 54.78 | 62.35 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.79 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 475.00 | 48.50 | 50.95 | 49.73 | 49.77 | -7.80 | -13.55% | 0.10 | 1 | 202 | 0.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 480.00 | 43.50 | 45.95 | 44.73 | 50.17 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 482.50 | 40.95 | 43.45 | 42.20 | % | 0.09 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 485.00 | 38.70 | 40.90 | 39.80 | 36.15 | -9.90 | -21.50% | 0.08 | 2 | 301 | 0.59 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 487.50 | 36.10 | 38.50 | 37.30 | 37.74 | -4.86 | -11.41% | 0.08 | 1 | 2 | 0.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 490.00 | 33.60 | 36.00 | 34.80 | 35.25 | -7.65 | -17.84% | 0.07 | 13 | 8 | 0.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 492.50 | 31.70 | 33.50 | 32.60 | 32.21 | +2.53 | +8.53% | 0.07 | 2 | 48 | 0.57 | 1.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 495.00 | 28.75 | 30.95 | 29.85 | 29.86 | +3.41 | +12.90% | 0.06 | 118 | 4 | 0.54 | 0.99 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 497.50 | 26.25 | 28.50 | 27.38 | 27.37 | +3.35 | +13.95% | 0.06 | 73 | 5 | 0.50 | 0.99 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 500.00 | 24.30 | 26.05 | 25.18 | 25.12 | +3.02 | +13.67% | 0.05 | 85 | 33 | 0.47 | 0.98 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 502.50 | 21.35 | 23.55 | 22.45 | 22.37 | -2.07 | -8.47% | 0.04 | 32 | 13 | 0.44 | 0.98 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 505.00 | 19.05 | 20.85 | 19.95 | 19.88 | +2.04 | +11.44% | 0.04 | 98 | 10 | 0.32 | 0.96 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 507.50 | 17.05 | 18.65 | 17.85 | 17.92 | +2.35 | +15.10% | 0.04 | 90 | 14 | 0.28 | 0.94 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 510.00 | 14.70 | 15.95 | 15.33 | 15.40 | +2.88 | +23.01% | 0.03 | 59 | 33 | 0.29 | 0.92 | 0.01 | -0.32 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 512.50 | 12.50 | 13.75 | 13.13 | 13.00 | +1.50 | +13.05% | 0.03 | 48 | 15 | 0.24 | 0.88 | 0.02 | -0.39 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 515.00 | 10.50 | 11.45 | 10.98 | 10.75 | +2.10 | +24.28% | 0.02 | 162 | 44 | 0.20 | 0.84 | 0.02 | -0.46 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 517.50 | 8.70 | 9.15 | 8.93 | 8.20 | +1.00 | +13.89% | 0.02 | 517 | 263 | 0.19 | 0.78 | 0.03 | -0.52 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 520.00 | 6.75 | 7.20 | 6.98 | 7.00 | +1.20 | +20.69% | 0.01 | 937 | 358 | 0.19 | 0.71 | 0.04 | -0.57 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 522.50 | 5.05 | 5.45 | 5.25 | 5.24 | +0.34 | +6.94% | 0.01 | 2,079 | 406 | 0.19 | 0.61 | 0.04 | -0.61 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 525.00 | 3.80 | 3.95 | 3.88 | 3.80 | +0.55 | +16.93% | 0.01 | 4,070 | 505 | 0.19 | 0.51 | 0.04 | -0.61 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 527.50 | 2.62 | 2.77 | 2.70 | 2.73 | +0.30 | +12.35% | 0.01 | 3,169 | 1,244 | 0.19 | 0.40 | 0.04 | -0.58 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 530.00 | 1.73 | 1.82 | 1.78 | 1.80 | +0.09 | +5.27% | 0.00 | 1,279 | 804 | 0.19 | 0.30 | 0.04 | -0.51 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 532.50 | 1.04 | 1.14 | 1.09 | 1.00 | -0.10 | -9.10% | 0.00 | 630 | 1,261 | 0.19 | 0.21 | 0.03 | -0.42 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 535.00 | 0.58 | 0.67 | 0.63 | 0.63 | -0.14 | -18.19% | 0.00 | 1,518 | 1,297 | 0.18 | 0.14 | 0.02 | -0.32 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 537.50 | 0.31 | 0.37 | 0.34 | 0.36 | -0.09 | -20.00% | 0.00 | 900 | 667 | 0.18 | 0.09 | 0.02 | -0.23 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 540.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.15 | -45.46% | 0.00 | 626 | 1,299 | 0.19 | 0.05 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 542.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 298 | 846 | 0.18 | 0.03 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 545.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 625 | 1,690 | 0.19 | 0.02 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 547.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 33 | 371 | 0.19 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 77 | 985 | 0.21 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 552.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 213 | 0.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 555.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 1,774 | 0.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 557.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 85 | 0.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 560.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 386 | 0.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 562.50 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 565.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 567.50 | 0.00 | 1.66 | 0.83 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 572.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 577.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 582.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 585.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:59:09 AM EST |
| 587.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 46 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 592.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST | |
| 595.00 | 0.00 | 2.01 | 1.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 11:59:09 AM EST |
| 597.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 600.00 | 0.00 | 0.04 | 0.02 | 2.13 | +1.11 | +108.83% | 0.00 | 1 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 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 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 445.00 | 0.00 | 1.88 | 0.94 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 450.00 | 0.00 | 1.23 | 0.62 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 460.00 | 0.00 | 1.49 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 465.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 25 | 0.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 470.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 63 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 131 | 0.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 482.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 2 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 485.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 52 | 207 | 0.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 487.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 3 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 490.00 | 0.01 | 0.06 | 0.04 | 0.09 | -0.04 | -30.77% | 0.00 | 36 | 112 | 0.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 492.50 | 0.01 | 0.07 | 0.04 | 0.06 | -0.08 | -57.15% | 0.00 | 41 | 33 | 0.30 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 495.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.16 | -72.73% | 0.00 | 81 | 162 | 0.28 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 497.50 | 0.04 | 0.11 | 0.08 | 0.12 | -0.10 | -45.46% | 0.00 | 6 | 16 | 0.27 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 500.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.37 | -84.10% | 0.00 | 466 | 491 | 0.26 | -0.02 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 502.50 | 0.09 | 0.14 | 0.12 | 0.10 | -0.41 | -80.40% | 0.00 | 352 | 304 | 0.25 | -0.02 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 505.00 | 0.13 | 0.18 | 0.16 | 0.14 | -0.61 | -81.34% | 0.00 | 593 | 485 | 0.24 | -0.04 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 507.50 | 0.20 | 0.25 | 0.23 | 0.24 | -0.84 | -77.78% | 0.00 | 194 | 551 | 0.23 | -0.06 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 510.00 | 0.30 | 0.33 | 0.32 | 0.31 | -1.17 | -79.06% | 0.00 | 1,310 | 1,066 | 0.22 | -0.08 | 0.01 | -0.32 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 512.50 | 0.43 | 0.52 | 0.48 | 0.50 | -1.47 | -74.62% | 0.00 | 1,181 | 1,260 | 0.21 | -0.12 | 0.02 | -0.39 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 515.00 | 0.71 | 0.78 | 0.75 | 0.79 | -1.84 | -69.97% | 0.00 | 1,949 | 1,478 | 0.21 | -0.16 | 0.02 | -0.46 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 517.50 | 1.09 | 1.20 | 1.15 | 1.12 | -2.33 | -67.54% | 0.00 | 1,265 | 594 | 0.20 | -0.22 | 0.03 | -0.52 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 520.00 | 1.65 | 1.76 | 1.71 | 1.70 | -2.70 | -61.37% | 0.00 | 2,780 | 1,281 | 0.20 | -0.29 | 0.04 | -0.57 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 522.50 | 2.44 | 2.58 | 2.51 | 2.51 | -3.05 | -54.86% | 0.00 | 998 | 919 | 0.20 | -0.39 | 0.04 | -0.61 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 525.00 | 3.45 | 3.70 | 3.58 | 3.58 | -3.42 | -48.86% | 0.01 | 758 | 529 | 0.19 | -0.49 | 0.04 | -0.61 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 527.50 | 4.75 | 5.10 | 4.93 | 4.80 | -3.45 | -41.82% | 0.01 | 76 | 568 | 0.19 | -0.60 | 0.04 | -0.58 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 530.00 | 6.30 | 6.70 | 6.50 | 6.37 | -3.96 | -38.34% | 0.01 | 75 | 452 | 0.19 | -0.70 | 0.04 | -0.51 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 532.50 | 8.10 | 8.50 | 8.30 | 8.30 | -4.00 | -32.52% | 0.02 | 52 | 405 | 0.19 | -0.79 | 0.03 | -0.42 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 535.00 | 9.95 | 11.20 | 10.58 | 10.72 | -3.79 | -26.12% | 0.02 | 55 | 219 | 0.21 | -0.86 | 0.02 | -0.32 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 537.50 | 12.05 | 13.45 | 12.75 | 12.92 | -3.88 | -23.10% | 0.02 | 11 | 73 | 0.28 | -0.91 | 0.02 | -0.23 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 540.00 | 13.95 | 16.40 | 15.18 | 14.91 | -3.64 | -19.63% | 0.03 | 17 | 141 | 0.28 | -0.95 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 542.50 | 16.10 | 18.75 | 17.43 | 20.90 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | -0.97 | 0.01 | -0.10 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 545.00 | 18.95 | 21.20 | 20.08 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.31 | -0.98 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 547.50 | 21.45 | 23.70 | 22.58 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 550.00 | 23.90 | 26.10 | 25.00 | 27.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.40 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 552.50 | 26.55 | 28.70 | 27.63 | 26.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 555.00 | 28.40 | 31.20 | 29.80 | 28.98 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 557.50 | 31.35 | 33.70 | 32.53 | 34.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 560.00 | 33.40 | 36.20 | 34.80 | 32.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 562.50 | 36.35 | 38.70 | 37.53 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 565.00 | 38.55 | 41.20 | 39.88 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:59:09 AM EST |
| 567.50 | 41.35 | 43.70 | 42.53 | 30.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:09 AM EST |
| 570.00 | 43.85 | 46.20 | 45.03 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 572.50 | 46.35 | 48.70 | 47.53 | 42.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 575.00 | 48.40 | 51.45 | 49.93 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 577.50 | 51.35 | 53.70 | 52.53 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 580.00 | 53.95 | 56.30 | 55.13 | 49.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 582.50 | 55.90 | 58.95 | 57.43 | 51.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 585.00 | 58.85 | 61.20 | 60.03 | 54.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 587.50 | 60.90 | 63.70 | 62.30 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 590.00 | 63.85 | 66.20 | 65.03 | 61.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 592.50 | 66.35 | 68.70 | 67.53 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 595.00 | 68.80 | 71.20 | 70.00 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 597.50 | 70.90 | 74.10 | 72.50 | 66.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 600.00 | 73.85 | 76.65 | 75.25 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST |