Options Chain for MICROSOFT CORP COM (MSFT) - $522.00 as of 10/23/2026 9:21:18 AM 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 | 96.60 | 101.50 | 99.05 | 110.42 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.72 | 0.99 | 0.00 | -0.08 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 425.00 | 91.65 | 96.50 | 94.08 | % | 0.22 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.09 | 10/22/2026 4:00:12 PM EST | |||
| 430.00 | 87.00 | 91.75 | 89.38 | % | 0.21 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.11 | 10/22/2026 4:00:12 PM EST | |||
| 435.00 | 82.00 | 86.85 | 84.43 | % | 0.19 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.12 | 10/22/2026 4:00:12 PM EST | |||
| 440.00 | 77.00 | 81.95 | 79.48 | 93.34 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.15 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 445.00 | 72.10 | 77.00 | 74.55 | 88.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.60 | 0.97 | 0.00 | -0.16 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 450.00 | 67.50 | 72.25 | 69.88 | 84.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.58 | 0.96 | 0.00 | -0.19 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 455.00 | 62.50 | 67.50 | 65.00 | 71.05 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.56 | 0.95 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 457.50 | 60.15 | 65.00 | 62.58 | % | 0.14 | 0 | 0 | EST | |||||||
| 460.00 | 58.00 | 62.80 | 60.40 | 74.31 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.42 | 0.94 | 0.00 | -0.24 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 465.00 | 53.15 | 58.00 | 55.58 | 62.88 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.41 | 0.93 | 0.00 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 467.50 | 51.00 | 55.90 | 53.45 | % | 0.11 | 0 | 0 | EST | |||||||
| 470.00 | 48.60 | 53.50 | 51.05 | 62.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.91 | 0.00 | -0.31 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 472.50 | 46.50 | 51.40 | 48.95 | % | 0.10 | 0 | 0 | EST | |||||||
| 475.00 | 44.20 | 49.00 | 46.60 | 58.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.89 | 0.00 | -0.35 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 477.50 | 42.00 | 47.00 | 44.50 | % | 0.09 | 0 | 0 | EST | |||||||
| 480.00 | 40.00 | 44.90 | 42.45 | 48.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | 0.86 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 482.50 | 38.00 | 42.80 | 40.40 | % | 0.08 | 0 | 0 | EST | |||||||
| 485.00 | 35.75 | 40.50 | 38.13 | % | 0.08 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.43 | 10/22/2026 4:00:12 PM EST | |||
| 487.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 490.00 | 31.75 | 36.50 | 34.13 | 39.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.80 | 0.01 | -0.48 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 492.50 | 30.00 | 34.85 | 32.43 | % | 0.07 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.50 | 10/22/2026 4:00:12 PM EST | |||
| 495.00 | 28.00 | 33.00 | 30.50 | % | 0.06 | 0 | 0 | 0.41 | 0.76 | 0.01 | -0.52 | 10/22/2026 4:00:12 PM EST | |||
| 497.50 | 26.15 | 31.00 | 28.58 | % | 0.06 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.54 | 10/22/2026 4:00:12 PM EST | |||
| 500.00 | 24.50 | 29.40 | 26.95 | 36.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | 0.72 | 0.01 | -0.55 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 502.50 | 22.70 | 27.50 | 25.10 | 32.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.40 | 0.70 | 0.01 | -0.57 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 505.00 | 21.00 | 26.00 | 23.50 | 30.35 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.40 | 0.68 | 0.01 | -0.59 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 507.50 | 19.50 | 24.45 | 21.98 | 31.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.40 | 0.66 | 0.01 | -0.60 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 510.00 | 18.60 | 22.90 | 20.75 | % | 0.04 | 0 | 0 | 0.40 | 0.63 | 0.01 | -0.61 | 10/22/2026 4:00:12 PM EST | |||
| 512.50 | 17.05 | 21.40 | 19.23 | % | 0.04 | 0 | 0 | 0.40 | 0.61 | 0.01 | -0.62 | 10/22/2026 4:00:12 PM EST | |||
| 515.00 | 15.35 | 20.00 | 17.68 | 24.56 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | 0.58 | 0.01 | -0.62 | 10/20/2026 | 10/22/2026 4:00:12 PM EST |
| 517.50 | 14.35 | 18.50 | 16.43 | 24.27 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.56 | 0.01 | -0.63 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 520.00 | 13.00 | 16.70 | 14.85 | 16.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.53 | 0.01 | -0.63 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 522.50 | 11.80 | 15.80 | 13.80 | 15.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | 0.51 | 0.01 | -0.63 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 525.00 | 10.50 | 14.60 | 12.55 | 15.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | 0.48 | 0.01 | -0.62 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 527.50 | 9.25 | 13.50 | 11.38 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.46 | 0.01 | -0.61 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 530.00 | 8.20 | 12.45 | 10.33 | 12.92 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | 0.43 | 0.01 | -0.60 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 532.50 | 7.20 | 11.50 | 9.35 | 15.97 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.38 | 0.40 | 0.01 | -0.59 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 535.00 | 6.50 | 10.55 | 8.53 | 9.87 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | 0.38 | 0.01 | -0.57 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 537.50 | 5.50 | 9.70 | 7.60 | 13.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.35 | 0.01 | -0.56 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 540.00 | 4.65 | 8.95 | 6.80 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | 0.33 | 0.01 | -0.54 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 542.50 | 4.00 | 8.25 | 6.13 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.30 | 0.01 | -0.51 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 545.00 | 3.50 | 7.60 | 5.55 | 7.87 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.36 | 0.28 | 0.01 | -0.49 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 547.50 | 2.66 | 7.00 | 4.83 | % | 0.01 | 0 | 0 | 0.36 | 0.26 | 0.01 | -0.46 | 10/22/2026 4:00:12 PM EST | |||
| 550.00 | 2.13 | 6.45 | 4.29 | 6.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.24 | 0.01 | -0.44 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 552.50 | 1.65 | 5.95 | 3.80 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | 0.21 | 0.01 | -0.41 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 555.00 | 1.21 | 5.55 | 3.38 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.38 | 0.19 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 557.50 | 0.82 | 5.15 | 2.99 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.01 | -0.36 | 10/22/2026 4:00:12 PM EST | |||
| 560.00 | 0.50 | 4.80 | 2.65 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.16 | 0.01 | -0.34 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 562.50 | 0.26 | 4.45 | 2.36 | % | 0.00 | 0 | 0 | 0.39 | 0.14 | 0.01 | -0.32 | 10/22/2026 4:00:12 PM EST | |||
| 565.00 | 0.12 | 4.20 | 2.16 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.13 | 0.01 | -0.29 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 567.50 | 0.19 | 3.95 | 2.07 | % | 0.00 | 0 | 0 | 0.37 | 0.11 | 0.01 | -0.27 | 10/22/2026 4:00:12 PM EST | |||
| 570.00 | 0.13 | 3.70 | 1.92 | % | 0.00 | 0 | 0 | 0.38 | 0.10 | 0.01 | -0.25 | 10/22/2026 4:00:12 PM EST | |||
| 572.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 575.00 | 0.03 | 3.35 | 1.69 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.08 | 0.00 | -0.22 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 577.50 | 0.02 | 3.20 | 1.61 | % | 0.00 | 0 | 0 | EST | |||||||
| 580.00 | 0.00 | 3.05 | 1.53 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.07 | 0.00 | -0.18 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 582.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 585.00 | 0.00 | 2.80 | 1.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.05 | 0.00 | -0.16 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 587.50 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | EST | |||||||
| 590.00 | 0.00 | 2.64 | 1.32 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.04 | 0.00 | -0.14 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 592.50 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | EST | |||||||
| 595.00 | 0.00 | 2.51 | 1.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.04 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 597.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | EST | |||||||
| 600.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.08 | 10/22/2026 4:00:12 PM EST | |||
| 602.50 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 605.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.07 | 10/22/2026 4:00:12 PM EST | |||
| 607.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 610.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.06 | 10/22/2026 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 | 2.34 | 1.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.08 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 425.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | -0.01 | 0.00 | -0.09 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 430.00 | 0.00 | 2.47 | 1.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | -0.01 | 0.00 | -0.11 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 435.00 | 0.00 | 2.57 | 1.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.12 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 440.00 | 0.00 | 2.68 | 1.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.15 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 445.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.16 | 10/22/2026 4:00:12 PM EST | |||
| 450.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.19 | 10/22/2026 4:00:12 PM EST | |||
| 455.00 | 0.02 | 3.25 | 1.64 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.05 | 0.00 | -0.21 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 457.50 | 0.04 | 3.40 | 1.72 | % | 0.00 | 0 | 0 | EST | |||||||
| 460.00 | 0.06 | 3.55 | 1.81 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.06 | 0.00 | -0.24 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 465.00 | 0.07 | 3.90 | 1.99 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | -0.07 | 0.00 | -0.27 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 467.50 | 0.10 | 4.10 | 2.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 470.00 | 0.22 | 4.35 | 2.29 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.09 | 0.00 | -0.31 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 472.50 | 0.35 | 4.60 | 2.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 475.00 | 0.62 | 4.90 | 2.76 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.11 | 0.00 | -0.35 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 477.50 | 0.94 | 5.20 | 3.07 | % | 0.01 | 0 | 0 | EST | |||||||
| 480.00 | 1.29 | 5.55 | 3.42 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.41 | -0.14 | 0.01 | -0.39 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 482.50 | 1.67 | 5.95 | 3.81 | % | 0.01 | 0 | 0 | EST | |||||||
| 485.00 | 2.10 | 6.40 | 4.25 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | -0.17 | 0.01 | -0.43 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 487.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 490.00 | 3.05 | 7.40 | 5.23 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.20 | 0.01 | -0.48 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 492.50 | 3.65 | 7.95 | 5.80 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.22 | 0.01 | -0.50 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 495.00 | 4.25 | 8.55 | 6.40 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.24 | 0.01 | -0.52 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 497.50 | 4.90 | 9.25 | 7.08 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.26 | 0.01 | -0.54 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 500.00 | 5.65 | 9.95 | 7.80 | 7.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.28 | 0.01 | -0.55 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 502.50 | 6.50 | 10.75 | 8.63 | % | 0.02 | 0 | 0 | 0.41 | -0.30 | 0.01 | -0.57 | 10/22/2026 4:00:12 PM EST | |||
| 505.00 | 7.30 | 11.55 | 9.43 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.40 | -0.32 | 0.01 | -0.59 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 507.50 | 8.20 | 12.45 | 10.33 | % | 0.02 | 0 | 0 | 0.40 | -0.34 | 0.01 | -0.60 | 10/22/2026 4:00:12 PM EST | |||
| 510.00 | 9.15 | 13.40 | 11.28 | 10.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.40 | -0.37 | 0.01 | -0.61 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 512.50 | 10.45 | 14.45 | 12.45 | % | 0.02 | 0 | 0 | 0.40 | -0.39 | 0.01 | -0.62 | 10/22/2026 4:00:12 PM EST | |||
| 515.00 | 11.55 | 15.85 | 13.70 | 12.19 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.42 | 0.01 | -0.62 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 517.50 | 12.70 | 17.00 | 14.85 | % | 0.03 | 0 | 0 | 0.40 | -0.44 | 0.01 | -0.63 | 10/22/2026 4:00:12 PM EST | |||
| 520.00 | 13.50 | 18.50 | 16.00 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.40 | -0.47 | 0.01 | -0.63 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 522.50 | 15.25 | 19.50 | 17.38 | % | 0.03 | 0 | 0 | 0.39 | -0.49 | 0.01 | -0.63 | 10/22/2026 4:00:12 PM EST | |||
| 525.00 | 16.15 | 21.00 | 18.58 | 17.01 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | -0.52 | 0.01 | -0.62 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 527.50 | 17.55 | 22.50 | 20.03 | 15.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.54 | 0.01 | -0.61 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 530.00 | 19.05 | 24.00 | 21.53 | 17.87 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.38 | -0.57 | 0.01 | -0.60 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 532.50 | 20.60 | 25.50 | 23.05 | 19.58 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | -0.60 | 0.01 | -0.59 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 535.00 | 22.20 | 27.00 | 24.60 | % | 0.05 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.57 | 10/22/2026 4:00:12 PM EST | |||
| 537.50 | 24.00 | 28.90 | 26.45 | % | 0.05 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.56 | 10/22/2026 4:00:12 PM EST | |||
| 540.00 | 25.65 | 30.50 | 28.08 | 20.84 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.38 | -0.67 | 0.01 | -0.54 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 542.50 | 27.50 | 32.45 | 29.98 | % | 0.06 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.51 | 10/22/2026 4:00:12 PM EST | |||
| 545.00 | 29.30 | 34.00 | 31.65 | % | 0.06 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.49 | 10/22/2026 4:00:12 PM EST | |||
| 547.50 | 31.25 | 36.00 | 33.63 | % | 0.06 | 0 | 0 | 0.38 | -0.74 | 0.01 | -0.46 | 10/22/2026 4:00:12 PM EST | |||
| 550.00 | 33.20 | 38.00 | 35.60 | % | 0.06 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.44 | 10/22/2026 4:00:12 PM EST | |||
| 552.50 | 35.25 | 40.00 | 37.63 | 33.88 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.79 | 0.01 | -0.41 | 10/22/2026 | 10/22/2026 4:00:12 PM EST |
| 555.00 | 37.30 | 42.00 | 39.65 | % | 0.07 | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.39 | 10/22/2026 4:00:12 PM EST | |||
| 557.50 | 39.50 | 44.40 | 41.95 | % | 0.08 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.36 | 10/22/2026 4:00:12 PM EST | |||
| 560.00 | 41.55 | 46.50 | 44.03 | % | 0.08 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.34 | 10/22/2026 4:00:12 PM EST | |||
| 562.50 | 43.75 | 48.50 | 46.13 | % | 0.08 | 0 | 0 | 0.37 | -0.86 | 0.01 | -0.32 | 10/22/2026 4:00:12 PM EST | |||
| 565.00 | 46.00 | 50.95 | 48.48 | % | 0.09 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.29 | 10/22/2026 4:00:12 PM EST | |||
| 567.50 | 48.25 | 53.00 | 50.63 | 41.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.89 | 0.01 | -0.27 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 570.00 | 50.50 | 55.50 | 53.00 | % | 0.09 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.25 | 10/22/2026 4:00:12 PM EST | |||
| 572.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 575.00 | 55.15 | 60.00 | 57.58 | % | 0.10 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.22 | 10/22/2026 4:00:12 PM EST | |||
| 577.50 | 57.50 | 62.50 | 60.00 | % | 0.10 | 0 | 0 | EST | |||||||
| 580.00 | 59.90 | 64.50 | 62.20 | 51.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | -0.93 | 0.00 | -0.18 | 10/21/2026 | 10/22/2026 4:00:12 PM EST |
| 582.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 585.00 | 64.70 | 69.50 | 67.10 | % | 0.11 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.16 | 10/22/2026 4:00:12 PM EST | |||
| 587.50 | 67.10 | 72.00 | 69.55 | % | 0.12 | 0 | 0 | EST | |||||||
| 590.00 | 69.55 | 74.50 | 72.03 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.14 | 10/22/2026 4:00:12 PM EST | |||
| 592.50 | 72.00 | 76.95 | 74.48 | % | 0.13 | 0 | 0 | EST | |||||||
| 595.00 | 74.40 | 79.00 | 76.70 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.11 | 10/22/2026 4:00:12 PM EST | |||
| 597.50 | 76.90 | 81.50 | 79.20 | % | 0.13 | 0 | 0 | EST | |||||||
| 600.00 | 79.35 | 84.00 | 81.68 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.08 | 10/22/2026 4:00:12 PM EST | |||
| 602.50 | 81.80 | 86.50 | 84.15 | % | 0.14 | 0 | 0 | EST | |||||||
| 605.00 | 84.30 | 89.00 | 86.65 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.07 | 10/22/2026 4:00:12 PM EST | |||
| 607.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 610.00 | 89.25 | 94.00 | 91.63 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.06 | 10/22/2026 4:00:12 PM EST |