Options Chain for MICROSOFT CORP COM (MSFT) - $531.33 as of 10/28/2026 3:58:53 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 | 107.50 | 111.20 | 109.35 | 104.83 | 0.00 | 0.00% | 0.26 | 0 | 21 | 1.03 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 425.00 | 102.50 | 106.30 | 104.40 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 10/28/2026 2:59:07 PM EST | |||
| 430.00 | 97.55 | 101.25 | 99.40 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/28/2026 2:59:07 PM EST | |||
| 435.00 | 92.60 | 96.05 | 94.33 | % | 0.22 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 10/28/2026 2:59:07 PM EST | |||
| 440.00 | 87.60 | 90.75 | 89.18 | 85.44 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.04 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 445.00 | 82.65 | 86.00 | 84.33 | 88.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.07 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 450.00 | 77.75 | 80.90 | 79.33 | 78.18 | +2.41 | +3.19% | 0.18 | 1 | 7 | 0.76 | 0.99 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 455.00 | 72.80 | 75.85 | 74.33 | 78.58 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.73 | 0.99 | 0.00 | -0.13 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 457.50 | 70.35 | 73.95 | 72.15 | % | 0.16 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.15 | 10/28/2026 2:59:07 PM EST | |||
| 460.00 | 67.90 | 71.65 | 69.78 | 62.34 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.70 | 0.98 | 0.00 | -0.16 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 462.50 | 65.45 | 68.80 | 67.13 | % | 0.15 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.19 | 10/28/2026 2:59:07 PM EST | |||
| 465.00 | 63.05 | 66.65 | 64.85 | 62.88 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.67 | 0.97 | 0.00 | -0.21 | 10/22/2026 | 10/28/2026 2:59:07 PM EST |
| 467.50 | 60.60 | 63.85 | 62.23 | 52.98 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.66 | 0.97 | 0.00 | -0.24 | 10/23/2026 | 10/28/2026 2:59:07 PM EST |
| 470.00 | 58.20 | 61.75 | 59.98 | 60.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.60 | 0.96 | 0.00 | -0.27 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 472.50 | 56.05 | 58.35 | 57.20 | 61.17 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.62 | 0.95 | 0.00 | -0.30 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 475.00 | 53.70 | 55.95 | 54.83 | 58.35 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.61 | 0.95 | 0.00 | -0.33 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 477.50 | 51.45 | 53.75 | 52.60 | 56.39 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.62 | 0.94 | 0.00 | -0.37 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 480.00 | 49.15 | 51.40 | 50.28 | 53.61 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.59 | 0.93 | 0.00 | -0.40 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 482.50 | 46.70 | 49.10 | 47.90 | 52.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.92 | 0.00 | -0.45 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 485.00 | 44.55 | 46.85 | 45.70 | 49.82 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | 0.90 | 0.00 | -0.49 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 487.50 | 42.20 | 44.55 | 43.38 | 42.87 | % | 0.09 | 2 | 0 | 0.45 | 0.89 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 490.00 | 40.10 | 42.40 | 41.25 | 45.05 | -1.05 | -2.28% | 0.08 | 50 | 52 | 0.45 | 0.88 | 0.01 | -0.57 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 492.50 | 38.05 | 40.15 | 39.10 | % | 0.08 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.62 | 10/28/2026 2:59:07 PM EST | |||
| 495.00 | 35.75 | 38.15 | 36.95 | 36.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.84 | 0.01 | -0.66 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 497.50 | 33.85 | 36.25 | 35.05 | % | 0.07 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.70 | 10/28/2026 2:59:07 PM EST | |||
| 500.00 | 31.65 | 33.95 | 32.80 | 30.71 | -5.76 | -15.80% | 0.07 | 21 | 1 | 0.47 | 0.81 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 502.50 | 29.70 | 32.15 | 30.93 | 32.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.79 | 0.01 | -0.79 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 505.00 | 28.15 | 30.10 | 29.13 | 28.05 | -2.82 | -9.14% | 0.06 | 6 | 15 | 0.46 | 0.77 | 0.01 | -0.83 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 507.50 | 26.30 | 28.10 | 27.20 | 26.40 | -4.96 | -15.82% | 0.05 | 13 | 4 | 0.46 | 0.75 | 0.01 | -0.87 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 510.00 | 24.20 | 26.30 | 25.25 | 24.70 | % | 0.05 | 4 | 0 | 0.47 | 0.72 | 0.01 | -0.90 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 512.50 | 23.80 | 24.55 | 24.18 | 24.25 | -3.45 | -12.46% | 0.05 | 1 | 0 | 0.50 | 0.70 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 515.00 | 21.90 | 23.00 | 22.45 | 22.59 | +5.34 | +30.96% | 0.04 | 1 | 3 | 0.49 | 0.67 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 517.50 | 20.35 | 21.45 | 20.90 | 19.90 | -2.63 | -11.68% | 0.04 | 8 | 6 | 0.49 | 0.65 | 0.01 | -0.98 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 520.00 | 19.05 | 20.00 | 19.53 | 21.75 | +7.75 | +55.36% | 0.04 | 1 | 5 | 0.49 | 0.62 | 0.01 | -1.00 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 522.50 | 17.60 | 18.35 | 17.98 | 17.30 | -3.19 | -15.57% | 0.03 | 3 | 12 | 0.49 | 0.59 | 0.01 | -1.02 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 525.00 | 16.20 | 16.95 | 16.58 | 16.25 | -2.94 | -15.32% | 0.03 | 9 | 21 | 0.49 | 0.57 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 527.50 | 14.95 | 15.65 | 15.30 | 14.99 | -3.45 | -18.71% | 0.03 | 97 | 43 | 0.49 | 0.54 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 530.00 | 13.75 | 14.35 | 14.05 | 13.80 | -1.98 | -12.55% | 0.03 | 253 | 178 | 0.49 | 0.51 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 532.50 | 12.55 | 13.15 | 12.85 | 13.00 | -1.97 | -13.16% | 0.02 | 14 | 84 | 0.49 | 0.48 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 535.00 | 11.45 | 12.00 | 11.73 | 11.45 | -2.30 | -16.73% | 0.02 | 52 | 63 | 0.48 | 0.46 | 0.01 | -1.02 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 537.50 | 10.40 | 10.95 | 10.68 | 10.70 | -1.97 | -15.55% | 0.02 | 45 | 30 | 0.48 | 0.43 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 540.00 | 9.40 | 9.95 | 9.68 | 9.60 | -1.86 | -16.23% | 0.02 | 1,438 | 61 | 0.49 | 0.40 | 0.01 | -0.99 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 542.50 | 8.55 | 9.05 | 8.80 | 8.54 | -2.16 | -20.19% | 0.02 | 7 | 17 | 0.48 | 0.37 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 545.00 | 7.75 | 8.15 | 7.95 | 8.10 | -0.92 | -10.20% | 0.01 | 76 | 82 | 0.48 | 0.35 | 0.01 | -0.94 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 547.50 | 6.90 | 7.35 | 7.13 | 6.90 | -1.83 | -20.97% | 0.01 | 94 | 37 | 0.48 | 0.32 | 0.01 | -0.91 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 550.00 | 6.15 | 6.65 | 6.40 | 6.28 | -1.72 | -21.50% | 0.01 | 241 | 62 | 0.48 | 0.30 | 0.01 | -0.87 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 552.50 | 5.55 | 5.90 | 5.73 | 5.38 | -2.11 | -28.18% | 0.01 | 159 | 54 | 0.48 | 0.27 | 0.01 | -0.84 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 555.00 | 4.90 | 5.25 | 5.08 | 4.75 | -1.60 | -25.20% | 0.01 | 105 | 90 | 0.48 | 0.25 | 0.01 | -0.80 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 557.50 | 4.30 | 4.70 | 4.50 | 4.20 | -1.55 | -26.96% | 0.01 | 26 | 23 | 0.48 | 0.23 | 0.01 | -0.76 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 560.00 | 3.80 | 4.15 | 3.98 | 3.87 | -1.26 | -24.57% | 0.01 | 46 | 73 | 0.47 | 0.21 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 562.50 | 3.35 | 3.70 | 3.53 | 3.41 | -1.14 | -25.06% | 0.01 | 25 | 42 | 0.47 | 0.19 | 0.01 | -0.67 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 565.00 | 3.00 | 3.25 | 3.13 | 3.00 | -1.02 | -25.38% | 0.01 | 37 | 114 | 0.47 | 0.17 | 0.01 | -0.63 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 567.50 | 2.61 | 2.83 | 2.72 | 2.59 | -0.72 | -21.76% | 0.00 | 70 | 16 | 0.47 | 0.16 | 0.01 | -0.59 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 570.00 | 2.20 | 2.46 | 2.33 | 2.24 | -0.96 | -30.00% | 0.00 | 80 | 426 | 0.47 | 0.14 | 0.01 | -0.55 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 572.50 | 1.94 | 2.15 | 2.05 | 1.98 | -0.83 | -29.54% | 0.00 | 117 | 11 | 0.47 | 0.13 | 0.01 | -0.51 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 575.00 | 1.63 | 1.85 | 1.74 | 1.68 | -1.10 | -39.57% | 0.00 | 240 | 31 | 0.46 | 0.11 | 0.01 | -0.47 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 577.50 | 1.28 | 1.60 | 1.44 | 1.43 | -1.05 | -42.34% | 0.00 | 65 | 6 | 0.47 | 0.10 | 0.00 | -0.43 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 580.00 | 1.24 | 1.38 | 1.31 | 1.18 | -0.58 | -32.96% | 0.00 | 64 | 24 | 0.46 | 0.09 | 0.00 | -0.39 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 582.50 | 0.89 | 1.18 | 1.04 | 1.15 | % | 0.00 | 404 | 0 | 0.46 | 0.08 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 585.00 | 0.83 | 1.01 | 0.92 | 0.91 | -0.49 | -35.00% | 0.00 | 674 | 13 | 0.46 | 0.07 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 587.50 | 0.75 | 0.86 | 0.81 | 0.84 | -0.42 | -33.34% | 0.00 | 665 | 2 | 0.46 | 0.06 | 0.00 | -0.29 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 590.00 | 0.43 | 0.74 | 0.59 | 0.61 | -0.61 | -50.00% | 0.00 | 87 | 41 | 0.46 | 0.05 | 0.00 | -0.26 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 592.50 | 0.31 | 0.63 | 0.47 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.05 | 0.00 | -0.23 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 595.00 | 0.44 | 0.54 | 0.49 | 0.50 | -0.10 | -16.67% | 0.00 | 26 | 5 | 0.43 | 0.04 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 597.50 | 0.33 | 0.49 | 0.41 | 0.42 | -0.27 | -39.13% | 0.00 | 8 | 42 | 0.46 | 0.03 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 600.00 | 0.10 | 0.77 | 0.44 | 0.45 | -0.10 | -18.19% | 0.00 | 46 | 240 | 0.46 | 0.03 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 602.50 | 0.11 | 0.55 | 0.33 | 0.32 | -0.18 | -36.00% | 0.00 | 51 | 10 | 0.46 | 0.03 | 0.00 | -0.14 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 605.00 | 0.08 | 0.43 | 0.26 | 0.24 | -0.20 | -45.46% | 0.00 | 13 | 11 | 0.48 | 0.02 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 607.50 | 0.06 | 0.57 | 0.32 | 0.24 | +0.02 | +9.10% | 0.00 | 1 | 1 | 0.47 | 0.02 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 610.00 | 0.05 | 0.70 | 0.38 | 0.19 | -0.08 | -29.63% | 0.00 | 27 | 15 | 0.48 | 0.02 | 0.00 | -0.10 | 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 | 0.02 | 0.15 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 425.00 | 0.02 | 0.14 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 6 | 22 | 0.61 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 430.00 | 0.03 | 0.17 | 0.10 | 0.16 | -0.03 | -15.79% | 0.00 | 7 | 20 | 0.60 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 435.00 | 0.03 | 0.17 | 0.10 | 0.07 | -0.12 | -63.16% | 0.00 | 7 | 4 | 0.57 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 440.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 38 | 0.57 | 0.00 | 0.00 | -0.04 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 445.00 | 0.13 | 0.26 | 0.20 | 0.25 | +0.04 | +19.05% | 0.00 | 4 | 2 | 0.57 | -0.01 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 450.00 | 0.20 | 0.32 | 0.26 | 0.25 | -0.06 | -19.36% | 0.00 | 12 | 65 | 0.57 | -0.01 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 455.00 | 0.24 | 0.40 | 0.32 | 0.44 | +0.11 | +33.34% | 0.00 | 4 | 9 | 0.55 | -0.01 | 0.00 | -0.13 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 457.50 | 0.33 | 0.43 | 0.38 | 0.35 | -0.17 | -32.70% | 0.00 | 17 | 10 | 0.55 | -0.02 | 0.00 | -0.15 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 460.00 | 0.38 | 0.51 | 0.45 | 0.45 | -0.04 | -8.17% | 0.00 | 15 | 22 | 0.54 | -0.02 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 462.50 | 0.45 | 0.56 | 0.51 | 0.48 | -0.07 | -12.73% | 0.00 | 72 | 5 | 0.54 | -0.02 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 465.00 | 0.48 | 0.79 | 0.64 | 0.53 | -0.09 | -14.52% | 0.00 | 65 | 20 | 0.53 | -0.03 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 467.50 | 0.58 | 0.73 | 0.66 | 0.71 | +0.08 | +12.70% | 0.00 | 3 | 5 | 0.51 | -0.03 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 470.00 | 0.68 | 0.92 | 0.80 | 0.80 | +0.01 | +1.27% | 0.00 | 67 | 7 | 0.52 | -0.04 | 0.00 | -0.27 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 472.50 | 0.76 | 0.93 | 0.85 | 0.98 | +0.03 | +3.16% | 0.00 | 40 | 1 | 0.51 | -0.05 | 0.00 | -0.30 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 475.00 | 0.93 | 1.00 | 0.97 | 0.99 | -0.22 | -18.19% | 0.00 | 128 | 14 | 0.51 | -0.05 | 0.00 | -0.33 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 477.50 | 1.06 | 1.26 | 1.16 | 1.20 | +0.03 | +2.57% | 0.00 | 5 | 35 | 0.51 | -0.06 | 0.00 | -0.37 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 480.00 | 1.19 | 1.42 | 1.31 | 1.25 | -0.07 | -5.31% | 0.00 | 23 | 67 | 0.51 | -0.07 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 482.50 | 1.41 | 1.62 | 1.52 | 1.50 | -0.50 | -25.00% | 0.00 | 7 | 6 | 0.50 | -0.08 | 0.00 | -0.45 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 485.00 | 1.65 | 1.85 | 1.75 | 1.92 | +0.18 | +10.35% | 0.00 | 11 | 35 | 0.50 | -0.10 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 487.50 | 1.88 | 2.12 | 2.00 | 2.10 | +0.11 | +5.53% | 0.00 | 12 | 3 | 0.50 | -0.11 | 0.01 | -0.53 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 490.00 | 2.20 | 2.40 | 2.30 | 2.46 | -0.26 | -9.56% | 0.00 | 43 | 8 | 0.50 | -0.12 | 0.01 | -0.57 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 492.50 | 2.44 | 2.74 | 2.59 | 2.53 | -2.27 | -47.30% | 0.01 | 6 | 5 | 0.49 | -0.14 | 0.01 | -0.62 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 495.00 | 2.85 | 3.20 | 3.03 | 3.30 | +0.10 | +3.13% | 0.01 | 67 | 51 | 0.50 | -0.15 | 0.01 | -0.66 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 497.50 | 3.30 | 3.75 | 3.53 | 3.35 | -0.10 | -2.90% | 0.01 | 41 | 12 | 0.50 | -0.17 | 0.01 | -0.70 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 500.00 | 3.80 | 4.15 | 3.98 | 3.81 | -0.24 | -5.93% | 0.01 | 132 | 37 | 0.49 | -0.19 | 0.01 | -0.75 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 502.50 | 4.30 | 4.75 | 4.53 | 4.35 | -0.39 | -8.23% | 0.01 | 65 | 1 | 0.49 | -0.21 | 0.01 | -0.79 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 505.00 | 4.85 | 5.35 | 5.10 | 4.87 | +0.27 | +5.87% | 0.01 | 10 | 22 | 0.49 | -0.23 | 0.01 | -0.83 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 507.50 | 5.50 | 6.00 | 5.75 | 5.43 | -0.97 | -15.16% | 0.01 | 23 | 4 | 0.50 | -0.25 | 0.01 | -0.87 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 510.00 | 6.20 | 6.75 | 6.48 | 6.20 | +0.04 | +0.65% | 0.01 | 56 | 32 | 0.49 | -0.28 | 0.01 | -0.90 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 512.50 | 7.00 | 7.50 | 7.25 | 6.87 | -3.33 | -32.65% | 0.01 | 8 | 7 | 0.49 | -0.30 | 0.01 | -0.93 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 515.00 | 7.85 | 8.45 | 8.15 | 8.25 | +0.80 | +10.74% | 0.02 | 5 | 20 | 0.49 | -0.33 | 0.01 | -0.96 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 517.50 | 8.70 | 9.35 | 9.03 | 9.00 | -0.70 | -7.22% | 0.02 | 7 | 11 | 0.49 | -0.35 | 0.01 | -0.98 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 520.00 | 9.65 | 10.35 | 10.00 | 10.18 | +0.63 | +6.60% | 0.02 | 10 | 63 | 0.49 | -0.38 | 0.01 | -1.00 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 522.50 | 10.70 | 11.45 | 11.08 | 11.75 | +1.76 | +17.62% | 0.02 | 162 | 33 | 0.49 | -0.41 | 0.01 | -1.02 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 525.00 | 11.85 | 12.50 | 12.18 | 12.22 | +0.59 | +5.08% | 0.02 | 80 | 105 | 0.49 | -0.43 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 527.50 | 13.05 | 13.80 | 13.43 | 13.30 | +0.83 | +6.66% | 0.03 | 41 | 46 | 0.49 | -0.46 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 530.00 | 14.10 | 15.05 | 14.58 | 14.88 | +1.58 | +11.88% | 0.03 | 686 | 172 | 0.49 | -0.49 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 532.50 | 15.40 | 16.40 | 15.90 | 16.82 | +2.17 | +14.82% | 0.03 | 876 | 58 | 0.49 | -0.52 | 0.01 | -1.03 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 535.00 | 17.00 | 17.75 | 17.38 | 18.38 | +1.53 | +9.08% | 0.03 | 607 | 4 | 0.49 | -0.54 | 0.01 | -1.02 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 537.50 | 18.30 | 19.25 | 18.78 | 19.50 | +2.05 | +11.75% | 0.03 | 5 | 19 | 0.48 | -0.57 | 0.01 | -1.01 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 540.00 | 19.55 | 20.80 | 20.18 | 20.84 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.49 | -0.60 | 0.01 | -0.99 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 542.50 | 21.35 | 22.40 | 21.88 | % | 0.04 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.96 | 10/28/2026 2:59:07 PM EST | |||
| 545.00 | 23.00 | 24.05 | 23.53 | % | 0.04 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.94 | 10/28/2026 2:59:07 PM EST | |||
| 547.50 | 24.80 | 25.75 | 25.28 | 22.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.48 | -0.68 | 0.01 | -0.91 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 550.00 | 26.55 | 28.45 | 27.50 | 24.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.50 | -0.70 | 0.01 | -0.87 | 10/27/2026 | 10/28/2026 2:59:07 PM EST |
| 552.50 | 28.30 | 30.20 | 29.25 | 27.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.73 | 0.01 | -0.84 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 555.00 | 30.10 | 31.50 | 30.80 | 33.85 | % | 0.06 | 1 | 0 | 0.47 | -0.75 | 0.01 | -0.80 | 10/28/2026 | 10/28/2026 2:59:07 PM EST | |
| 557.50 | 31.90 | 34.35 | 33.13 | 32.15 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.47 | -0.77 | 0.01 | -0.76 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 560.00 | 34.10 | 36.10 | 35.10 | 34.91 | +2.37 | +7.29% | 0.06 | 1 | 15 | 0.50 | -0.79 | 0.01 | -0.72 | 10/28/2026 | 10/28/2026 2:59:07 PM EST |
| 562.50 | 36.05 | 38.30 | 37.18 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.48 | -0.81 | 0.01 | -0.67 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 565.00 | 38.00 | 40.35 | 39.18 | % | 0.07 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.63 | 10/28/2026 2:59:07 PM EST | |||
| 567.50 | 40.20 | 42.70 | 41.45 | 40.25 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.49 | -0.84 | 0.01 | -0.59 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 570.00 | 42.40 | 44.90 | 43.65 | 41.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.86 | 0.01 | -0.55 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 572.50 | 44.60 | 47.05 | 45.83 | % | 0.08 | 0 | 0 | 0.50 | -0.87 | 0.01 | -0.51 | 10/28/2026 2:59:07 PM EST | |||
| 575.00 | 46.70 | 48.60 | 47.65 | % | 0.08 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.47 | 10/28/2026 2:59:07 PM EST | |||
| 577.50 | 49.00 | 51.60 | 50.30 | 48.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.90 | 0.00 | -0.43 | 10/26/2026 | 10/28/2026 2:59:07 PM EST |
| 580.00 | 51.25 | 53.75 | 52.50 | 51.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | -0.91 | 0.00 | -0.39 | 10/21/2026 | 10/28/2026 2:59:07 PM EST |
| 582.50 | 53.65 | 56.25 | 54.95 | % | 0.09 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.36 | 10/28/2026 2:59:07 PM EST | |||
| 585.00 | 56.00 | 58.55 | 57.28 | % | 0.10 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.32 | 10/28/2026 2:59:07 PM EST | |||
| 587.50 | 58.30 | 60.95 | 59.63 | % | 0.10 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.29 | 10/28/2026 2:59:07 PM EST | |||
| 590.00 | 60.20 | 63.50 | 61.85 | % | 0.10 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.26 | 10/28/2026 2:59:07 PM EST | |||
| 592.50 | 62.80 | 65.90 | 64.35 | % | 0.11 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.23 | 10/28/2026 2:59:07 PM EST | |||
| 595.00 | 65.30 | 68.30 | 66.80 | % | 0.11 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.21 | 10/28/2026 2:59:07 PM EST | |||
| 597.50 | 67.60 | 70.75 | 69.18 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.19 | 10/28/2026 2:59:07 PM EST | |||
| 600.00 | 70.05 | 73.20 | 71.63 | % | 0.12 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.16 | 10/28/2026 2:59:07 PM EST | |||
| 602.50 | 72.55 | 75.65 | 74.10 | % | 0.12 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.14 | 10/28/2026 2:59:07 PM EST | |||
| 605.00 | 75.10 | 78.10 | 76.60 | % | 0.13 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.13 | 10/28/2026 2:59:07 PM EST | |||
| 607.50 | 77.50 | 80.55 | 79.03 | % | 0.13 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.11 | 10/28/2026 2:59:07 PM EST | |||
| 610.00 | 79.55 | 83.05 | 81.30 | % | 0.13 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.10 | 10/28/2026 2:59:07 PM EST |