Options Chain for MICROSOFT CORP COM (MSFT) - $545.18 as of 11/10/2026 1:41:35 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 | 109.95 | 112.55 | 111.25 | 108.92 | % | 0.26 | 22 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 425.00 | 105.15 | 107.45 | 106.30 | 104.12 | % | 0.25 | 37 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 430.00 | 99.40 | 102.55 | 100.98 | 99.19 | -17.95 | -15.33% | 0.23 | 34 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 435.00 | 94.90 | 97.55 | 96.23 | 107.50 | % | 0.22 | 23 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 440.00 | 89.85 | 92.40 | 91.13 | 88.85 | % | 0.21 | 49 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 445.00 | 84.85 | 87.30 | 86.08 | 84.15 | -6.44 | -7.11% | 0.19 | 62 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 450.00 | 79.30 | 82.40 | 80.85 | 80.98 | % | 0.18 | 20 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 455.00 | 74.30 | 77.50 | 75.90 | 76.05 | % | 0.17 | 17 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 460.00 | 70.05 | 72.60 | 71.33 | 71.09 | -9.62 | -11.92% | 0.16 | 41 | 18 | 1.85 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 465.00 | 64.50 | 67.60 | 66.05 | 66.09 | -16.34 | -19.83% | 0.14 | 46 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 467.50 | 62.30 | 65.10 | 63.70 | 61.83 | -10.92 | -15.01% | 0.14 | 17 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 470.00 | 59.90 | 62.45 | 61.18 | 59.00 | -4.52 | -7.12% | 0.13 | 12 | 22 | 1.61 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 472.50 | 56.75 | 60.10 | 58.43 | 69.45 | +8.40 | +13.76% | 0.12 | 21 | 26 | 1.53 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 475.00 | 54.30 | 57.60 | 55.95 | 67.14 | -5.16 | -7.14% | 0.12 | 12 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 477.50 | 52.45 | 55.10 | 53.78 | 60.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 480.00 | 49.35 | 52.65 | 51.00 | 62.81 | +4.62 | +7.94% | 0.11 | 2 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 482.50 | 47.40 | 50.15 | 48.78 | 60.32 | +4.75 | +8.55% | 0.10 | 2 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 485.00 | 44.55 | 47.65 | 46.10 | 44.21 | -24.10 | -35.28% | 0.10 | 4 | 16 | 1.38 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 487.50 | 42.35 | 45.15 | 43.75 | 55.70 | +9.13 | +19.61% | 0.09 | 3 | 59 | 1.33 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 490.00 | 40.00 | 42.65 | 41.33 | 39.11 | -4.25 | -9.81% | 0.08 | 15 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 492.50 | 36.90 | 40.15 | 38.53 | 42.45 | +1.58 | +3.87% | 0.08 | 2 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 495.00 | 35.00 | 37.70 | 36.35 | 33.28 | -17.66 | -34.67% | 0.07 | 2 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 497.50 | 31.80 | 34.95 | 33.38 | 30.80 | -15.66 | -33.71% | 0.07 | 2 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 500.00 | 29.55 | 32.65 | 31.10 | 29.70 | -10.72 | -26.53% | 0.06 | 4 | 17 | 1.13 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 502.50 | 26.95 | 30.30 | 28.63 | 32.32 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 505.00 | 25.05 | 27.45 | 26.25 | 42.52 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 507.50 | 23.05 | 24.85 | 23.95 | 48.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.98 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 510.00 | 20.65 | 22.75 | 21.70 | 20.00 | -10.55 | -34.54% | 0.04 | 10 | 17 | 0.87 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 512.50 | 18.25 | 20.25 | 19.25 | 32.95 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.79 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 515.00 | 15.95 | 17.30 | 16.63 | 16.35 | -16.75 | -50.61% | 0.03 | 40 | 87 | 0.80 | 1.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 517.50 | 14.30 | 15.00 | 14.65 | 11.70 | -18.30 | -61.00% | 0.03 | 4 | 45 | 0.75 | 0.99 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 520.00 | 12.20 | 12.95 | 12.58 | 12.30 | -13.70 | -52.70% | 0.02 | 44 | 30 | 0.65 | 0.99 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 522.50 | 10.15 | 10.70 | 10.43 | 8.85 | -16.10 | -64.53% | 0.02 | 61 | 31 | 0.64 | 0.98 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 525.00 | 8.25 | 8.75 | 8.50 | 8.20 | -14.19 | -63.38% | 0.02 | 323 | 84 | 0.54 | 0.96 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 527.50 | 6.50 | 7.00 | 6.75 | 6.44 | -14.22 | -68.83% | 0.01 | 365 | 148 | 0.49 | 0.94 | 0.01 | -0.25 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 530.00 | 5.20 | 5.45 | 5.33 | 5.25 | -11.31 | -68.30% | 0.01 | 1,653 | 251 | 0.46 | 0.90 | 0.02 | -0.43 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 532.50 | 3.90 | 4.10 | 4.00 | 4.00 | -11.30 | -73.86% | 0.01 | 1,763 | 256 | 0.33 | 0.86 | 0.02 | -0.69 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 535.00 | 2.85 | 2.95 | 2.90 | 2.89 | -9.48 | -76.64% | 0.01 | 2,338 | 438 | 0.32 | 0.80 | 0.03 | -1.07 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 537.50 | 1.99 | 2.08 | 2.04 | 2.01 | -9.04 | -81.81% | 0.00 | 961 | 143 | 0.31 | 0.72 | 0.03 | -1.39 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 540.00 | 1.31 | 1.40 | 1.36 | 1.35 | -7.26 | -84.33% | 0.00 | 4,201 | 500 | 0.31 | 0.62 | 0.04 | -1.53 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 542.50 | 0.84 | 0.93 | 0.89 | 0.85 | -6.45 | -88.36% | 0.00 | 1,863 | 339 | 0.30 | 0.52 | 0.04 | -1.58 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 545.00 | 0.54 | 0.56 | 0.55 | 0.56 | -4.74 | -89.44% | 0.00 | 6,168 | 896 | 0.30 | 0.41 | 0.04 | -1.53 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 547.50 | 0.31 | 0.38 | 0.35 | 0.37 | -3.63 | -90.75% | 0.00 | 2,261 | 438 | 0.29 | 0.30 | 0.04 | -1.38 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 550.00 | 0.18 | 0.24 | 0.21 | 0.20 | -2.70 | -93.11% | 0.00 | 5,395 | 804 | 0.29 | 0.21 | 0.03 | -1.15 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 552.50 | 0.12 | 0.14 | 0.13 | 0.13 | -1.96 | -93.78% | 0.00 | 3,075 | 2,578 | 0.30 | 0.14 | 0.03 | -0.70 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 555.00 | 0.08 | 0.10 | 0.09 | 0.09 | -1.34 | -93.71% | 0.00 | 2,261 | 1,140 | 0.29 | 0.09 | 0.02 | -0.40 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 557.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.91 | -94.80% | 0.00 | 6,182 | 3,955 | 0.30 | 0.05 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 560.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.58 | -95.09% | 0.00 | 2,010 | 1,380 | 0.30 | 0.03 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 562.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.39 | -97.50% | 0.00 | 710 | 766 | 0.30 | 0.02 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 565.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.27 | -96.43% | 0.00 | 411 | 2,074 | 0.30 | 0.01 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 567.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 196 | 218 | 0.32 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 377 | 407 | 0.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 572.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 29 | 263 | 0.36 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 575.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 35 | 187 | 0.39 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 577.50 | 0.00 | 0.48 | 0.24 | 0.18 | +0.16 | +800.00% | 0.00 | 49 | 81 | 0.39 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 44 | 241 | 0.48 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 582.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 585.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 587.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 592.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 595.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 3 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 597.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.61 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 602.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 607.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 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 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 140 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 167 | 55 | 2.09 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 465.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 317 | 1.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 467.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 470.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 43 | 68 | 1.75 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 472.50 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 475.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 13 | 66 | 1.18 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 477.50 | 0.03 | 0.08 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 20 | 38 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 480.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 501 | 250 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 482.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 8 | 41 | 1.03 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 485.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 66 | 83 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 487.50 | 0.05 | 0.18 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 22 | 319 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 490.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.07 | +233.34% | 0.00 | 98 | 221 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 492.50 | 0.08 | 0.20 | 0.14 | 0.12 | +0.10 | +500.00% | 0.00 | 48 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 495.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 230 | 282 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 497.50 | 0.12 | 0.21 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 71 | 176 | 0.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 500.00 | 0.16 | 0.19 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 1,945 | 589 | 0.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 502.50 | 0.19 | 0.27 | 0.23 | 0.23 | +0.17 | +283.34% | 0.00 | 388 | 152 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 505.00 | 0.22 | 0.33 | 0.28 | 0.30 | +0.14 | +87.50% | 0.00 | 217 | 179 | 0.54 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 507.50 | 0.29 | 0.36 | 0.33 | 0.32 | +0.17 | +113.34% | 0.00 | 532 | 139 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 510.00 | 0.37 | 0.43 | 0.40 | 0.41 | +0.24 | +141.18% | 0.00 | 3,001 | 255 | 0.49 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 512.50 | 0.50 | 0.58 | 0.54 | 0.50 | +0.38 | +316.67% | 0.00 | 709 | 352 | 0.48 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 515.00 | 0.67 | 0.76 | 0.72 | 0.78 | +0.62 | +387.50% | 0.00 | 3,039 | 648 | 0.45 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 517.50 | 0.91 | 1.02 | 0.97 | 1.04 | +0.92 | +766.67% | 0.00 | 2,125 | 387 | 0.43 | -0.01 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 520.00 | 1.23 | 1.32 | 1.28 | 1.30 | +1.03 | +381.49% | 0.00 | 4,459 | 1,114 | 0.40 | -0.01 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 522.50 | 1.68 | 1.74 | 1.71 | 1.74 | +1.42 | +443.75% | 0.00 | 4,838 | 242 | 0.39 | -0.02 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 525.00 | 2.30 | 2.37 | 2.34 | 2.51 | +1.98 | +373.59% | 0.00 | 6,667 | 1,202 | 0.37 | -0.04 | 0.01 | -0.14 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 527.50 | 3.00 | 3.20 | 3.10 | 3.04 | +2.38 | +360.61% | 0.01 | 4,286 | 440 | 0.35 | -0.06 | 0.01 | -0.25 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 530.00 | 4.00 | 4.20 | 4.10 | 4.25 | +3.39 | +394.19% | 0.01 | 10,765 | 1,046 | 0.34 | -0.10 | 0.02 | -0.43 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 532.50 | 5.10 | 5.45 | 5.28 | 5.22 | +4.03 | +338.66% | 0.01 | 4,100 | 504 | 0.33 | -0.14 | 0.02 | -0.69 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 535.00 | 6.45 | 6.95 | 6.70 | 6.99 | +5.50 | +369.13% | 0.01 | 11,494 | 937 | 0.32 | -0.20 | 0.03 | -1.07 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 537.50 | 8.05 | 8.50 | 8.28 | 8.00 | +6.03 | +306.10% | 0.02 | 2,180 | 212 | 0.31 | -0.28 | 0.03 | -1.39 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 540.00 | 9.85 | 10.35 | 10.10 | 9.85 | +7.20 | +271.70% | 0.02 | 5,017 | 1,148 | 0.31 | -0.38 | 0.04 | -1.53 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 542.50 | 11.85 | 12.40 | 12.13 | 11.85 | +8.35 | +238.58% | 0.02 | 2,067 | 321 | 0.30 | -0.48 | 0.04 | -1.58 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 545.00 | 13.65 | 15.05 | 14.35 | 14.80 | +10.45 | +240.23% | 0.03 | 1,045 | 561 | 0.29 | -0.59 | 0.04 | -1.53 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 547.50 | 15.70 | 18.10 | 16.90 | 18.45 | +12.95 | +235.46% | 0.03 | 49 | 147 | 0.29 | -0.70 | 0.04 | -1.38 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 550.00 | 17.85 | 20.55 | 19.20 | 21.00 | +13.75 | +189.66% | 0.03 | 84 | 117 | 0.29 | -0.79 | 0.03 | -1.15 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 552.50 | 20.50 | 22.95 | 21.73 | 23.02 | +14.22 | +161.60% | 0.04 | 30 | 145 | 0.29 | -0.86 | 0.03 | -0.70 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 555.00 | 22.95 | 25.40 | 24.18 | 25.45 | +14.75 | +137.85% | 0.04 | 35 | 111 | 0.47 | -0.91 | 0.02 | -0.40 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 557.50 | 24.95 | 27.85 | 26.40 | 14.77 | +3.10 | +26.57% | 0.05 | 1 | 36 | 0.51 | -0.95 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 560.00 | 27.55 | 30.35 | 28.95 | 30.35 | +17.00 | +127.35% | 0.05 | 7 | 22 | 0.55 | -0.97 | 0.01 | -0.12 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 562.50 | 29.85 | 32.85 | 31.35 | 32.80 | +12.10 | +58.46% | 0.06 | 6 | 23 | 0.60 | -0.98 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 565.00 | 32.85 | 35.35 | 34.10 | 35.35 | +17.53 | +98.38% | 0.06 | 8 | 78 | 0.64 | -0.99 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 567.50 | 34.85 | 37.80 | 36.33 | 20.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.69 | -1.00 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 570.00 | 37.75 | 40.30 | 39.03 | 23.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 572.50 | 40.20 | 42.80 | 41.50 | % | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 575.00 | 42.35 | 45.30 | 43.83 | 31.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 577.50 | 45.25 | 47.80 | 46.53 | 33.40 | % | 0.08 | 2 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 580.00 | 47.70 | 50.30 | 49.00 | 35.92 | +2.62 | +7.87% | 0.08 | 3 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 582.50 | 50.20 | 52.80 | 51.50 | % | 0.09 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 585.00 | 52.50 | 55.30 | 53.90 | 39.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 587.50 | 54.85 | 57.80 | 56.33 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 590.00 | 57.50 | 60.30 | 58.90 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 592.50 | 59.85 | 62.80 | 61.33 | % | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 595.00 | 62.50 | 65.30 | 63.90 | 58.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 597.50 | 65.05 | 67.80 | 66.43 | 50.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 600.00 | 67.50 | 70.30 | 68.90 | 62.79 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 602.50 | 70.00 | 72.80 | 71.40 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 605.00 | 72.35 | 75.30 | 73.83 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 607.50 | 74.95 | 77.80 | 76.38 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 610.00 | 77.75 | 80.30 | 79.03 | 72.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |