Options Chain for MICROSOFT CORP COM (MSFT) - $523.00 as of 11/13/2026 2:14:20 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 | 103.20 | 104.60 | 103.90 | % | 0.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 425.00 | 98.20 | 99.60 | 98.90 | 120.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:11 PM EST |
| 430.00 | 93.10 | 94.60 | 93.85 | 94.08 | % | 0.22 | 1 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST | |
| 435.00 | 88.20 | 89.60 | 88.90 | 89.05 | % | 0.20 | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST | |
| 440.00 | 83.20 | 84.60 | 83.90 | % | 0.19 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 445.00 | 77.90 | 79.60 | 78.75 | 77.88 | -22.62 | -22.51% | 0.18 | 3 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 450.00 | 73.20 | 74.60 | 73.90 | % | 0.16 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 455.00 | 68.20 | 69.60 | 68.90 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 460.00 | 63.20 | 64.60 | 63.90 | 64.16 | +0.16 | +0.25% | 0.14 | 4 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 465.00 | 58.20 | 59.65 | 58.93 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 470.00 | 53.25 | 54.65 | 53.95 | % | 0.11 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 475.00 | 48.15 | 49.65 | 48.90 | 49.07 | -3.76 | -7.12% | 0.10 | 7 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 477.50 | 45.60 | 47.15 | 46.38 | 46.62 | -3.73 | -7.41% | 0.10 | 8 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 480.00 | 43.20 | 44.65 | 43.93 | 44.12 | -1.21 | -2.67% | 0.09 | 14 | 2 | 0.70 | 1.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 482.50 | 40.60 | 42.20 | 41.40 | 37.17 | -5.73 | -13.36% | 0.09 | 10 | 1 | 0.66 | 1.00 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 485.00 | 38.05 | 39.70 | 38.88 | 40.00 | +0.92 | +2.36% | 0.08 | 6 | 3 | 0.63 | 0.99 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 487.50 | 35.65 | 37.20 | 36.43 | 33.33 | -4.90 | -12.82% | 0.07 | 6 | 3 | 0.60 | 0.99 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 490.00 | 33.25 | 34.75 | 34.00 | 34.50 | -1.03 | -2.90% | 0.07 | 212 | 4 | 0.58 | 0.99 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 492.50 | 30.75 | 32.25 | 31.50 | 33.02 | -0.01 | -0.03% | 0.06 | 12 | 4 | 0.54 | 0.98 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 495.00 | 28.25 | 29.80 | 29.03 | 29.67 | -1.83 | -5.81% | 0.06 | 6 | 32 | 0.51 | 0.97 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 497.50 | 25.90 | 27.35 | 26.63 | 27.17 | -0.58 | -2.09% | 0.05 | 2 | 3 | 0.48 | 0.96 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 500.00 | 23.40 | 24.85 | 24.13 | 25.10 | -3.89 | -13.42% | 0.05 | 20 | 27 | 0.45 | 0.95 | 0.01 | -0.33 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 502.50 | 21.05 | 22.50 | 21.78 | 22.32 | -4.18 | -15.78% | 0.04 | 6 | 2 | 0.43 | 0.93 | 0.01 | -0.39 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 505.00 | 18.60 | 20.00 | 19.30 | 19.84 | -1.86 | -8.58% | 0.04 | 44 | 28 | 0.39 | 0.91 | 0.01 | -0.46 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 507.50 | 16.25 | 17.75 | 17.00 | 19.29 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.37 | 0.88 | 0.01 | -0.53 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 510.00 | 13.95 | 15.25 | 14.60 | 15.75 | +1.35 | +9.38% | 0.03 | 68 | 53 | 0.35 | 0.85 | 0.02 | -0.59 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 512.50 | 11.85 | 12.80 | 12.33 | 12.50 | -0.70 | -5.31% | 0.02 | 15 | 16 | 0.24 | 0.81 | 0.02 | -0.65 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 515.00 | 9.75 | 10.50 | 10.13 | 10.14 | -0.36 | -3.43% | 0.02 | 475 | 97 | 0.25 | 0.77 | 0.02 | -0.70 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 517.50 | 7.85 | 8.40 | 8.13 | 9.42 | +0.22 | +2.40% | 0.02 | 372 | 70 | 0.22 | 0.71 | 0.03 | -0.73 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 520.00 | 6.05 | 6.50 | 6.28 | 6.43 | -0.67 | -9.44% | 0.01 | 1,367 | 153 | 0.21 | 0.64 | 0.03 | -0.74 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 522.50 | 4.50 | 4.10 | 4.30 | 4.70 | -1.55 | -24.80% | 0.01 | 1,180 | 405 | 0.21 | 0.56 | 0.04 | -0.72 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 525.00 | 3.20 | 3.40 | 3.30 | 3.42 | -1.56 | -31.33% | 0.01 | 3,670 | 334 | 0.20 | 0.46 | 0.04 | -0.67 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 527.50 | 2.21 | 2.31 | 2.26 | 2.40 | -1.32 | -35.49% | 0.00 | 2,150 | 143 | 0.20 | 0.36 | 0.04 | -0.60 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 530.00 | 1.43 | 1.26 | 1.35 | 1.48 | -1.41 | -48.79% | 0.00 | 4,633 | 496 | 0.20 | 0.26 | 0.04 | -0.49 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 532.50 | 0.89 | 1.13 | 1.01 | 1.02 | -0.84 | -45.17% | 0.00 | 1,422 | 245 | 0.20 | 0.17 | 0.03 | -0.39 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 535.00 | 0.53 | 0.65 | 0.59 | 0.56 | -0.97 | -63.40% | 0.00 | 3,687 | 457 | 0.20 | 0.12 | 0.02 | -0.30 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 537.50 | 0.29 | 0.29 | 0.29 | 0.34 | -0.71 | -67.62% | 0.00 | 3,394 | 346 | 0.20 | 0.08 | 0.02 | -0.23 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 540.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.52 | -72.23% | 0.00 | 1,539 | 814 | 0.20 | 0.05 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 542.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.32 | -74.42% | 0.00 | 1,573 | 368 | 0.20 | 0.03 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 545.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 545 | 340 | 0.20 | 0.02 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 547.50 | 0.02 | 0.07 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 1,121 | 87 | 0.21 | 0.01 | 0.00 | -0.04 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 550.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 909 | 877 | 0.24 | 0.01 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 552.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.22 | -88.00% | 0.00 | 113 | 133 | 0.27 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 555.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 41 | 138 | 0.27 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 557.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.05 | -71.43% | 0.00 | 48 | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 71 | 236 | 0.28 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 562.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 565.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.08 | -88.89% | 0.00 | 12 | 183 | 0.43 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 567.50 | 0.00 | 0.26 | 0.13 | 0.75 | +0.50 | +200.00% | 0.00 | 12 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 570.00 | 0.00 | 1.22 | 0.61 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 572.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 575.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 577.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 580.00 | 0.00 | 1.84 | 0.92 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 582.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 585.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:11 PM EST |
| 587.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 39 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 592.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 595.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 597.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 600.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 602.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:11 PM EST |
| 605.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 607.50 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 610.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 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 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 513 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 38 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | 0.12 | +0.09 | +300.00% | 0.00 | 23 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.00 | 35 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 0.77 | 0.39 | 0.10 | +0.04 | +66.67% | 0.00 | 11 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1,371 | 160 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 455.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 109 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 460.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 933 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 465.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 68 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 470.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 130 | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 475.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 228 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 477.50 | 0.03 | 0.09 | 0.06 | 0.09 | -0.16 | -64.00% | 0.00 | 85 | 13 | 0.47 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 480.00 | 0.06 | 0.29 | 0.18 | 0.08 | -0.20 | -71.43% | 0.00 | 158 | 104 | 0.42 | 0.00 | 0.00 | -0.01 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 482.50 | 0.04 | 0.18 | 0.11 | 0.11 | -0.26 | -70.27% | 0.00 | 31 | 13 | 0.42 | 0.00 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 485.00 | 0.11 | 0.11 | 0.11 | 0.10 | -0.21 | -67.75% | 0.00 | 921 | 255 | 0.39 | -0.01 | 0.00 | -0.03 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 487.50 | 0.06 | 0.16 | 0.11 | 0.12 | -0.36 | -75.00% | 0.00 | 920 | 36 | 0.37 | -0.01 | 0.00 | -0.05 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 490.00 | 0.15 | 0.15 | 0.15 | 0.14 | -0.34 | -70.84% | 0.00 | 7,077 | 198 | 0.36 | -0.01 | 0.00 | -0.08 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 492.50 | 0.10 | 0.21 | 0.16 | 0.19 | -0.33 | -63.47% | 0.00 | 96 | 104 | 0.33 | -0.02 | 0.00 | -0.11 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 495.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.54 | -77.15% | 0.00 | 741 | 131 | 0.33 | -0.03 | 0.00 | -0.17 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 497.50 | 0.16 | 0.22 | 0.19 | 0.19 | -0.56 | -74.67% | 0.00 | 189 | 124 | 0.31 | -0.04 | 0.01 | -0.24 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 500.00 | 0.29 | 0.27 | 0.28 | 0.25 | -0.72 | -74.23% | 0.00 | 3,101 | 543 | 0.30 | -0.05 | 0.01 | -0.33 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 502.50 | 0.29 | 0.35 | 0.32 | 0.34 | -0.68 | -66.67% | 0.00 | 1,185 | 133 | 0.29 | -0.07 | 0.01 | -0.39 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 505.00 | 0.37 | 0.46 | 0.42 | 0.41 | -0.89 | -68.47% | 0.00 | 1,702 | 457 | 0.28 | -0.09 | 0.01 | -0.46 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 507.50 | 0.50 | 0.59 | 0.55 | 0.56 | -1.07 | -65.65% | 0.00 | 542 | 150 | 0.27 | -0.12 | 0.01 | -0.53 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 510.00 | 0.75 | 0.75 | 0.75 | 0.74 | -1.29 | -63.55% | 0.00 | 5,159 | 614 | 0.26 | -0.15 | 0.02 | -0.59 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 512.50 | 0.80 | 1.00 | 0.90 | 0.95 | -1.48 | -60.91% | 0.00 | 1,101 | 178 | 0.25 | -0.19 | 0.02 | -0.65 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 515.00 | 1.15 | 1.35 | 1.25 | 1.28 | -1.82 | -58.71% | 0.00 | 3,569 | 504 | 0.23 | -0.23 | 0.02 | -0.70 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 517.50 | 1.89 | 1.89 | 1.89 | 1.79 | -2.16 | -54.69% | 0.00 | 1,473 | 219 | 0.23 | -0.29 | 0.03 | -0.73 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 520.00 | 2.15 | 2.56 | 2.36 | 2.40 | -2.20 | -47.83% | 0.00 | 3,945 | 1,048 | 0.22 | -0.36 | 0.03 | -0.74 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 522.50 | 3.05 | 3.55 | 3.30 | 3.44 | -2.16 | -38.58% | 0.01 | 1,527 | 478 | 0.22 | -0.44 | 0.04 | -0.72 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 525.00 | 4.20 | 4.70 | 4.45 | 4.55 | -1.95 | -30.00% | 0.01 | 1,084 | 317 | 0.21 | -0.54 | 0.04 | -0.67 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 527.50 | 5.10 | 6.10 | 5.60 | 5.08 | -3.92 | -43.56% | 0.01 | 71 | 52 | 0.20 | -0.64 | 0.04 | -0.60 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 530.00 | 7.00 | 7.90 | 7.45 | 7.60 | -2.25 | -22.85% | 0.01 | 99 | 158 | 0.21 | -0.74 | 0.04 | -0.49 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 532.50 | 8.80 | 9.90 | 9.35 | 9.40 | -1.25 | -11.74% | 0.02 | 66 | 53 | 0.20 | -0.83 | 0.03 | -0.39 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 535.00 | 11.00 | 12.30 | 11.65 | 11.49 | +0.24 | +2.14% | 0.02 | 105 | 76 | 0.27 | -0.88 | 0.02 | -0.30 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 537.50 | 13.65 | 14.60 | 14.13 | 13.70 | -3.13 | -18.60% | 0.03 | 27 | 57 | 0.27 | -0.92 | 0.02 | -0.23 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 540.00 | 15.60 | 17.10 | 16.35 | 16.43 | -1.07 | -6.12% | 0.03 | 39 | 149 | 0.30 | -0.95 | 0.01 | -0.17 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 542.50 | 18.05 | 19.50 | 18.78 | 17.90 | -2.98 | -14.28% | 0.03 | 9 | 47 | 0.32 | -0.97 | 0.01 | -0.12 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 545.00 | 20.55 | 21.95 | 21.25 | 23.90 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.35 | -0.98 | 0.00 | -0.08 | 11/12/2026 | 11/13/2026 4:00:11 PM EST |
| 547.50 | 23.00 | 24.40 | 23.70 | 27.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.04 | 11/11/2026 | 11/13/2026 4:00:11 PM EST |
| 550.00 | 25.50 | 26.95 | 26.23 | 25.59 | -4.24 | -14.22% | 0.05 | 5 | 6 | 0.40 | -0.99 | 0.00 | -0.02 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 552.50 | 28.00 | 29.35 | 28.68 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 555.00 | 30.50 | 31.95 | 31.23 | 26.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:11 PM EST |
| 557.50 | 33.00 | 34.35 | 33.68 | 37.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:11 PM EST |
| 560.00 | 35.50 | 36.85 | 36.18 | 35.30 | +5.09 | +16.85% | 0.06 | 200 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:11 PM EST |
| 562.50 | 38.00 | 39.35 | 38.68 | 22.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 4:00:11 PM EST |
| 565.00 | 40.50 | 41.85 | 41.18 | 37.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:11 PM EST |
| 567.50 | 43.00 | 44.35 | 43.68 | 24.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:11 PM EST |
| 570.00 | 45.50 | 46.85 | 46.18 | 29.92 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 4:00:11 PM EST |
| 572.50 | 48.00 | 49.35 | 48.68 | % | 0.09 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 575.00 | 50.50 | 52.05 | 51.28 | % | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 577.50 | 53.00 | 54.40 | 53.70 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 580.00 | 55.50 | 56.85 | 56.18 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 582.50 | 58.00 | 59.35 | 58.68 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 585.00 | 60.50 | 61.85 | 61.18 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 587.50 | 63.00 | 64.35 | 63.68 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 590.00 | 65.50 | 66.90 | 66.20 | 66.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:11 PM EST |
| 592.50 | 68.00 | 69.35 | 68.68 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 595.00 | 70.50 | 72.05 | 71.28 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 597.50 | 73.00 | 74.35 | 73.68 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 600.00 | 75.50 | 76.85 | 76.18 | % | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 602.50 | 78.00 | 79.35 | 78.68 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 605.00 | 80.50 | 81.85 | 81.18 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 607.50 | 83.00 | 84.35 | 83.68 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST | |||
| 610.00 | 85.50 | 86.85 | 86.18 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:11 PM EST |