Options Chain for MICROSOFT CORP COM (MSFT) - $532.60 as of 10/28/2026 9:22:54 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 | 107.40 | 110.85 | 109.13 | 112.65 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 425.00 | 102.40 | 105.60 | 104.00 | 106.43 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 430.00 | 97.45 | 100.65 | 99.05 | 102.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 435.00 | 92.45 | 96.20 | 94.33 | 86.98 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.03 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 440.00 | 87.50 | 91.10 | 89.30 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 10/28/2026 2:59:07 PM EST | |||
| 445.00 | 82.50 | 85.65 | 84.08 | 83.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.97 | 0.99 | 0.00 | -0.09 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 450.00 | 77.55 | 80.95 | 79.25 | 78.14 | +5.12 | +7.02% | 0.18 | 18 | 2 | 0.92 | 0.99 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 455.00 | 72.60 | 76.00 | 74.30 | 76.58 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.85 | 0.99 | 0.00 | -0.14 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 457.50 | 70.15 | 72.95 | 71.55 | % | 0.16 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.17 | 10/28/2026 2:59:07 PM EST | |||
| 460.00 | 67.75 | 70.55 | 69.15 | 67.90 | -3.90 | -5.44% | 0.15 | 1 | 3 | 0.82 | 0.98 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 462.50 | 65.20 | 68.05 | 66.63 | 63.48 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.22 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 465.00 | 62.75 | 66.25 | 64.50 | 63.59 | +6.07 | +10.56% | 0.14 | 3 | 1 | 0.78 | 0.97 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 467.50 | 60.30 | 63.35 | 61.83 | 61.30 | +2.67 | +4.56% | 0.13 | 2 | 1 | 0.76 | 0.97 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 470.00 | 57.90 | 60.75 | 59.33 | 56.72 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.74 | 0.96 | 0.00 | -0.32 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 472.50 | 55.50 | 58.35 | 56.93 | 54.54 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.35 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 475.00 | 53.10 | 55.75 | 54.43 | 55.79 | +10.19 | +22.35% | 0.11 | 3 | 24 | 0.71 | 0.95 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 477.50 | 51.00 | 53.40 | 52.20 | 53.30 | -1.93 | -3.50% | 0.11 | 2 | 4 | 0.73 | 0.94 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 480.00 | 48.65 | 50.95 | 49.80 | 49.99 | -2.51 | -4.79% | 0.10 | 4 | 176 | 0.69 | 0.93 | 0.00 | -0.48 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 482.50 | 46.20 | 48.60 | 47.40 | 48.10 | +2.23 | +4.87% | 0.10 | 2 | 52 | 0.66 | 0.92 | 0.00 | -0.52 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 485.00 | 43.95 | 46.35 | 45.15 | 42.99 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.65 | 0.91 | 0.00 | -0.57 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 487.50 | 41.80 | 44.20 | 43.00 | % | 0.09 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.62 | 10/28/2026 2:59:07 PM EST | |||
| 490.00 | 40.50 | 42.15 | 41.33 | 39.62 | -3.38 | -7.86% | 0.08 | 4 | 9 | 0.52 | 0.89 | 0.01 | -0.68 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 492.50 | 37.60 | 39.70 | 38.65 | 42.28 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | 0.87 | 0.01 | -0.74 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 495.00 | 35.10 | 37.40 | 36.25 | 35.38 | -3.24 | -8.39% | 0.07 | 3 | 9 | 0.50 | 0.86 | 0.01 | -0.79 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 497.50 | 34.45 | 35.20 | 34.83 | 35.78 | -1.67 | -4.46% | 0.07 | 1 | 2 | 0.55 | 0.84 | 0.01 | -0.85 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 500.00 | 32.30 | 33.05 | 32.68 | 33.26 | -3.44 | -9.38% | 0.07 | 12 | 14 | 0.55 | 0.82 | 0.01 | -0.91 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 502.50 | 30.20 | 31.20 | 30.70 | 34.36 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.80 | 0.01 | -0.97 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 505.00 | 28.40 | 29.30 | 28.85 | 27.84 | -4.81 | -14.74% | 0.06 | 6 | 8 | 0.55 | 0.78 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 507.50 | 26.45 | 27.50 | 26.98 | 25.70 | % | 0.05 | 12 | 0 | 0.55 | 0.76 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 510.00 | 24.75 | 25.55 | 25.15 | 23.15 | -0.30 | -1.28% | 0.05 | 21 | 1 | 0.55 | 0.73 | 0.01 | -1.13 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 512.50 | 22.95 | 23.85 | 23.40 | 22.10 | +1.05 | +4.99% | 0.05 | 8 | 2 | 0.55 | 0.71 | 0.01 | -1.18 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 515.00 | 21.30 | 22.10 | 21.70 | 21.91 | -2.33 | -9.62% | 0.04 | 27 | 85 | 0.56 | 0.68 | 0.01 | -1.23 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 517.50 | 19.70 | 20.55 | 20.13 | 19.80 | -1.91 | -8.80% | 0.04 | 1 | 5 | 0.55 | 0.65 | 0.01 | -1.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 520.00 | 18.20 | 19.00 | 18.60 | 17.50 | -3.50 | -16.67% | 0.04 | 25 | 40 | 0.55 | 0.62 | 0.01 | -1.29 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 522.50 | 16.70 | 17.55 | 17.13 | 17.50 | -2.12 | -10.81% | 0.03 | 4 | 3 | 0.56 | 0.60 | 0.01 | -1.32 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 525.00 | 15.40 | 16.10 | 15.75 | 15.14 | -1.96 | -11.47% | 0.03 | 63 | 132 | 0.55 | 0.57 | 0.01 | -1.34 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 527.50 | 14.30 | 14.80 | 14.55 | 13.86 | -2.67 | -16.16% | 0.03 | 263 | 104 | 0.55 | 0.54 | 0.01 | -1.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 530.00 | 13.10 | 13.50 | 13.30 | 13.22 | -2.08 | -13.60% | 0.03 | 1,508 | 2,635 | 0.55 | 0.51 | 0.01 | -1.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 532.50 | 11.70 | 12.30 | 12.00 | 11.85 | -2.20 | -15.66% | 0.02 | 291 | 307 | 0.55 | 0.48 | 0.01 | -1.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 535.00 | 10.60 | 11.25 | 10.93 | 10.68 | -1.77 | -14.22% | 0.02 | 262 | 320 | 0.55 | 0.45 | 0.01 | -1.33 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 537.50 | 9.50 | 10.15 | 9.83 | 9.40 | -2.04 | -17.84% | 0.02 | 107 | 58 | 0.54 | 0.42 | 0.01 | -1.31 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 540.00 | 8.80 | 9.15 | 8.98 | 8.70 | -1.60 | -15.54% | 0.02 | 695 | 225 | 0.53 | 0.39 | 0.01 | -1.29 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 542.50 | 7.80 | 8.25 | 8.03 | 8.14 | -1.64 | -16.77% | 0.01 | 32 | 53 | 0.54 | 0.36 | 0.01 | -1.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 545.00 | 7.05 | 7.40 | 7.23 | 7.02 | -1.81 | -20.50% | 0.01 | 1,747 | 154 | 0.54 | 0.34 | 0.01 | -1.22 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 547.50 | 6.15 | 6.60 | 6.38 | 6.30 | -2.13 | -25.27% | 0.01 | 141 | 54 | 0.53 | 0.31 | 0.01 | -1.17 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 550.00 | 5.65 | 5.90 | 5.78 | 5.78 | -1.22 | -17.43% | 0.01 | 777 | 269 | 0.53 | 0.29 | 0.01 | -1.12 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 552.50 | 4.70 | 5.20 | 4.95 | 4.81 | -1.14 | -19.16% | 0.01 | 78 | 33 | 0.52 | 0.26 | 0.01 | -1.07 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 555.00 | 4.20 | 4.60 | 4.40 | 4.29 | -1.22 | -22.15% | 0.01 | 238 | 306 | 0.52 | 0.24 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 557.50 | 3.65 | 4.05 | 3.85 | 3.72 | -1.31 | -26.05% | 0.01 | 93 | 42 | 0.52 | 0.22 | 0.01 | -0.95 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 560.00 | 3.30 | 3.55 | 3.43 | 3.31 | -0.89 | -21.19% | 0.01 | 63 | 153 | 0.52 | 0.19 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 562.50 | 2.86 | 3.15 | 3.01 | 2.74 | -0.91 | -24.94% | 0.01 | 216 | 103 | 0.52 | 0.17 | 0.01 | -0.83 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 565.00 | 2.49 | 2.70 | 2.60 | 2.61 | -0.81 | -23.69% | 0.00 | 239 | 159 | 0.52 | 0.16 | 0.01 | -0.77 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 567.50 | 2.11 | 2.35 | 2.23 | 2.24 | +0.70 | +45.46% | 0.00 | 49 | 194 | 0.51 | 0.14 | 0.01 | -0.71 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 570.00 | 1.91 | 2.02 | 1.97 | 1.68 | -0.77 | -31.43% | 0.00 | 62 | 144 | 0.51 | 0.12 | 0.01 | -0.64 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 572.50 | 1.54 | 1.75 | 1.65 | 1.49 | -0.61 | -29.05% | 0.00 | 31 | 13 | 0.51 | 0.11 | 0.01 | -0.58 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 575.00 | 1.33 | 1.49 | 1.41 | 1.40 | -0.60 | -30.00% | 0.00 | 201 | 84 | 0.51 | 0.09 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 577.50 | 1.10 | 1.33 | 1.22 | 1.17 | -0.56 | -32.37% | 0.00 | 14 | 14 | 0.51 | 0.08 | 0.00 | -0.48 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 580.00 | 0.94 | 1.09 | 1.02 | 1.00 | -0.39 | -28.06% | 0.00 | 235 | 49 | 0.51 | 0.07 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 582.50 | 0.86 | 0.94 | 0.90 | 0.77 | -0.40 | -34.19% | 0.00 | 42 | 27 | 0.51 | 0.06 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 585.00 | 0.65 | 0.84 | 0.75 | 0.60 | -0.40 | -40.00% | 0.00 | 167 | 37 | 0.51 | 0.05 | 0.00 | -0.34 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 587.50 | 0.46 | 0.67 | 0.57 | 0.60 | -0.21 | -25.93% | 0.00 | 56 | 199 | 0.51 | 0.05 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 590.00 | 0.41 | 0.58 | 0.50 | 0.48 | -0.39 | -44.83% | 0.00 | 27 | 81 | 0.50 | 0.04 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 592.50 | 0.13 | 0.86 | 0.50 | 0.43 | -0.27 | -38.58% | 0.00 | 4 | 172 | 0.51 | 0.03 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 595.00 | 0.12 | 0.79 | 0.46 | 0.37 | -0.18 | -32.73% | 0.00 | 7 | 36 | 0.51 | 0.03 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 597.50 | 0.09 | 0.76 | 0.43 | 0.40 | -0.11 | -21.57% | 0.00 | 3 | 34 | 0.52 | 0.02 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 600.00 | 0.22 | 0.29 | 0.26 | 0.28 | -0.10 | -26.32% | 0.00 | 194 | 49 | 0.52 | 0.02 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 602.50 | 0.07 | 0.53 | 0.30 | 0.20 | -0.17 | -45.95% | 0.00 | 3 | 3 | 0.52 | 0.02 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 605.00 | 0.06 | 0.46 | 0.26 | 0.25 | -0.09 | -26.48% | 0.00 | 20 | 7 | 0.52 | 0.01 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 607.50 | 0.05 | 0.70 | 0.38 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 1 | 0.55 | 0.01 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 610.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 98 | 7 | 0.51 | 0.01 | 0.00 | -0.08 | 10/28/2026 | 10/28/2026 2:59:07 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 | 0.01 | 0.10 | 0.06 | 0.09 | +0.07 | +350.00% | 0.00 | 2 | 18 | 0.72 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 425.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 430.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 18 | 0.65 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 435.00 | 0.03 | 0.10 | 0.07 | 0.17 | +0.12 | +240.00% | 0.00 | 4 | 7 | 0.65 | 0.00 | 0.00 | -0.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 440.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 12 | 30 | 0.68 | 0.00 | 0.00 | -0.05 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 445.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.04 | -22.23% | 0.00 | 14 | 20 | 0.65 | -0.01 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 450.00 | 0.14 | 0.24 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 7 | 23 | 0.63 | -0.01 | 0.00 | -0.12 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 455.00 | 0.08 | 0.31 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | -0.01 | 0.00 | -0.14 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 457.50 | 0.22 | 0.35 | 0.29 | 0.29 | % | 0.00 | 6 | 0 | 0.61 | -0.02 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 460.00 | 0.27 | 0.34 | 0.31 | 0.30 | -0.01 | -3.23% | 0.00 | 16 | 15 | 0.60 | -0.02 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 462.50 | 0.10 | 0.47 | 0.29 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 3 | 0.60 | -0.02 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 465.00 | 0.30 | 0.49 | 0.40 | 0.38 | -0.01 | -2.57% | 0.00 | 6 | 14 | 0.55 | -0.03 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 467.50 | 0.41 | 0.50 | 0.46 | 0.46 | -0.10 | -17.86% | 0.00 | 16 | 97 | 0.58 | -0.03 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 470.00 | 0.49 | 0.58 | 0.54 | 0.55 | -0.05 | -8.34% | 0.00 | 27 | 83 | 0.58 | -0.04 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 472.50 | 0.21 | 1.21 | 0.71 | 0.70 | -0.74 | -51.39% | 0.00 | 3 | 1 | 0.57 | -0.04 | 0.00 | -0.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 475.00 | 0.67 | 0.77 | 0.72 | 0.67 | -0.11 | -14.11% | 0.00 | 796 | 284 | 0.57 | -0.05 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 477.50 | 0.76 | 0.88 | 0.82 | 0.78 | -0.18 | -18.75% | 0.00 | 20 | 56 | 0.56 | -0.06 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 480.00 | 0.96 | 1.00 | 0.98 | 0.98 | -0.15 | -13.28% | 0.00 | 117 | 507 | 0.56 | -0.07 | 0.00 | -0.48 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 482.50 | 1.09 | 1.22 | 1.16 | 1.10 | -0.12 | -9.84% | 0.00 | 14 | 15 | 0.56 | -0.08 | 0.00 | -0.52 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 485.00 | 1.30 | 1.44 | 1.37 | 1.42 | -0.03 | -2.07% | 0.00 | 109 | 270 | 0.55 | -0.09 | 0.00 | -0.57 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 487.50 | 1.52 | 1.68 | 1.60 | 1.61 | +0.04 | +2.55% | 0.00 | 535 | 582 | 0.55 | -0.10 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 490.00 | 1.77 | 1.95 | 1.86 | 1.82 | -0.06 | -3.20% | 0.00 | 210 | 313 | 0.55 | -0.11 | 0.01 | -0.68 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 492.50 | 1.95 | 2.30 | 2.13 | 2.16 | +0.02 | +0.94% | 0.00 | 14 | 176 | 0.55 | -0.13 | 0.01 | -0.74 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 495.00 | 2.42 | 2.63 | 2.53 | 2.60 | +0.19 | +7.89% | 0.01 | 356 | 125 | 0.54 | -0.14 | 0.01 | -0.79 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 497.50 | 2.76 | 3.15 | 2.96 | 2.85 | +0.06 | +2.16% | 0.01 | 67 | 72 | 0.55 | -0.16 | 0.01 | -0.85 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 500.00 | 3.25 | 3.65 | 3.45 | 3.50 | +0.11 | +3.25% | 0.01 | 823 | 464 | 0.54 | -0.18 | 0.01 | -0.91 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 502.50 | 3.80 | 4.20 | 4.00 | 4.05 | +0.25 | +6.58% | 0.01 | 82 | 65 | 0.55 | -0.20 | 0.01 | -0.97 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 505.00 | 4.35 | 4.70 | 4.53 | 4.67 | +0.17 | +3.78% | 0.01 | 329 | 228 | 0.55 | -0.22 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 507.50 | 4.95 | 5.45 | 5.20 | 5.56 | +0.78 | +16.32% | 0.01 | 50 | 29 | 0.55 | -0.24 | 0.01 | -1.08 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 510.00 | 5.65 | 5.95 | 5.80 | 5.95 | +0.63 | +11.85% | 0.01 | 261 | 290 | 0.55 | -0.27 | 0.01 | -1.13 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 512.50 | 6.40 | 7.05 | 6.73 | 6.96 | +0.56 | +8.75% | 0.01 | 16 | 60 | 0.55 | -0.29 | 0.01 | -1.18 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 515.00 | 7.25 | 7.90 | 7.58 | 7.71 | +0.56 | +7.84% | 0.01 | 31 | 91 | 0.55 | -0.32 | 0.01 | -1.23 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 517.50 | 8.10 | 8.80 | 8.45 | 8.11 | +0.15 | +1.89% | 0.02 | 26 | 41 | 0.56 | -0.35 | 0.01 | -1.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 520.00 | 9.05 | 9.80 | 9.43 | 9.44 | +0.31 | +3.40% | 0.02 | 140 | 83 | 0.55 | -0.38 | 0.01 | -1.29 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 522.50 | 10.10 | 10.95 | 10.53 | 11.00 | +1.59 | +16.90% | 0.02 | 249 | 142 | 0.55 | -0.40 | 0.01 | -1.32 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 525.00 | 11.25 | 12.05 | 11.65 | 11.64 | +0.71 | +6.50% | 0.02 | 209 | 140 | 0.55 | -0.43 | 0.01 | -1.34 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 527.50 | 12.40 | 13.25 | 12.83 | 13.00 | +1.41 | +12.17% | 0.02 | 399 | 162 | 0.55 | -0.46 | 0.01 | -1.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 530.00 | 13.65 | 14.40 | 14.03 | 14.50 | +1.71 | +13.37% | 0.03 | 348 | 2,193 | 0.54 | -0.49 | 0.01 | -1.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 532.50 | 14.90 | 15.85 | 15.38 | 15.50 | +1.45 | +10.32% | 0.03 | 76 | 114 | 0.55 | -0.52 | 0.01 | -1.35 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 535.00 | 16.30 | 17.30 | 16.80 | 16.96 | +1.46 | +9.42% | 0.03 | 68 | 74 | 0.55 | -0.55 | 0.01 | -1.33 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 537.50 | 17.75 | 18.75 | 18.25 | 18.80 | +0.15 | +0.81% | 0.03 | 5 | 9 | 0.54 | -0.58 | 0.01 | -1.31 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 540.00 | 19.15 | 20.30 | 19.73 | 21.18 | +2.58 | +13.88% | 0.04 | 4 | 158 | 0.54 | -0.61 | 0.01 | -1.29 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 542.50 | 20.85 | 21.90 | 21.38 | 21.60 | +1.80 | +9.10% | 0.04 | 33 | 46 | 0.54 | -0.64 | 0.01 | -1.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 545.00 | 22.60 | 23.45 | 23.03 | 23.48 | +3.33 | +16.53% | 0.04 | 3 | 62 | 0.54 | -0.66 | 0.01 | -1.22 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 547.50 | 24.15 | 25.15 | 24.65 | 24.80 | +3.15 | +14.55% | 0.05 | 1 | 10 | 0.53 | -0.69 | 0.01 | -1.17 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 550.00 | 26.10 | 26.90 | 26.50 | 27.84 | +4.49 | +19.23% | 0.05 | 3 | 26 | 0.52 | -0.71 | 0.01 | -1.12 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 552.50 | 27.95 | 28.75 | 28.35 | 29.37 | +3.14 | +11.98% | 0.05 | 9 | 10 | 0.53 | -0.74 | 0.01 | -1.07 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 555.00 | 29.55 | 30.70 | 30.13 | 30.00 | % | 0.05 | 13 | 0 | 0.53 | -0.76 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 557.50 | 31.60 | 32.70 | 32.15 | 33.49 | +1.89 | +5.99% | 0.06 | 5 | 1 | 0.53 | -0.78 | 0.01 | -0.95 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 560.00 | 33.70 | 34.65 | 34.18 | 34.92 | % | 0.06 | 2 | 0 | 0.54 | -0.81 | 0.01 | -0.89 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 562.50 | 35.80 | 36.55 | 36.18 | 36.50 | +2.60 | +7.67% | 0.06 | 1 | 33 | 0.52 | -0.83 | 0.01 | -0.83 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 565.00 | 37.65 | 40.20 | 38.93 | % | 0.07 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.77 | 10/28/2026 2:59:07 PM EST | |||
| 567.50 | 39.80 | 42.35 | 41.08 | % | 0.07 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.71 | 10/28/2026 2:59:07 PM EST | |||
| 570.00 | 42.10 | 44.45 | 43.28 | 48.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.88 | 0.01 | -0.64 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 572.50 | 44.60 | 46.80 | 45.70 | % | 0.08 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.58 | 10/28/2026 2:59:07 PM EST | |||
| 575.00 | 46.45 | 48.80 | 47.63 | 44.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.52 | -0.91 | 0.01 | -0.53 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 577.50 | 48.85 | 51.35 | 50.10 | % | 0.09 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.48 | 10/28/2026 2:59:07 PM EST | |||
| 580.00 | 51.20 | 53.65 | 52.43 | % | 0.09 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.43 | 10/28/2026 2:59:07 PM EST | |||
| 582.50 | 53.50 | 56.00 | 54.75 | % | 0.09 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.38 | 10/28/2026 2:59:07 PM EST | |||
| 585.00 | 56.00 | 58.50 | 57.25 | % | 0.10 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.34 | 10/28/2026 2:59:07 PM EST | |||
| 587.50 | 57.95 | 61.00 | 59.48 | % | 0.10 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.30 | 10/28/2026 2:59:07 PM EST | |||
| 590.00 | 59.85 | 63.40 | 61.63 | % | 0.10 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.26 | 10/28/2026 2:59:07 PM EST | |||
| 592.50 | 62.25 | 65.80 | 64.03 | 65.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | -0.97 | 0.00 | -0.23 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 595.00 | 65.20 | 68.20 | 66.70 | 65.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.20 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 597.50 | 67.65 | 70.65 | 69.15 | 67.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.98 | 0.00 | -0.17 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 600.00 | 69.80 | 73.10 | 71.45 | 69.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | -0.98 | 0.00 | -0.15 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 602.50 | 72.20 | 75.60 | 73.90 | % | 0.12 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.13 | 10/28/2026 2:59:07 PM EST | |||
| 605.00 | 74.60 | 78.05 | 76.33 | 78.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.11 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 607.50 | 77.05 | 80.55 | 78.80 | % | 0.13 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.10 | 10/28/2026 2:59:07 PM EST | |||
| 610.00 | 79.55 | 83.00 | 81.28 | % | 0.13 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.08 | 10/28/2026 2:59:07 PM EST |