Options Chain for MICROSOFT CORP COM (MSFT) - $535.93 as of 11/6/2026 1:30:42 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 | 110.10 | 113.00 | 111.55 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 425.00 | 104.95 | 107.95 | 106.45 | 120.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 430.00 | 100.10 | 103.15 | 101.63 | % | 0.24 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 435.00 | 95.15 | 98.00 | 96.58 | % | 0.22 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 440.00 | 89.80 | 93.25 | 91.53 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 445.00 | 85.20 | 88.15 | 86.68 | 100.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 450.00 | 79.65 | 83.25 | 81.45 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 455.00 | 75.30 | 78.35 | 76.83 | % | 0.17 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 460.00 | 70.25 | 73.45 | 71.85 | % | 0.16 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 465.00 | 65.45 | 68.55 | 67.00 | % | 0.14 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 11/6/2026 4:00:12 PM EST | |||
| 470.00 | 60.55 | 63.65 | 62.10 | % | 0.13 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 475.00 | 55.60 | 58.80 | 57.20 | % | 0.12 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 477.50 | 53.30 | 56.45 | 54.88 | % | 0.11 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 480.00 | 50.90 | 53.80 | 52.35 | % | 0.11 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.14 | 11/6/2026 4:00:12 PM EST | |||
| 482.50 | 48.50 | 51.55 | 50.03 | 63.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.15 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 485.00 | 46.30 | 48.95 | 47.63 | % | 0.10 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.19 | 11/6/2026 4:00:12 PM EST | |||
| 487.50 | 43.75 | 46.55 | 45.15 | 46.10 | % | 0.09 | 1 | 0 | 0.44 | 0.93 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 490.00 | 41.40 | 44.00 | 42.70 | 44.00 | +13.50 | +44.27% | 0.09 | 2 | 1 | 0.43 | 0.92 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 492.50 | 38.90 | 41.95 | 40.43 | 64.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.91 | 0.01 | -0.27 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 495.00 | 36.80 | 39.75 | 38.28 | 51.48 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.43 | 0.89 | 0.01 | -0.30 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 497.50 | 34.30 | 37.20 | 35.75 | % | 0.07 | 0 | 0 | 0.35 | 0.88 | 0.01 | -0.31 | 11/6/2026 4:00:12 PM EST | |||
| 500.00 | 32.45 | 35.40 | 33.93 | 54.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.36 | 0.86 | 0.01 | -0.34 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 502.50 | 30.10 | 33.20 | 31.65 | % | 0.06 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.36 | 11/6/2026 4:00:12 PM EST | |||
| 505.00 | 27.70 | 30.50 | 29.10 | % | 0.06 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.40 | 11/6/2026 4:00:12 PM EST | |||
| 507.50 | 26.00 | 28.80 | 27.40 | 32.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.80 | 0.01 | -0.41 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 510.00 | 23.85 | 26.85 | 25.35 | 33.23 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.34 | 0.78 | 0.01 | -0.43 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 512.50 | 21.60 | 24.85 | 23.23 | % | 0.05 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.46 | 11/6/2026 4:00:12 PM EST | |||
| 515.00 | 19.50 | 22.90 | 21.20 | 27.04 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.73 | 0.01 | -0.47 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 517.50 | 17.95 | 20.25 | 19.10 | % | 0.04 | 0 | 0 | 0.32 | 0.70 | 0.01 | -0.49 | 11/6/2026 4:00:12 PM EST | |||
| 520.00 | 16.35 | 18.90 | 17.63 | 20.86 | -16.19 | -43.70% | 0.03 | 1 | 32 | 0.32 | 0.67 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 522.50 | 14.50 | 16.80 | 15.65 | 16.60 | % | 0.03 | 36 | 0 | 0.31 | 0.64 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 525.00 | 13.10 | 15.00 | 14.05 | 15.58 | -9.25 | -37.26% | 0.03 | 45 | 21 | 0.31 | 0.60 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 527.50 | 11.25 | 13.70 | 12.48 | 12.27 | % | 0.02 | 3 | 0 | 0.30 | 0.57 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 530.00 | 10.20 | 11.95 | 11.08 | 11.19 | -5.78 | -34.06% | 0.02 | 43 | 37 | 0.30 | 0.53 | 0.02 | -0.53 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 532.50 | 8.85 | 10.35 | 9.60 | 9.90 | -5.42 | -35.38% | 0.02 | 34 | 10 | 0.29 | 0.49 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 535.00 | 8.10 | 9.95 | 9.03 | 8.90 | -4.85 | -35.28% | 0.02 | 41 | 20 | 0.31 | 0.45 | 0.02 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 537.50 | 6.85 | 8.90 | 7.88 | 7.34 | -4.21 | -36.45% | 0.01 | 11 | 15 | 0.30 | 0.41 | 0.02 | -0.49 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 540.00 | 5.20 | 6.80 | 6.00 | 6.33 | -5.94 | -48.42% | 0.01 | 12 | 99 | 0.28 | 0.37 | 0.02 | -0.47 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 542.50 | 4.55 | 6.10 | 5.33 | 5.00 | -7.17 | -58.92% | 0.01 | 34 | 1 | 0.28 | 0.33 | 0.02 | -0.45 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 545.00 | 3.30 | 6.10 | 4.70 | 4.68 | -3.15 | -40.23% | 0.01 | 59 | 46 | 0.28 | 0.29 | 0.01 | -0.42 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 547.50 | 2.49 | 4.45 | 3.47 | 4.29 | -5.86 | -57.74% | 0.01 | 7 | 3 | 0.26 | 0.25 | 0.01 | -0.38 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 550.00 | 2.35 | 4.10 | 3.23 | 2.73 | -2.72 | -49.91% | 0.01 | 67 | 96 | 0.28 | 0.22 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 552.50 | 1.42 | 2.98 | 2.20 | 2.63 | -2.35 | -47.19% | 0.00 | 58 | 50 | 0.25 | 0.18 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 555.00 | 1.42 | 2.54 | 1.98 | 1.96 | -3.67 | -65.19% | 0.00 | 15 | 33 | 0.26 | 0.15 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 557.50 | 0.77 | 2.76 | 1.77 | 1.83 | -7.17 | -79.67% | 0.00 | 16 | 2 | 0.27 | 0.12 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 560.00 | 0.70 | 1.81 | 1.26 | 1.38 | -1.77 | -56.19% | 0.00 | 26 | 23 | 0.26 | 0.10 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 562.50 | 0.48 | 1.39 | 0.94 | 2.09 | % | 0.00 | 10 | 0 | 0.25 | 0.08 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 565.00 | 0.33 | 1.40 | 0.87 | 0.85 | -2.65 | -75.72% | 0.00 | 7 | 66 | 0.26 | 0.07 | 0.01 | -0.15 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 567.50 | 0.01 | 1.17 | 0.59 | 0.72 | -2.05 | -74.01% | 0.00 | 7 | 2 | 0.22 | 0.06 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 570.00 | 0.50 | 1.10 | 0.80 | 0.57 | -0.67 | -54.04% | 0.00 | 237 | 142 | 0.29 | 0.04 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 572.50 | 0.03 | 1.15 | 0.59 | 0.86 | -1.55 | -64.32% | 0.00 | 2 | 5 | 0.25 | 0.04 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 575.00 | 0.01 | 1.28 | 0.65 | 0.70 | -0.33 | -32.04% | 0.00 | 3 | 47 | 0.26 | 0.03 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 577.50 | 0.01 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.06 | 11/6/2026 4:00:12 PM EST | |||
| 580.00 | 0.00 | 1.25 | 0.63 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.37 | 0.02 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 582.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 585.00 | 0.02 | 0.38 | 0.20 | 0.20 | -0.59 | -74.69% | 0.00 | 53 | 78 | 0.27 | 0.01 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 587.50 | 0.00 | 2.26 | 1.13 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 590.00 | 0.00 | 1.11 | 0.56 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.42 | 0.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 592.50 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 595.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 597.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 600.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 11 | 0.31 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 602.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 605.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 607.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 610.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 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 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 425.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 430.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 435.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 440.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 450.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 455.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | -0.03 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 460.00 | 0.00 | 2.41 | 1.21 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | -0.01 | 0.00 | -0.04 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 465.00 | 0.00 | 2.48 | 1.24 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.06 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 470.00 | 0.00 | 2.24 | 1.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.08 | 11/4/2026 | 11/6/2026 4:00:12 PM EST |
| 475.00 | 0.40 | 0.94 | 0.67 | 0.60 | -0.33 | -35.49% | 0.00 | 2 | 13 | 0.40 | -0.03 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 477.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 480.00 | 0.00 | 2.16 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.04 | 0.00 | -0.14 | 11/3/2026 | 11/6/2026 4:00:12 PM EST |
| 482.50 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.15 | 11/6/2026 4:00:12 PM EST | |||
| 485.00 | 0.00 | 1.74 | 0.87 | 1.68 | +1.23 | +273.34% | 0.00 | 1 | 8 | 0.44 | -0.06 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 487.50 | 0.14 | 2.20 | 1.17 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.24 | 11/6/2026 4:00:12 PM EST | |||
| 490.00 | 0.33 | 2.20 | 1.27 | 1.15 | -0.65 | -36.12% | 0.00 | 25 | 54 | 0.35 | -0.08 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 492.50 | 0.71 | 2.18 | 1.45 | 1.67 | -0.24 | -12.57% | 0.00 | 20 | 21 | 0.35 | -0.09 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 495.00 | 0.94 | 2.13 | 1.54 | 1.58 | -0.76 | -32.48% | 0.00 | 23 | 29 | 0.34 | -0.11 | 0.01 | -0.30 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 497.50 | 1.33 | 2.87 | 2.10 | 1.73 | -0.06 | -3.36% | 0.00 | 20 | 15 | 0.36 | -0.12 | 0.01 | -0.31 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 500.00 | 1.70 | 2.68 | 2.19 | 2.50 | -0.48 | -16.11% | 0.00 | 25 | 80 | 0.34 | -0.14 | 0.01 | -0.34 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 502.50 | 1.51 | 3.55 | 2.53 | 2.29 | +1.69 | +281.67% | 0.01 | 5 | 15 | 0.34 | -0.15 | 0.01 | -0.36 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 505.00 | 1.18 | 3.45 | 2.32 | 3.41 | +2.76 | +424.62% | 0.00 | 2 | 11 | 0.30 | -0.18 | 0.01 | -0.40 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 507.50 | 1.54 | 4.65 | 3.10 | % | 0.01 | 0 | 0 | 0.32 | -0.20 | 0.01 | -0.41 | 11/6/2026 4:00:12 PM EST | |||
| 510.00 | 2.50 | 4.50 | 3.50 | 3.42 | -0.73 | -17.59% | 0.01 | 18 | 78 | 0.32 | -0.22 | 0.01 | -0.43 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 512.50 | 2.47 | 4.90 | 3.69 | 3.30 | -1.59 | -32.52% | 0.01 | 1 | 2 | 0.30 | -0.24 | 0.01 | -0.46 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 515.00 | 3.55 | 5.00 | 4.28 | 4.10 | -0.55 | -11.83% | 0.01 | 18 | 278 | 0.30 | -0.27 | 0.01 | -0.47 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 517.50 | 3.55 | 6.55 | 5.05 | 4.55 | -2.27 | -33.29% | 0.01 | 28 | 4 | 0.30 | -0.30 | 0.01 | -0.49 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 520.00 | 4.30 | 7.30 | 5.80 | 5.38 | -0.52 | -8.82% | 0.01 | 22 | 24 | 0.30 | -0.33 | 0.01 | -0.50 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 522.50 | 5.30 | 8.10 | 6.70 | 6.10 | -0.82 | -11.85% | 0.01 | 4 | 17 | 0.30 | -0.36 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 525.00 | 5.85 | 8.85 | 7.35 | 6.80 | -1.20 | -15.00% | 0.01 | 21 | 18 | 0.29 | -0.40 | 0.01 | -0.52 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 527.50 | 6.95 | 9.75 | 8.35 | 7.65 | -1.85 | -19.48% | 0.02 | 3 | 1 | 0.29 | -0.43 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 530.00 | 9.05 | 10.70 | 9.88 | 9.15 | -1.35 | -12.86% | 0.02 | 39 | 87 | 0.30 | -0.47 | 0.02 | -0.53 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 532.50 | 10.00 | 11.00 | 10.50 | 9.85 | -1.23 | -11.11% | 0.02 | 18 | 2 | 0.28 | -0.51 | 0.02 | -0.52 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 535.00 | 10.55 | 13.15 | 11.85 | 11.00 | -1.50 | -12.00% | 0.02 | 31 | 12 | 0.28 | -0.55 | 0.02 | -0.51 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 537.50 | 11.55 | 14.55 | 13.05 | 12.00 | -1.45 | -10.79% | 0.02 | 23 | 17 | 0.27 | -0.59 | 0.02 | -0.49 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 540.00 | 13.10 | 15.95 | 14.53 | 13.45 | -0.45 | -3.24% | 0.03 | 52 | 31 | 0.27 | -0.63 | 0.02 | -0.47 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 542.50 | 14.60 | 17.60 | 16.10 | 14.38 | +1.83 | +14.59% | 0.03 | 4 | 10 | 0.26 | -0.67 | 0.02 | -0.45 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 545.00 | 16.30 | 19.10 | 17.70 | 16.35 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.26 | -0.71 | 0.01 | -0.42 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 547.50 | 18.10 | 21.80 | 19.95 | 16.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | -0.75 | 0.01 | -0.38 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 550.00 | 20.05 | 22.85 | 21.45 | 19.35 | +4.15 | +27.31% | 0.04 | 17 | 16 | 0.25 | -0.78 | 0.01 | -0.35 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 552.50 | 22.00 | 25.65 | 23.83 | 17.34 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.24 | -0.82 | 0.01 | -0.31 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 555.00 | 24.05 | 26.70 | 25.38 | 24.45 | +1.85 | +8.19% | 0.05 | 1 | 7 | 0.23 | -0.85 | 0.01 | -0.27 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 557.50 | 26.15 | 29.80 | 27.98 | 18.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | -0.88 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 560.00 | 28.40 | 32.05 | 30.23 | 25.65 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | -0.90 | 0.01 | -0.20 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 562.50 | 30.65 | 33.40 | 32.03 | 22.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.92 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 565.00 | 33.00 | 36.15 | 34.58 | 30.45 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.37 | -0.93 | 0.01 | -0.15 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 567.50 | 35.35 | 38.90 | 37.13 | % | 0.07 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.13 | 11/6/2026 4:00:12 PM EST | |||
| 570.00 | 37.70 | 41.25 | 39.48 | 29.92 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.10 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 572.50 | 40.15 | 43.50 | 41.83 | % | 0.07 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.09 | 11/6/2026 4:00:12 PM EST | |||
| 575.00 | 42.45 | 46.05 | 44.25 | % | 0.08 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 577.50 | 45.00 | 48.40 | 46.70 | % | 0.08 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.06 | 11/6/2026 4:00:12 PM EST | |||
| 580.00 | 47.35 | 50.95 | 49.15 | % | 0.08 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 582.50 | 49.80 | 53.25 | 51.53 | % | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 585.00 | 52.35 | 56.10 | 54.23 | % | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 587.50 | 54.85 | 58.25 | 56.55 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 590.00 | 57.35 | 60.55 | 58.95 | 66.47 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 11/2/2026 | 11/6/2026 4:00:12 PM EST |
| 592.50 | 59.80 | 63.45 | 61.63 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 595.00 | 62.40 | 65.55 | 63.98 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 597.50 | 64.90 | 68.60 | 66.75 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 600.00 | 67.45 | 71.10 | 69.28 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 602.50 | 69.90 | 73.60 | 71.75 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 605.00 | 72.40 | 75.85 | 74.13 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 607.50 | 74.90 | 78.05 | 76.48 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 610.00 | 77.40 | 81.05 | 79.23 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST |