Options Chain for MICROSOFT CORP COM (MSFT) - $510.96 as of 10/13/2025 3:41:30 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 | 243.35 | 247.20 | 245.28 | % | 0.91 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 280.00 | 233.55 | 237.40 | 235.48 | % | 0.84 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 290.00 | 223.55 | 227.45 | 225.50 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 300.00 | 213.55 | 217.50 | 215.53 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 310.00 | 203.65 | 207.40 | 205.53 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 320.00 | 193.80 | 197.60 | 195.70 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/13/2025 4:00:01 PM EST | |||
| 325.00 | 188.75 | 192.50 | 190.63 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 330.00 | 183.80 | 187.55 | 185.68 | % | 0.56 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 335.00 | 178.85 | 182.60 | 180.73 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 340.00 | 173.85 | 177.75 | 175.80 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 345.00 | 168.90 | 172.65 | 170.78 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 350.00 | 163.95 | 167.80 | 165.88 | % | 0.47 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 355.00 | 159.05 | 162.75 | 160.90 | % | 0.45 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 360.00 | 154.05 | 157.80 | 155.93 | % | 0.43 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 365.00 | 149.15 | 152.95 | 151.05 | % | 0.41 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 370.00 | 144.20 | 147.95 | 146.08 | % | 0.39 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 375.00 | 139.30 | 143.05 | 141.18 | % | 0.38 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 380.00 | 134.40 | 138.20 | 136.30 | % | 0.36 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 385.00 | 129.45 | 133.15 | 131.30 | % | 0.34 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 390.00 | 124.60 | 128.25 | 126.43 | % | 0.32 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.07 | 10/13/2025 4:00:01 PM EST | |||
| 395.00 | 119.85 | 123.10 | 121.48 | % | 0.31 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.08 | 10/13/2025 4:00:01 PM EST | |||
| 400.00 | 115.45 | 118.20 | 116.83 | % | 0.29 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.08 | 10/13/2025 4:00:01 PM EST | |||
| 405.00 | 110.60 | 113.25 | 111.93 | % | 0.28 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.09 | 10/13/2025 4:00:01 PM EST | |||
| 410.00 | 105.70 | 108.40 | 107.05 | % | 0.26 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.09 | 10/13/2025 4:00:01 PM EST | |||
| 415.00 | 100.85 | 103.65 | 102.25 | % | 0.25 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.10 | 10/13/2025 4:00:01 PM EST | |||
| 420.00 | 96.10 | 98.85 | 97.48 | % | 0.23 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.11 | 10/13/2025 4:00:01 PM EST | |||
| 425.00 | 91.25 | 94.00 | 92.63 | % | 0.22 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.11 | 10/13/2025 4:00:01 PM EST | |||
| 430.00 | 86.05 | 89.30 | 87.68 | 87.03 | -2.72 | -3.04% | 0.20 | 1 | 2 | 0.33 | 0.93 | 0.00 | -0.12 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 435.00 | 81.80 | 84.50 | 83.15 | % | 0.19 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.13 | 10/13/2025 4:00:01 PM EST | |||
| 440.00 | 77.10 | 79.75 | 78.43 | 80.22 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.34 | 0.92 | 0.00 | -0.14 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 445.00 | 71.95 | 75.20 | 73.58 | % | 0.17 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.14 | 10/13/2025 4:00:01 PM EST | |||
| 450.00 | 67.30 | 70.60 | 68.95 | 69.25 | % | 0.15 | 1 | 0 | 0.32 | 0.89 | 0.00 | -0.15 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 455.00 | 63.35 | 66.10 | 64.73 | 63.95 | % | 0.14 | 2 | 0 | 0.32 | 0.88 | 0.00 | -0.16 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 460.00 | 58.85 | 61.60 | 60.23 | 65.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.32 | 0.87 | 0.00 | -0.17 | 10/9/2025 | 10/13/2025 4:00:01 PM EST |
| 465.00 | 54.45 | 57.20 | 55.83 | % | 0.12 | 0 | 0 | 0.31 | 0.85 | 0.00 | -0.17 | 10/13/2025 4:00:01 PM EST | |||
| 470.00 | 50.20 | 52.90 | 51.55 | 51.48 | % | 0.11 | 1 | 0 | 0.30 | 0.83 | 0.00 | -0.18 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 475.00 | 46.05 | 48.85 | 47.45 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.01 | -0.19 | 10/13/2025 4:00:01 PM EST | |||
| 480.00 | 42.00 | 44.70 | 43.35 | % | 0.09 | 0 | 0 | 0.29 | 0.78 | 0.01 | -0.20 | 10/13/2025 4:00:01 PM EST | |||
| 485.00 | 38.15 | 40.75 | 39.45 | 40.62 | % | 0.08 | 1 | 0 | 0.29 | 0.75 | 0.01 | -0.20 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 490.00 | 34.35 | 37.35 | 35.85 | 36.77 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.72 | 0.01 | -0.21 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 495.00 | 31.80 | 32.35 | 32.08 | % | 0.06 | 0 | 0 | 0.28 | 0.69 | 0.01 | -0.22 | 10/13/2025 4:00:01 PM EST | |||
| 500.00 | 28.50 | 29.20 | 28.85 | 28.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | 0.65 | 0.01 | -0.22 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 505.00 | 25.40 | 25.95 | 25.68 | 29.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.61 | 0.01 | -0.23 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 510.00 | 22.50 | 23.20 | 22.85 | 22.32 | +0.02 | +0.09% | 0.04 | 15 | 11 | 0.27 | 0.57 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 515.00 | 19.90 | 20.45 | 20.18 | 19.67 | -1.61 | -7.57% | 0.04 | 1,699 | 5 | 0.27 | 0.53 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 520.00 | 17.40 | 18.00 | 17.70 | 17.60 | -1.17 | -6.24% | 0.03 | 9 | 32 | 0.27 | 0.49 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 525.00 | 15.20 | 15.75 | 15.48 | 15.50 | +0.30 | +1.98% | 0.03 | 15 | 59 | 0.27 | 0.45 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 530.00 | 13.15 | 13.75 | 13.45 | 13.51 | +0.25 | +1.89% | 0.03 | 7 | 23 | 0.27 | 0.41 | 0.01 | -0.22 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 535.00 | 11.30 | 11.95 | 11.63 | 11.58 | -0.42 | -3.50% | 0.02 | 16 | 12 | 0.26 | 0.37 | 0.01 | -0.22 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 540.00 | 9.70 | 10.30 | 10.00 | 10.00 | -1.25 | -11.12% | 0.02 | 14 | 18 | 0.26 | 0.33 | 0.01 | -0.21 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 545.00 | 8.35 | 8.90 | 8.63 | 8.55 | -1.25 | -12.76% | 0.02 | 4 | 7 | 0.26 | 0.30 | 0.01 | -0.20 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 550.00 | 7.05 | 7.65 | 7.35 | 7.07 | -0.51 | -6.73% | 0.01 | 27 | 12 | 0.26 | 0.27 | 0.01 | -0.19 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 555.00 | 6.05 | 6.55 | 6.30 | 6.30 | -2.15 | -25.45% | 0.01 | 10 | 2 | 0.26 | 0.24 | 0.01 | -0.18 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 560.00 | 5.05 | 5.60 | 5.33 | 5.13 | -0.15 | -2.85% | 0.01 | 5 | 96 | 0.26 | 0.21 | 0.01 | -0.16 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 565.00 | 4.25 | 4.80 | 4.53 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.18 | 0.01 | -0.15 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 570.00 | 3.60 | 4.20 | 3.90 | 3.66 | -2.64 | -41.91% | 0.01 | 2 | 1 | 0.26 | 0.16 | 0.00 | -0.14 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 575.00 | 3.00 | 3.40 | 3.20 | 3.21 | % | 0.01 | 10 | 0 | 0.27 | 0.14 | 0.00 | -0.13 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 580.00 | 2.53 | 2.90 | 2.72 | 4.25 | +0.99 | +30.37% | 0.00 | 1 | 2 | 0.27 | 0.12 | 0.00 | -0.11 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 585.00 | 2.12 | 2.48 | 2.30 | 2.20 | % | 0.00 | 7 | 0 | 0.27 | 0.10 | 0.00 | -0.10 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 590.00 | 1.78 | 2.09 | 1.94 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.09 | 0.00 | -0.09 | 10/9/2025 | 10/13/2025 4:00:01 PM EST |
| 595.00 | 1.48 | 1.83 | 1.66 | % | 0.00 | 0 | 0 | 0.27 | 0.08 | 0.00 | -0.08 | 10/13/2025 4:00:01 PM EST | |||
| 600.00 | 1.24 | 1.57 | 1.41 | 1.34 | -0.19 | -12.42% | 0.00 | 4 | 3 | 0.27 | 0.06 | 0.00 | -0.07 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 605.00 | 1.05 | 1.38 | 1.22 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 615.00 | 0.50 | 1.25 | 0.88 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 620.00 | 0.06 | 1.13 | 0.60 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 625.00 | 0.47 | 0.77 | 0.62 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 630.00 | 0.38 | 0.68 | 0.53 | 0.50 | % | 0.00 | 3 | 0 | 0.28 | 0.02 | 0.00 | -0.03 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 635.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 10/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 10/13/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 335.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 345.00 | 0.05 | 0.36 | 0.21 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 355.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 365.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 370.00 | 0.23 | 0.52 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | -0.01 | 0.00 | -0.05 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 380.00 | 0.34 | 0.64 | 0.49 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.06 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 385.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 390.00 | 0.27 | 0.77 | 0.52 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.07 | 10/13/2025 4:00:01 PM EST | |||
| 395.00 | 0.34 | 0.85 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.08 | 10/13/2025 4:00:01 PM EST | |||
| 400.00 | 0.12 | 0.94 | 0.53 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.08 | 10/13/2025 4:00:01 PM EST | |||
| 405.00 | 0.01 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.09 | 10/13/2025 4:00:01 PM EST | |||
| 410.00 | 0.29 | 1.12 | 0.71 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.09 | 10/13/2025 4:00:01 PM EST | |||
| 415.00 | 0.99 | 1.25 | 1.12 | 1.11 | % | 0.00 | 229 | 0 | 0.36 | -0.04 | 0.00 | -0.10 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 420.00 | 1.12 | 1.40 | 1.26 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.11 | 10/13/2025 4:00:01 PM EST | |||
| 425.00 | 1.28 | 1.57 | 1.43 | 1.05 | 0.00 | 0.00% | 0.00 | 1 | 23 | 0.35 | -0.06 | 0.00 | -0.11 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 430.00 | 1.46 | 1.82 | 1.64 | 1.61 | -0.51 | -24.06% | 0.00 | 3 | 14 | 0.34 | -0.07 | 0.00 | -0.12 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 435.00 | 1.67 | 2.00 | 1.84 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.07 | 0.00 | -0.13 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 440.00 | 1.94 | 2.28 | 2.11 | 2.32 | % | 0.00 | 1 | 0 | 0.33 | -0.08 | 0.00 | -0.14 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 445.00 | 2.27 | 2.65 | 2.46 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.32 | -0.09 | 0.00 | -0.14 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 450.00 | 2.64 | 3.05 | 2.85 | 3.16 | -0.64 | -16.85% | 0.01 | 16 | 84 | 0.31 | -0.11 | 0.00 | -0.15 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 455.00 | 3.15 | 3.50 | 3.33 | 3.60 | +0.85 | +30.91% | 0.01 | 10 | 10 | 0.31 | -0.12 | 0.00 | -0.16 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 460.00 | 3.65 | 4.05 | 3.85 | 3.79 | -1.21 | -24.20% | 0.01 | 6 | 25 | 0.30 | -0.13 | 0.00 | -0.17 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 465.00 | 4.20 | 4.70 | 4.45 | 4.30 | -0.38 | -8.12% | 0.01 | 6 | 6 | 0.30 | -0.15 | 0.00 | -0.17 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 470.00 | 5.15 | 5.45 | 5.30 | 5.31 | -0.41 | -7.17% | 0.01 | 1 | 4 | 0.30 | -0.17 | 0.00 | -0.18 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 475.00 | 5.95 | 6.55 | 6.25 | 6.18 | -1.27 | -17.05% | 0.01 | 8 | 20 | 0.29 | -0.19 | 0.01 | -0.19 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 480.00 | 6.80 | 7.30 | 7.05 | 7.30 | +1.30 | +21.67% | 0.01 | 10 | 1 | 0.29 | -0.22 | 0.01 | -0.20 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 485.00 | 7.95 | 8.50 | 8.23 | 8.11 | -0.79 | -8.88% | 0.02 | 21 | 8 | 0.28 | -0.25 | 0.01 | -0.20 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 490.00 | 9.20 | 9.80 | 9.50 | 9.50 | +0.58 | +6.51% | 0.02 | 13 | 17 | 0.28 | -0.28 | 0.01 | -0.21 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 495.00 | 10.65 | 11.35 | 11.00 | 12.21 | +1.87 | +18.09% | 0.02 | 14 | 22 | 0.28 | -0.31 | 0.01 | -0.22 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 500.00 | 12.35 | 13.05 | 12.70 | 12.67 | -0.87 | -6.43% | 0.03 | 67 | 21 | 0.28 | -0.35 | 0.01 | -0.22 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 505.00 | 14.35 | 14.95 | 14.65 | 14.68 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.27 | -0.39 | 0.01 | -0.23 | 10/10/2025 | 10/13/2025 4:00:01 PM EST |
| 510.00 | 16.45 | 17.10 | 16.78 | 16.77 | +0.09 | +0.54% | 0.03 | 12 | 24 | 0.27 | -0.43 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 515.00 | 18.90 | 19.40 | 19.15 | 20.22 | +2.12 | +11.72% | 0.04 | 2 | 4 | 0.27 | -0.47 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 520.00 | 21.35 | 22.00 | 21.68 | 21.72 | +0.52 | +2.46% | 0.04 | 1 | 4 | 0.27 | -0.51 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 525.00 | 24.05 | 24.80 | 24.43 | 24.72 | +0.24 | +0.98% | 0.05 | 1 | 0 | 0.27 | -0.55 | 0.01 | -0.23 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 530.00 | 27.20 | 27.70 | 27.45 | 28.25 | +0.62 | +2.25% | 0.05 | 2 | 1 | 0.26 | -0.59 | 0.01 | -0.22 | 10/13/2025 | 10/13/2025 4:00:01 PM EST |
| 535.00 | 30.35 | 31.00 | 30.68 | % | 0.06 | 0 | 0 | 0.26 | -0.63 | 0.01 | -0.22 | 10/13/2025 4:00:01 PM EST | |||
| 540.00 | 33.75 | 34.40 | 34.08 | 33.07 | % | 0.06 | 1 | 0 | 0.26 | -0.67 | 0.01 | -0.21 | 10/13/2025 | 10/13/2025 4:00:01 PM EST | |
| 545.00 | 36.70 | 39.50 | 38.10 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.20 | 10/13/2025 4:00:01 PM EST | |||
| 550.00 | 39.95 | 42.55 | 41.25 | % | 0.07 | 0 | 0 | 0.26 | -0.73 | 0.01 | -0.19 | 10/13/2025 4:00:01 PM EST | |||
| 555.00 | 43.80 | 46.50 | 45.15 | % | 0.08 | 0 | 0 | 0.26 | -0.76 | 0.01 | -0.18 | 10/13/2025 4:00:01 PM EST | |||
| 560.00 | 47.90 | 50.60 | 49.25 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.16 | 10/13/2025 4:00:01 PM EST | |||
| 565.00 | 52.05 | 54.70 | 53.38 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.15 | 10/13/2025 4:00:01 PM EST | |||
| 570.00 | 56.70 | 59.50 | 58.10 | % | 0.10 | 0 | 0 | 0.26 | -0.84 | 0.00 | -0.14 | 10/13/2025 4:00:01 PM EST | |||
| 575.00 | 60.90 | 63.60 | 62.25 | % | 0.11 | 0 | 0 | 0.29 | -0.86 | 0.00 | -0.13 | 10/13/2025 4:00:01 PM EST | |||
| 580.00 | 65.40 | 68.85 | 67.13 | % | 0.12 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.11 | 10/13/2025 4:00:01 PM EST | |||
| 585.00 | 70.05 | 73.25 | 71.65 | % | 0.12 | 0 | 0 | 0.31 | -0.90 | 0.00 | -0.10 | 10/13/2025 4:00:01 PM EST | |||
| 590.00 | 74.75 | 78.25 | 76.50 | % | 0.13 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.09 | 10/13/2025 4:00:01 PM EST | |||
| 595.00 | 79.55 | 83.15 | 81.35 | % | 0.14 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.08 | 10/13/2025 4:00:01 PM EST | |||
| 600.00 | 84.45 | 88.05 | 86.25 | % | 0.14 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.07 | 10/13/2025 4:00:01 PM EST | |||
| 605.00 | 89.45 | 92.90 | 91.18 | % | 0.15 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 610.00 | 94.30 | 97.85 | 96.08 | % | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.06 | 10/13/2025 4:00:01 PM EST | |||
| 615.00 | 99.20 | 102.85 | 101.03 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.05 | 10/13/2025 4:00:01 PM EST | |||
| 620.00 | 104.00 | 107.90 | 105.95 | % | 0.17 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 625.00 | 109.40 | 112.85 | 111.13 | % | 0.18 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 10/13/2025 4:00:01 PM EST | |||
| 630.00 | 114.40 | 117.55 | 115.98 | % | 0.18 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 635.00 | 119.40 | 122.85 | 121.13 | % | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 10/13/2025 4:00:01 PM EST | |||
| 640.00 | 124.10 | 127.85 | 125.98 | % | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 645.00 | 129.00 | 132.85 | 130.93 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST | |||
| 650.00 | 134.05 | 137.85 | 135.95 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 10/13/2025 4:00:01 PM EST |