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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 260.10 | 262.75 | 261.43 | % | 0.97 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 280.00 | 250.05 | 252.85 | 251.45 | % | 0.90 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 290.00 | 239.70 | 242.75 | 241.23 | 237.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/10/2026 11:59:12 AM EST |
| 300.00 | 229.50 | 232.70 | 231.10 | 237.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 305.00 | 224.80 | 227.90 | 226.35 | % | 0.74 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 310.00 | 220.10 | 222.90 | 221.50 | 225.95 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 315.00 | 215.10 | 217.80 | 216.45 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 320.00 | 209.75 | 212.90 | 211.33 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 325.00 | 204.90 | 207.80 | 206.35 | 222.75 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 330.00 | 200.15 | 202.85 | 201.50 | 195.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 11:59:12 AM EST |
| 335.00 | 194.95 | 197.80 | 196.38 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 340.00 | 189.80 | 192.80 | 191.30 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 345.00 | 184.85 | 187.80 | 186.33 | 210.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 350.00 | 180.15 | 182.95 | 181.55 | 175.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/10/2026 11:59:12 AM EST |
| 355.00 | 174.40 | 177.85 | 176.13 | 188.02 | +15.82 | +9.19% | 0.50 | 2 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 360.00 | 170.15 | 172.85 | 171.50 | 172.75 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 11:59:12 AM EST |
| 365.00 | 164.95 | 167.85 | 166.40 | 171.28 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 11:59:12 AM EST |
| 370.00 | 159.70 | 162.85 | 161.28 | 177.45 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.04 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 375.00 | 154.90 | 157.90 | 156.40 | 156.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:59:12 AM EST |
| 380.00 | 149.90 | 152.90 | 151.40 | 145.73 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 11:59:12 AM EST |
| 385.00 | 144.70 | 147.90 | 146.30 | 139.89 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 11:59:12 AM EST |
| 390.00 | 139.65 | 142.90 | 141.28 | 166.53 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 395.00 | 135.25 | 137.90 | 136.58 | 139.14 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:59:12 AM EST |
| 400.00 | 129.60 | 132.95 | 131.28 | 158.99 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 405.00 | 124.70 | 127.90 | 126.30 | 131.88 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 11:59:12 AM EST |
| 410.00 | 120.55 | 122.90 | 121.73 | 116.75 | +3.90 | +3.46% | 0.30 | 1 | 10 | 0.79 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 415.00 | 115.55 | 117.85 | 116.70 | 107.93 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 11:59:12 AM EST |
| 420.00 | 110.10 | 113.10 | 111.60 | 109.65 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 11:59:12 AM EST |
| 425.00 | 104.85 | 108.10 | 106.48 | 117.75 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.72 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 430.00 | 100.00 | 103.00 | 101.50 | 103.50 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 435.00 | 95.25 | 98.10 | 96.68 | 122.83 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 440.00 | 90.10 | 93.20 | 91.65 | 117.10 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:12 AM EST |
| 445.00 | 85.80 | 88.40 | 87.10 | 88.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 450.00 | 80.35 | 83.50 | 81.93 | 93.28 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.59 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 455.00 | 75.25 | 78.65 | 76.95 | 83.20 | -7.49 | -8.26% | 0.17 | 3 | 24 | 0.57 | 1.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 460.00 | 71.50 | 73.50 | 72.50 | 81.55 | +7.65 | +10.36% | 0.16 | 1 | 24 | 0.53 | 0.99 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 465.00 | 66.25 | 68.70 | 67.48 | 61.27 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.52 | 0.99 | 0.00 | -0.02 | 11/2/2026 | 11/10/2026 11:59:12 AM EST |
| 470.00 | 61.65 | 63.65 | 62.65 | 73.35 | 0.00 | 0.00% | 0.13 | 0 | 81 | 0.50 | 0.99 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 475.00 | 57.05 | 59.05 | 58.05 | 62.31 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.48 | 0.98 | 0.00 | -0.05 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 480.00 | 52.20 | 54.25 | 53.23 | 50.41 | -8.04 | -13.76% | 0.11 | 160 | 119 | 0.44 | 0.97 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 485.00 | 47.75 | 49.75 | 48.75 | 56.90 | -0.60 | -1.05% | 0.10 | 3 | 494 | 0.42 | 0.96 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 490.00 | 43.25 | 45.00 | 44.13 | 44.28 | -14.12 | -24.18% | 0.09 | 1 | 165 | 0.40 | 0.94 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 495.00 | 38.80 | 40.75 | 39.78 | 47.26 | -6.06 | -11.37% | 0.08 | 30 | 305 | 0.33 | 0.93 | 0.00 | -0.14 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 500.00 | 34.50 | 36.40 | 35.45 | 34.27 | -10.73 | -23.85% | 0.07 | 3 | 301 | 0.33 | 0.90 | 0.00 | -0.17 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 505.00 | 30.35 | 32.45 | 31.40 | 39.47 | -2.36 | -5.65% | 0.06 | 2 | 80 | 0.31 | 0.88 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 510.00 | 26.35 | 28.00 | 27.18 | 26.50 | -12.30 | -31.71% | 0.05 | 60 | 76 | 0.29 | 0.84 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 512.50 | 24.45 | 26.15 | 25.30 | % | 0.05 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.25 | 11/10/2026 11:59:12 AM EST | |||
| 515.00 | 23.25 | 24.05 | 23.65 | 23.55 | -7.85 | -25.00% | 0.05 | 3 | 100 | 0.29 | 0.81 | 0.01 | -0.27 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 517.50 | 21.25 | 22.65 | 21.95 | 19.30 | % | 0.04 | 2 | 0 | 0.29 | 0.79 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 520.00 | 19.55 | 20.85 | 20.20 | 19.64 | -2.36 | -10.73% | 0.04 | 10 | 223 | 0.28 | 0.77 | 0.01 | -0.30 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 522.50 | 17.90 | 18.60 | 18.25 | % | 0.03 | 0 | 0 | 0.28 | 0.74 | 0.01 | -0.31 | 11/10/2026 11:59:12 AM EST | |||
| 525.00 | 16.45 | 17.00 | 16.73 | 15.78 | -11.33 | -41.80% | 0.03 | 16 | 398 | 0.27 | 0.72 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 527.50 | 14.85 | 15.85 | 15.35 | 14.37 | -9.88 | -40.75% | 0.03 | 12 | 4 | 0.28 | 0.69 | 0.01 | -0.33 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 530.00 | 13.45 | 14.00 | 13.73 | 13.79 | -9.56 | -40.95% | 0.03 | 23 | 1,596 | 0.28 | 0.67 | 0.01 | -0.34 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 532.50 | 12.10 | 12.75 | 12.43 | 15.05 | -3.70 | -19.74% | 0.02 | 5 | 6 | 0.27 | 0.64 | 0.01 | -0.35 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 535.00 | 10.85 | 11.45 | 11.15 | 10.47 | -9.90 | -48.61% | 0.02 | 40 | 318 | 0.27 | 0.61 | 0.01 | -0.35 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 537.50 | 9.70 | 10.30 | 10.00 | 9.86 | -6.58 | -40.03% | 0.02 | 9 | 4 | 0.27 | 0.58 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 540.00 | 8.65 | 9.10 | 8.88 | 8.71 | -7.04 | -44.70% | 0.02 | 44 | 853 | 0.27 | 0.55 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 542.50 | 7.55 | 8.15 | 7.85 | 6.91 | -8.06 | -53.85% | 0.01 | 32 | 131 | 0.26 | 0.52 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 545.00 | 6.60 | 7.20 | 6.90 | 6.81 | -7.01 | -50.73% | 0.01 | 151 | 258 | 0.26 | 0.48 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 547.50 | 5.75 | 6.50 | 6.13 | 7.00 | -5.75 | -45.10% | 0.01 | 7 | 54 | 0.26 | 0.45 | 0.01 | -0.35 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 550.00 | 5.10 | 5.55 | 5.33 | 5.35 | -5.11 | -48.86% | 0.01 | 142 | 1,580 | 0.26 | 0.42 | 0.01 | -0.34 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 552.50 | 4.40 | 4.95 | 4.68 | 4.40 | -4.80 | -52.18% | 0.01 | 3 | 16 | 0.25 | 0.38 | 0.01 | -0.33 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 555.00 | 3.80 | 4.25 | 4.03 | 4.03 | -3.97 | -49.63% | 0.01 | 21 | 529 | 0.25 | 0.35 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 557.50 | 3.25 | 3.75 | 3.50 | 3.37 | -4.58 | -57.61% | 0.01 | 10 | 26 | 0.25 | 0.32 | 0.01 | -0.31 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 560.00 | 2.88 | 3.20 | 3.04 | 2.99 | -3.96 | -56.98% | 0.01 | 95 | 1,068 | 0.25 | 0.29 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 565.00 | 2.02 | 2.25 | 2.14 | 1.87 | -2.92 | -60.96% | 0.00 | 66 | 730 | 0.25 | 0.23 | 0.01 | -0.26 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 570.00 | 1.46 | 1.65 | 1.56 | 1.54 | -2.26 | -59.48% | 0.00 | 69 | 1,652 | 0.25 | 0.19 | 0.01 | -0.23 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 575.00 | 1.04 | 1.20 | 1.12 | 1.08 | -1.43 | -56.98% | 0.00 | 34 | 932 | 0.24 | 0.14 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 580.00 | 0.71 | 0.86 | 0.79 | 0.78 | -1.14 | -59.38% | 0.00 | 139 | 5,776 | 0.24 | 0.11 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 585.00 | 0.51 | 0.63 | 0.57 | 0.59 | -0.75 | -55.97% | 0.00 | 30 | 941 | 0.24 | 0.08 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 590.00 | 0.32 | 0.45 | 0.39 | 0.39 | -0.64 | -62.14% | 0.00 | 16 | 654 | 0.24 | 0.06 | 0.00 | -0.10 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 595.00 | 0.23 | 0.46 | 0.35 | 0.37 | -0.38 | -50.67% | 0.00 | 129 | 5,246 | 0.24 | 0.04 | 0.00 | -0.08 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 600.00 | 0.14 | 0.32 | 0.23 | 0.26 | -0.29 | -52.73% | 0.00 | 39 | 576 | 0.25 | 0.03 | 0.00 | -0.06 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 605.00 | 0.05 | 0.34 | 0.20 | 0.85 | +0.37 | +77.09% | 0.00 | 1 | 160 | 0.24 | 0.02 | 0.00 | -0.04 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 610.00 | 0.05 | 0.33 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.26 | 0.01 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 615.00 | 0.03 | 0.34 | 0.19 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 3 | 0.26 | 0.01 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 620.00 | 0.02 | 0.16 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.26 | 0.01 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 625.00 | 0.01 | 0.18 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 630.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 78 | 0.27 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 640.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 24 | 0.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 650.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.31 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 660.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 62 | 0.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 670.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 240 | 0.34 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 680.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 93 | 0.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 11 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 11:59:12 AM EST |
| 305.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.09 | +900.00% | 0.00 | 2 | 89 | 1.25 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 49 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 28 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 330.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 335.00 | 0.01 | 0.07 | 0.04 | 0.11 | +0.07 | +175.00% | 0.00 | 2 | 356 | 0.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 340.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.33 | +0.23 | +230.00% | 0.00 | 3 | 123 | 0.98 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 350.00 | 0.01 | 0.09 | 0.05 | 0.11 | +0.06 | +120.00% | 0.00 | 3 | 135 | 0.69 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 355.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 360.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 216 | 0.65 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 365.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 370.00 | 0.02 | 0.13 | 0.08 | 0.12 | -0.09 | -42.86% | 0.00 | 8 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 375.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 45 | 0.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 380.00 | 0.03 | 0.19 | 0.11 | 0.08 | -0.13 | -61.91% | 0.00 | 3 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 385.00 | 0.03 | 0.19 | 0.11 | 0.10 | -0.18 | -64.29% | 0.00 | 2 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 390.00 | 0.04 | 0.23 | 0.14 | 0.12 | -0.21 | -63.64% | 0.00 | 2 | 172 | 0.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 395.00 | 0.09 | 0.35 | 0.22 | 0.18 | +0.03 | +20.00% | 0.00 | 3 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 400.00 | 0.06 | 0.40 | 0.23 | 0.18 | -0.16 | -47.06% | 0.00 | 1 | 483 | 0.57 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 405.00 | 0.07 | 0.38 | 0.23 | 0.18 | -0.16 | -47.06% | 0.00 | 1 | 16 | 0.53 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 410.00 | 0.08 | 0.45 | 0.27 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 288 | 0.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 415.00 | 0.09 | 0.43 | 0.26 | 0.24 | -0.03 | -11.12% | 0.00 | 1 | 113 | 0.52 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 420.00 | 0.11 | 0.47 | 0.29 | 0.32 | +0.01 | +3.23% | 0.00 | 2 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 425.00 | 0.14 | 0.58 | 0.36 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 61 | 0.50 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 430.00 | 0.16 | 0.62 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 435.00 | 0.42 | 0.59 | 0.51 | 0.60 | +0.22 | +57.90% | 0.00 | 5 | 73 | 0.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 440.00 | 0.47 | 0.84 | 0.66 | 0.50 | +0.12 | +31.58% | 0.00 | 3 | 349 | 0.46 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 445.00 | 0.56 | 0.92 | 0.74 | 0.87 | +0.41 | +89.13% | 0.00 | 7 | 86 | 0.45 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 450.00 | 0.67 | 1.01 | 0.84 | 1.04 | +0.63 | +153.66% | 0.00 | 14 | 353 | 0.44 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 455.00 | 0.68 | 1.18 | 0.93 | 0.97 | +0.51 | +110.87% | 0.00 | 21 | 215 | 0.43 | 0.00 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 460.00 | 0.91 | 1.20 | 1.06 | 1.09 | +0.43 | +65.16% | 0.00 | 4 | 384 | 0.41 | -0.01 | 0.00 | -0.01 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 465.00 | 1.01 | 1.32 | 1.17 | 1.60 | +1.02 | +175.87% | 0.00 | 2 | 187 | 0.40 | -0.01 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 470.00 | 1.29 | 1.53 | 1.41 | 1.51 | +0.84 | +125.38% | 0.00 | 64 | 1,002 | 0.39 | -0.01 | 0.00 | -0.03 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 475.00 | 1.50 | 1.81 | 1.66 | 1.94 | +1.18 | +155.27% | 0.00 | 53 | 545 | 0.37 | -0.02 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 480.00 | 1.79 | 2.11 | 1.95 | 2.32 | +1.47 | +172.95% | 0.00 | 65 | 484 | 0.36 | -0.03 | 0.00 | -0.07 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 485.00 | 2.26 | 2.50 | 2.38 | 3.15 | +2.11 | +202.89% | 0.00 | 18 | 577 | 0.35 | -0.04 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 490.00 | 2.70 | 3.05 | 2.88 | 2.81 | +1.56 | +124.80% | 0.01 | 8,345 | 429 | 0.34 | -0.06 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 495.00 | 3.25 | 3.55 | 3.40 | 3.59 | +2.14 | +147.59% | 0.01 | 36 | 367 | 0.33 | -0.07 | 0.00 | -0.14 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 500.00 | 3.95 | 4.35 | 4.15 | 4.25 | +2.44 | +134.81% | 0.01 | 870 | 1,904 | 0.32 | -0.10 | 0.00 | -0.17 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 505.00 | 4.75 | 5.25 | 5.00 | 5.75 | +3.50 | +155.56% | 0.01 | 114 | 373 | 0.31 | -0.12 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 510.00 | 5.80 | 6.35 | 6.08 | 6.85 | +4.07 | +146.41% | 0.01 | 165 | 355 | 0.30 | -0.16 | 0.01 | -0.24 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 512.50 | 6.35 | 6.95 | 6.65 | 7.32 | +4.27 | +140.00% | 0.01 | 61 | 5 | 0.29 | -0.17 | 0.01 | -0.25 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 515.00 | 7.00 | 7.60 | 7.30 | 7.60 | +4.20 | +123.53% | 0.01 | 46 | 191 | 0.29 | -0.19 | 0.01 | -0.27 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 517.50 | 7.60 | 8.35 | 7.98 | 10.05 | +6.30 | +168.00% | 0.02 | 25 | 53 | 0.29 | -0.21 | 0.01 | -0.28 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 520.00 | 8.45 | 8.85 | 8.65 | 8.75 | +4.55 | +108.34% | 0.02 | 296 | 461 | 0.28 | -0.23 | 0.01 | -0.30 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 522.50 | 9.20 | 10.05 | 9.63 | 10.40 | +4.00 | +62.50% | 0.02 | 165 | 3 | 0.28 | -0.26 | 0.01 | -0.31 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 525.00 | 10.15 | 10.95 | 10.55 | 11.00 | +6.00 | +120.00% | 0.02 | 79 | 352 | 0.28 | -0.28 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 527.50 | 11.10 | 11.95 | 11.53 | 12.45 | +5.95 | +91.54% | 0.02 | 35 | 51 | 0.27 | -0.31 | 0.01 | -0.33 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 530.00 | 12.10 | 13.10 | 12.60 | 12.76 | +6.57 | +106.14% | 0.02 | 85 | 407 | 0.27 | -0.33 | 0.01 | -0.34 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 532.50 | 13.25 | 14.35 | 13.80 | 8.12 | +1.32 | +19.42% | 0.03 | 7 | 5 | 0.27 | -0.36 | 0.01 | -0.35 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 535.00 | 14.45 | 15.55 | 15.00 | 12.10 | +4.80 | +65.76% | 0.03 | 15 | 1,457 | 0.26 | -0.39 | 0.01 | -0.35 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 537.50 | 15.65 | 16.90 | 16.28 | 16.00 | % | 0.03 | 5 | 0 | 0.26 | -0.42 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST | |
| 540.00 | 17.25 | 18.20 | 17.73 | 18.95 | +8.10 | +74.66% | 0.03 | 16 | 394 | 0.26 | -0.45 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 542.50 | 18.60 | 19.85 | 19.23 | 15.28 | +4.98 | +48.35% | 0.04 | 65 | 9 | 0.26 | -0.48 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 545.00 | 20.20 | 21.35 | 20.78 | 22.00 | +9.80 | +80.33% | 0.04 | 93 | 86 | 0.26 | -0.52 | 0.01 | -0.36 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 547.50 | 21.65 | 23.10 | 22.38 | 23.00 | +10.00 | +76.93% | 0.04 | 241 | 3 | 0.26 | -0.55 | 0.01 | -0.35 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 550.00 | 23.65 | 25.05 | 24.35 | 24.14 | +10.16 | +72.68% | 0.04 | 63 | 218 | 0.26 | -0.58 | 0.01 | -0.34 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 552.50 | 25.20 | 27.55 | 26.38 | 23.04 | +7.98 | +52.99% | 0.05 | 1 | 2 | 0.25 | -0.62 | 0.01 | -0.33 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 555.00 | 27.05 | 29.45 | 28.25 | 27.70 | +10.90 | +64.89% | 0.05 | 4 | 71 | 0.25 | -0.65 | 0.01 | -0.32 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 557.50 | 29.00 | 31.35 | 30.18 | % | 0.05 | 0 | 0 | 0.25 | -0.68 | 0.01 | -0.31 | 11/10/2026 11:59:12 AM EST | |||
| 560.00 | 31.15 | 33.35 | 32.25 | 33.85 | +13.25 | +64.32% | 0.06 | 60 | 88 | 0.25 | -0.71 | 0.01 | -0.29 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 565.00 | 35.20 | 37.60 | 36.40 | 35.60 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.24 | -0.77 | 0.01 | -0.26 | 11/6/2026 | 11/10/2026 11:59:12 AM EST |
| 570.00 | 39.85 | 42.05 | 40.95 | 26.70 | 0.00 | 0.00% | 0.07 | 0 | 180 | 0.25 | -0.81 | 0.01 | -0.23 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 575.00 | 44.30 | 46.60 | 45.45 | 41.85 | +6.05 | +16.90% | 0.08 | 1 | 21 | 0.24 | -0.86 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |
| 580.00 | 48.95 | 51.30 | 50.13 | 41.85 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.24 | -0.89 | 0.01 | -0.16 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 585.00 | 53.70 | 56.20 | 54.95 | 35.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.23 | -0.92 | 0.01 | -0.13 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 590.00 | 58.25 | 61.10 | 59.68 | 53.03 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.32 | -0.94 | 0.00 | -0.10 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 595.00 | 62.95 | 65.95 | 64.45 | % | 0.11 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.08 | 11/10/2026 11:59:12 AM EST | |||
| 600.00 | 68.10 | 70.90 | 69.50 | 59.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | -0.97 | 0.00 | -0.06 | 11/5/2026 | 11/10/2026 11:59:12 AM EST |
| 605.00 | 73.00 | 75.85 | 74.43 | 81.16 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 10/23/2026 | 11/10/2026 11:59:12 AM EST |
| 610.00 | 78.00 | 80.80 | 79.40 | 85.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 10/23/2026 | 11/10/2026 11:59:12 AM EST |
| 615.00 | 82.95 | 85.80 | 84.38 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 11/10/2026 11:59:12 AM EST | |||
| 620.00 | 87.95 | 90.75 | 89.35 | 74.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | -0.99 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 11:59:12 AM EST |
| 625.00 | 93.00 | 95.75 | 94.38 | % | 0.15 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 11/10/2026 11:59:12 AM EST | |||
| 630.00 | 97.90 | 100.75 | 99.33 | 103.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 10/21/2026 | 11/10/2026 11:59:12 AM EST |
| 640.00 | 108.05 | 110.70 | 109.38 | 123.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 11:59:12 AM EST |
| 650.00 | 117.95 | 120.70 | 119.33 | 109.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/10/2026 11:59:12 AM EST |
| 660.00 | 127.95 | 130.70 | 129.33 | 132.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/10/2026 11:59:12 AM EST |
| 670.00 | 137.80 | 140.65 | 139.23 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:12 AM EST | |||
| 680.00 | 148.00 | 150.65 | 149.33 | 138.45 | +0.50 | +0.37% | 0.22 | 2 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:59:12 AM EST |