Options Chain for MICROSOFT CORP COM (MSFT) - $515.74 as of 10/3/2025 3:09:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 257.35 | 260.45 | 258.90 | 243.40 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:55 PM EST |
| 265.00 | 252.35 | 255.55 | 253.95 | 248.05 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 247.45 | 250.60 | 249.03 | 233.65 | 0.00 | 0.00% | 0.92 | 0 | 13 | 1.09 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 275.00 | 242.70 | 245.50 | 244.10 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 280.00 | 237.45 | 240.60 | 239.03 | 231.02 | 0.00 | 0.00% | 0.85 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 285.00 | 232.30 | 235.50 | 233.90 | % | 0.82 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 290.00 | 227.25 | 230.70 | 228.98 | 219.30 | 0.00 | 0.00% | 0.79 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 295.00 | 223.00 | 225.45 | 224.23 | % | 0.76 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 300.00 | 217.95 | 220.70 | 219.33 | 220.00 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 305.00 | 212.50 | 215.75 | 214.13 | 207.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 207.70 | 210.70 | 209.20 | 211.75 | 0.00 | 0.00% | 0.67 | 0 | 54 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 315.00 | 202.70 | 205.75 | 204.23 | 196.19 | 0.00 | 0.00% | 0.65 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 197.75 | 200.85 | 199.30 | 197.24 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.82 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 325.00 | 192.60 | 195.90 | 194.25 | 196.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 187.80 | 190.70 | 189.25 | 179.84 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.02 | 8/20/2025 | 10/3/2025 3:59:55 PM EST |
| 335.00 | 182.40 | 186.10 | 184.25 | % | 0.55 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 340.00 | 177.85 | 181.10 | 179.48 | 171.67 | 0.00 | 0.00% | 0.53 | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.03 | 9/17/2025 | 10/3/2025 3:59:55 PM EST |
| 345.00 | 172.45 | 176.15 | 174.30 | 160.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.04 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 167.85 | 171.15 | 169.50 | 169.21 | 0.00 | 0.00% | 0.48 | 0 | 22 | 0.69 | 1.00 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 355.00 | 162.75 | 166.40 | 164.58 | 156.17 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.04 | 8/21/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 157.75 | 161.10 | 159.43 | 157.95 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.65 | 0.99 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 365.00 | 152.90 | 156.05 | 154.48 | 143.68 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.63 | 0.99 | 0.00 | -0.05 | 9/3/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 147.90 | 151.40 | 149.65 | 148.07 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.61 | 0.99 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 375.00 | 143.60 | 146.60 | 145.10 | 137.14 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.60 | 0.99 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 138.65 | 140.90 | 139.78 | 133.15 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.57 | 0.99 | 0.00 | -0.06 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 385.00 | 133.30 | 136.70 | 135.00 | 129.00 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.56 | 0.98 | 0.00 | -0.06 | 9/17/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 128.80 | 131.40 | 130.10 | 119.96 | 0.00 | 0.00% | 0.33 | 0 | 29 | 0.54 | 0.98 | 0.00 | -0.07 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 395.00 | 123.50 | 126.75 | 125.13 | 118.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.53 | 0.98 | 0.00 | -0.07 | 8/20/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 119.40 | 120.70 | 120.05 | 118.22 | 0.00 | 0.00% | 0.30 | 0 | 168 | 0.51 | 0.97 | 0.00 | -0.08 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 405.00 | 114.65 | 116.05 | 115.35 | 116.60 | 0.00 | 0.00% | 0.28 | 0 | 199 | 0.40 | 0.97 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 109.60 | 111.05 | 110.33 | 110.33 | 0.00 | 0.00% | 0.27 | 0 | 50 | 0.48 | 0.97 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 415.00 | 104.80 | 106.20 | 105.50 | 107.85 | +8.05 | +8.07% | 0.25 | 1 | 100 | 0.35 | 0.96 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 99.85 | 101.15 | 100.50 | 94.25 | 0.00 | 0.00% | 0.24 | 0 | 84 | 0.33 | 0.96 | 0.00 | -0.10 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 425.00 | 95.10 | 96.40 | 95.75 | 97.46 | 0.00 | 0.00% | 0.23 | 0 | 179 | 0.35 | 0.95 | 0.00 | -0.11 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 430.00 | 90.25 | 92.20 | 91.23 | 93.50 | +2.39 | +2.63% | 0.21 | 3 | 109 | 0.34 | 0.94 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 435.00 | 84.90 | 87.45 | 86.18 | 86.70 | +2.52 | +3.00% | 0.20 | 6 | 94 | 0.34 | 0.94 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 440.00 | 80.90 | 82.15 | 81.53 | 76.68 | 0.00 | 0.00% | 0.19 | 0 | 271 | 0.33 | 0.93 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 445.00 | 76.10 | 77.80 | 76.95 | 79.22 | +3.37 | +4.45% | 0.17 | 4 | 138 | 0.31 | 0.92 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 450.00 | 71.45 | 72.60 | 72.03 | 72.85 | +3.50 | +5.05% | 0.16 | 15 | 755 | 0.31 | 0.91 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 455.00 | 66.90 | 68.10 | 67.50 | 66.32 | 0.00 | 0.00% | 0.15 | 0 | 215 | 0.30 | 0.89 | 0.00 | -0.15 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 460.00 | 62.35 | 63.65 | 63.00 | 63.15 | -0.92 | -1.44% | 0.14 | 7 | 235 | 0.29 | 0.88 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 465.00 | 57.85 | 59.10 | 58.48 | 60.50 | +3.20 | +5.59% | 0.13 | 3 | 164 | 0.29 | 0.87 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 470.00 | 53.70 | 54.90 | 54.30 | 54.63 | +0.14 | +0.26% | 0.12 | 5 | 283 | 0.28 | 0.85 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 475.00 | 49.25 | 51.10 | 50.18 | 50.50 | +1.75 | +3.59% | 0.11 | 22 | 234 | 0.28 | 0.83 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 480.00 | 45.35 | 46.65 | 46.00 | 46.93 | +2.41 | +5.42% | 0.10 | 55 | 875 | 0.28 | 0.80 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 485.00 | 41.20 | 42.65 | 41.93 | 41.90 | +2.10 | +5.28% | 0.09 | 39 | 29,974 | 0.27 | 0.78 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 490.00 | 37.35 | 38.70 | 38.03 | 38.02 | +0.01 | +0.03% | 0.08 | 64 | 683 | 0.26 | 0.74 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 495.00 | 34.00 | 35.00 | 34.50 | 34.75 | -0.25 | -0.72% | 0.07 | 6 | 913 | 0.27 | 0.71 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 500.00 | 30.30 | 31.10 | 30.70 | 30.78 | +0.55 | +1.82% | 0.06 | 154 | 2,364 | 0.26 | 0.68 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 505.00 | 27.55 | 27.80 | 27.68 | 28.15 | +1.00 | +3.69% | 0.05 | 101 | 2,432 | 0.26 | 0.64 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 510.00 | 24.50 | 24.70 | 24.60 | 24.35 | +0.15 | +0.62% | 0.05 | 285 | 5,430 | 0.26 | 0.60 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 515.00 | 21.60 | 21.80 | 21.70 | 21.48 | -0.02 | -0.10% | 0.04 | 648 | 18,181 | 0.25 | 0.56 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 520.00 | 18.90 | 19.10 | 19.00 | 18.85 | +0.05 | +0.27% | 0.04 | 909 | 8,510 | 0.25 | 0.51 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 525.00 | 16.45 | 16.60 | 16.53 | 16.50 | -0.27 | -1.61% | 0.03 | 554 | 4,208 | 0.25 | 0.47 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 530.00 | 14.20 | 14.35 | 14.28 | 14.25 | -0.10 | -0.70% | 0.03 | 451 | 5,303 | 0.25 | 0.43 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 535.00 | 12.15 | 12.30 | 12.23 | 12.35 | +0.10 | +0.82% | 0.02 | 198 | 2,032 | 0.25 | 0.39 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 540.00 | 10.35 | 10.50 | 10.43 | 10.28 | -0.32 | -3.02% | 0.02 | 146 | 4,703 | 0.24 | 0.35 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 545.00 | 8.75 | 8.90 | 8.83 | 8.65 | -0.53 | -5.78% | 0.02 | 102 | 2,162 | 0.24 | 0.31 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 550.00 | 7.35 | 7.50 | 7.43 | 7.30 | -0.36 | -4.70% | 0.01 | 559 | 7,125 | 0.24 | 0.27 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 555.00 | 6.10 | 6.25 | 6.18 | 6.35 | -0.25 | -3.79% | 0.01 | 29 | 1,689 | 0.24 | 0.24 | 0.01 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 560.00 | 5.05 | 5.20 | 5.13 | 5.15 | -0.27 | -4.99% | 0.01 | 174 | 2,482 | 0.24 | 0.21 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 565.00 | 4.20 | 4.35 | 4.28 | 4.42 | -0.12 | -2.65% | 0.01 | 60 | 10,322 | 0.24 | 0.18 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 570.00 | 3.45 | 3.60 | 3.53 | 3.55 | -0.43 | -10.81% | 0.01 | 237 | 3,455 | 0.24 | 0.15 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 575.00 | 2.85 | 2.94 | 2.90 | 2.99 | -0.21 | -6.57% | 0.01 | 29 | 2,027 | 0.24 | 0.13 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 580.00 | 2.34 | 2.42 | 2.38 | 2.40 | -0.20 | -7.70% | 0.00 | 242 | 3,759 | 0.24 | 0.11 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 585.00 | 1.93 | 2.00 | 1.97 | 1.95 | -0.28 | -12.56% | 0.00 | 67 | 16,469 | 0.24 | 0.09 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 590.00 | 1.58 | 1.65 | 1.62 | 1.84 | +0.01 | +0.55% | 0.00 | 12 | 1,726 | 0.24 | 0.08 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 595.00 | 1.30 | 1.36 | 1.33 | 1.56 | +0.03 | +1.97% | 0.00 | 2 | 628 | 0.24 | 0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 600.00 | 1.07 | 1.14 | 1.11 | 1.11 | -0.14 | -11.20% | 0.00 | 240 | 3,028 | 0.24 | 0.06 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 605.00 | 0.88 | 0.95 | 0.92 | 1.05 | -0.04 | -3.67% | 0.00 | 37 | 2,926 | 0.24 | 0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 610.00 | 0.73 | 0.79 | 0.76 | 0.85 | +0.01 | +1.19% | 0.00 | 7 | 351 | 0.25 | 0.04 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 615.00 | 0.61 | 0.67 | 0.64 | 0.78 | +0.04 | +5.41% | 0.00 | 6 | 95 | 0.25 | 0.04 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 620.00 | 0.50 | 0.57 | 0.54 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.25 | 0.03 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 625.00 | 0.42 | 0.48 | 0.45 | 0.50 | -0.18 | -26.48% | 0.00 | 3 | 216 | 0.25 | 0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 630.00 | 0.35 | 0.41 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 7 | 652 | 0.26 | 0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 635.00 | 0.29 | 0.35 | 0.32 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.26 | 0.02 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 640.00 | 0.25 | 0.31 | 0.28 | 0.34 | +0.01 | +3.03% | 0.00 | 1 | 185 | 0.26 | 0.02 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 645.00 | 0.20 | 0.27 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.26 | 0.01 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 650.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 0.00 | 91 | 2,158 | 0.27 | 0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 655.00 | 0.14 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.27 | 0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 660.00 | 0.12 | 0.18 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.27 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 665.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 11 | 64 | 0.27 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 670.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 21 | 0.28 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 675.00 | 0.07 | 0.13 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.28 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 680.00 | 0.06 | 0.12 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.28 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 685.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 690.00 | 0.04 | 0.10 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 695.00 | 0.03 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 67 | 0.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 700.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 18 | 917 | 0.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 638 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.55 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 295.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 120 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 300.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 305.00 | 0.02 | 0.09 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 310.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 315.00 | 0.04 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 320.00 | 0.05 | 0.11 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 325.00 | 0.05 | 0.12 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.49 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 3:59:55 PM EST |
| 330.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.48 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 335.00 | 0.09 | 0.15 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.47 | 0.00 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 340.00 | 0.10 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 0.00 | 1 | 51 | 0.46 | 0.00 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 345.00 | 0.12 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 25 | 0.45 | 0.00 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 350.00 | 0.14 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.45 | 0.00 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 355.00 | 0.17 | 0.23 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.44 | -0.01 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 360.00 | 0.20 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.43 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 365.00 | 0.23 | 0.29 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.42 | -0.01 | 0.00 | -0.05 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 370.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 31 | 139 | 0.41 | -0.01 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 375.00 | 0.30 | 0.36 | 0.33 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 265 | 0.41 | -0.01 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 380.00 | 0.35 | 0.41 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.40 | -0.01 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 385.00 | 0.40 | 0.46 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | -0.02 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 390.00 | 0.48 | 0.52 | 0.50 | 0.49 | -0.03 | -5.77% | 0.00 | 4 | 294 | 0.39 | -0.02 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 395.00 | 0.52 | 0.58 | 0.55 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.38 | -0.02 | 0.00 | -0.07 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 400.00 | 0.59 | 0.65 | 0.62 | 0.65 | -0.02 | -2.99% | 0.00 | 7 | 6,058 | 0.37 | -0.03 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 405.00 | 0.67 | 0.73 | 0.70 | 0.71 | -0.05 | -6.58% | 0.00 | 1 | 242 | 0.36 | -0.03 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 410.00 | 0.77 | 0.83 | 0.80 | 0.83 | -0.05 | -5.69% | 0.00 | 18 | 240 | 0.36 | -0.03 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 415.00 | 0.88 | 0.94 | 0.91 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.35 | -0.04 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 420.00 | 1.00 | 1.06 | 1.03 | 1.06 | -0.11 | -9.41% | 0.00 | 108 | 5,530 | 0.34 | -0.04 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 425.00 | 1.14 | 1.21 | 1.18 | 1.23 | -0.05 | -3.91% | 0.00 | 5 | 533 | 0.33 | -0.05 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 430.00 | 1.31 | 1.38 | 1.35 | 1.35 | -0.12 | -8.17% | 0.00 | 85 | 1,825 | 0.33 | -0.06 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 435.00 | 1.52 | 1.58 | 1.55 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 0.32 | -0.06 | 0.00 | -0.12 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 440.00 | 1.75 | 1.82 | 1.79 | 1.82 | -0.19 | -9.46% | 0.00 | 3 | 4,164 | 0.31 | -0.07 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 445.00 | 2.02 | 2.10 | 2.06 | 2.13 | -0.11 | -4.92% | 0.00 | 15 | 2,064 | 0.31 | -0.08 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 450.00 | 2.36 | 2.43 | 2.40 | 2.39 | -0.22 | -8.43% | 0.01 | 156 | 2,789 | 0.30 | -0.09 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 455.00 | 2.74 | 2.83 | 2.79 | 2.82 | -0.28 | -9.04% | 0.01 | 35 | 1,127 | 0.30 | -0.11 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 460.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.34 | -9.35% | 0.01 | 57 | 1,391 | 0.29 | -0.12 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 465.00 | 3.75 | 3.85 | 3.80 | 3.90 | -0.29 | -6.93% | 0.01 | 55 | 2,043 | 0.29 | -0.13 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 470.00 | 4.35 | 4.50 | 4.43 | 4.47 | -0.39 | -8.03% | 0.01 | 83 | 2,111 | 0.28 | -0.15 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 475.00 | 5.15 | 5.25 | 5.20 | 5.15 | -0.65 | -11.21% | 0.01 | 144 | 1,952 | 0.28 | -0.17 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 480.00 | 6.00 | 6.15 | 6.08 | 6.15 | -0.50 | -7.52% | 0.01 | 672 | 3,081 | 0.27 | -0.20 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 485.00 | 7.00 | 7.15 | 7.08 | 7.18 | -0.67 | -8.54% | 0.01 | 522 | 4,067 | 0.27 | -0.22 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 490.00 | 8.20 | 8.35 | 8.28 | 8.35 | -0.60 | -6.71% | 0.02 | 512 | 3,196 | 0.27 | -0.26 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 495.00 | 9.50 | 9.70 | 9.60 | 9.80 | -0.44 | -4.30% | 0.02 | 72 | 1,849 | 0.26 | -0.29 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 500.00 | 11.05 | 11.20 | 11.13 | 11.15 | -0.82 | -6.85% | 0.02 | 763 | 3,883 | 0.26 | -0.32 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 505.00 | 12.75 | 12.90 | 12.83 | 13.05 | -0.50 | -3.69% | 0.03 | 61 | 1,565 | 0.26 | -0.36 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 510.00 | 14.60 | 14.80 | 14.70 | 14.72 | -0.87 | -5.59% | 0.03 | 744 | 2,922 | 0.26 | -0.40 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 515.00 | 16.75 | 16.95 | 16.85 | 16.95 | -1.30 | -7.13% | 0.03 | 227 | 1,382 | 0.25 | -0.44 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 520.00 | 19.05 | 19.25 | 19.15 | 19.25 | -1.17 | -5.73% | 0.04 | 260 | 885 | 0.25 | -0.49 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 525.00 | 21.60 | 21.80 | 21.70 | 21.85 | -0.70 | -3.11% | 0.04 | 217 | 1,026 | 0.25 | -0.53 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 530.00 | 24.35 | 24.60 | 24.48 | 24.35 | -1.00 | -3.95% | 0.05 | 78 | 1,072 | 0.25 | -0.57 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 535.00 | 27.35 | 27.60 | 27.48 | 26.15 | -2.25 | -7.93% | 0.05 | 25 | 396 | 0.24 | -0.61 | 0.01 | -0.20 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 540.00 | 29.35 | 30.85 | 30.10 | 30.78 | -0.77 | -2.45% | 0.06 | 16 | 1,170 | 0.24 | -0.65 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 545.00 | 34.00 | 34.25 | 34.13 | 33.47 | -0.98 | -2.85% | 0.06 | 6 | 111 | 0.24 | -0.69 | 0.01 | -0.18 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 550.00 | 37.45 | 38.70 | 38.08 | 38.20 | -2.46 | -6.05% | 0.07 | 37 | 125 | 0.24 | -0.73 | 0.01 | -0.17 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 555.00 | 40.80 | 43.40 | 42.10 | 47.48 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.24 | -0.76 | 0.01 | -0.16 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 560.00 | 44.00 | 46.95 | 45.48 | 44.15 | -4.45 | -9.16% | 0.08 | 20 | 88 | 0.24 | -0.79 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 565.00 | 49.35 | 51.50 | 50.43 | 48.65 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.24 | -0.82 | 0.01 | -0.13 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 570.00 | 53.60 | 55.85 | 54.73 | 53.41 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.24 | -0.85 | 0.01 | -0.11 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 575.00 | 58.10 | 60.40 | 59.25 | 59.05 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.23 | -0.87 | 0.00 | -0.10 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 580.00 | 62.50 | 64.45 | 63.48 | 67.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.23 | -0.89 | 0.00 | -0.09 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 585.00 | 66.45 | 69.75 | 68.10 | 73.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.08 | 9/12/2025 | 10/3/2025 3:59:55 PM EST |
| 590.00 | 72.20 | 74.10 | 73.15 | 75.69 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.29 | -0.92 | 0.00 | -0.07 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 595.00 | 76.55 | 79.20 | 77.88 | 65.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.06 | 8/1/2025 | 10/3/2025 3:59:55 PM EST |
| 600.00 | 80.80 | 84.70 | 82.75 | 93.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.06 | 8/20/2025 | 10/3/2025 3:59:55 PM EST |
| 605.00 | 86.35 | 89.20 | 87.78 | 70.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.05 | 7/31/2025 | 10/3/2025 3:59:55 PM EST |
| 610.00 | 91.55 | 93.75 | 92.65 | % | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.05 | 10/3/2025 3:59:55 PM EST | |||
| 615.00 | 96.65 | 99.45 | 98.05 | 104.71 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.04 | 9/16/2025 | 10/3/2025 3:59:55 PM EST |
| 620.00 | 101.70 | 104.55 | 103.13 | % | 0.17 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.04 | 10/3/2025 3:59:55 PM EST | |||
| 625.00 | 106.65 | 109.45 | 108.05 | % | 0.17 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 630.00 | 111.60 | 113.85 | 112.73 | % | 0.18 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 10/3/2025 3:59:55 PM EST | |||
| 635.00 | 116.85 | 118.85 | 117.85 | % | 0.19 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 640.00 | 121.75 | 123.75 | 122.75 | % | 0.19 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 645.00 | 126.55 | 128.80 | 127.68 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 650.00 | 131.45 | 133.90 | 132.68 | 133.71 | % | 0.20 | 1 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 655.00 | 136.55 | 138.75 | 137.65 | % | 0.21 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 660.00 | 141.60 | 144.30 | 142.95 | % | 0.22 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 665.00 | 146.30 | 148.80 | 147.55 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 670.00 | 151.45 | 154.00 | 152.73 | % | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 675.00 | 156.70 | 159.30 | 158.00 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 680.00 | 161.00 | 164.60 | 162.80 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 685.00 | 165.75 | 169.60 | 167.68 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 690.00 | 171.60 | 174.50 | 173.05 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 695.00 | 176.30 | 178.90 | 177.60 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 700.00 | 181.50 | 184.50 | 183.00 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST |