Options Chain for MICROSOFT CORP COM (MSFT) - $520.02 as of 10/30/2025 6:30:24 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 | 254.75 | 258.55 | 256.65 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 280.00 | 244.70 | 248.55 | 246.63 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 290.00 | 234.80 | 238.60 | 236.70 | % | 0.82 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 300.00 | 224.80 | 228.60 | 226.70 | % | 0.76 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 310.00 | 214.85 | 218.65 | 216.75 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 320.00 | 204.90 | 208.70 | 206.80 | % | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 325.00 | 199.90 | 203.70 | 201.80 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 330.00 | 194.75 | 198.70 | 196.73 | % | 0.60 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 335.00 | 190.00 | 193.70 | 191.85 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 340.00 | 184.95 | 188.75 | 186.85 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 345.00 | 180.00 | 183.75 | 181.88 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 350.00 | 174.95 | 178.75 | 176.85 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 355.00 | 169.80 | 173.80 | 171.80 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 360.00 | 165.10 | 168.80 | 166.95 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 365.00 | 160.15 | 163.85 | 162.00 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 370.00 | 155.15 | 158.85 | 157.00 | % | 0.42 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 375.00 | 150.00 | 153.90 | 151.95 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 380.00 | 144.90 | 148.95 | 146.93 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 385.00 | 140.00 | 144.00 | 142.00 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 390.00 | 135.00 | 139.00 | 137.00 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 395.00 | 130.10 | 134.05 | 132.08 | % | 0.33 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:44 PM EST | |||
| 400.00 | 125.30 | 129.10 | 127.20 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 10/30/2025 3:59:44 PM EST | |||
| 405.00 | 120.15 | 124.15 | 122.15 | 138.33 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.04 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 410.00 | 115.40 | 119.20 | 117.30 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 10/30/2025 3:59:44 PM EST | |||
| 415.00 | 110.30 | 114.25 | 112.28 | % | 0.27 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 10/30/2025 3:59:44 PM EST | |||
| 420.00 | 105.35 | 109.35 | 107.35 | % | 0.26 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 10/30/2025 3:59:44 PM EST | |||
| 425.00 | 100.40 | 104.40 | 102.40 | % | 0.24 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 10/30/2025 3:59:44 PM EST | |||
| 430.00 | 95.85 | 99.50 | 97.68 | 101.25 | % | 0.23 | 5 | 0 | 0.44 | 0.98 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 435.00 | 90.80 | 94.60 | 92.70 | 111.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 440.00 | 85.90 | 89.70 | 87.80 | 110.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.41 | 0.97 | 0.00 | -0.07 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 445.00 | 81.05 | 84.85 | 82.95 | % | 0.19 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.08 | 10/30/2025 3:59:44 PM EST | |||
| 450.00 | 76.25 | 79.95 | 78.10 | 75.55 | % | 0.17 | 3 | 0 | 0.37 | 0.96 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 455.00 | 71.30 | 75.15 | 73.23 | 72.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.36 | 0.95 | 0.00 | -0.10 | 10/24/2025 | 10/30/2025 3:59:44 PM EST |
| 460.00 | 66.45 | 70.35 | 68.40 | 66.78 | % | 0.15 | 1 | 0 | 0.35 | 0.94 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 465.00 | 62.85 | 63.95 | 63.40 | 78.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.28 | 0.93 | 0.00 | -0.12 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 470.00 | 58.35 | 59.25 | 58.80 | 57.45 | -13.95 | -19.54% | 0.13 | 6 | 3 | 0.27 | 0.91 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 475.00 | 53.70 | 54.60 | 54.15 | 52.80 | -21.92 | -29.34% | 0.11 | 4 | 1 | 0.26 | 0.89 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 480.00 | 49.10 | 50.00 | 49.55 | 48.50 | -18.49 | -27.61% | 0.10 | 11 | 3 | 0.26 | 0.88 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 485.00 | 44.70 | 45.55 | 45.13 | 47.20 | -11.34 | -19.38% | 0.09 | 1 | 2 | 0.25 | 0.85 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 490.00 | 40.40 | 41.20 | 40.80 | 38.32 | -16.18 | -29.69% | 0.08 | 2 | 5 | 0.25 | 0.83 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 495.00 | 36.20 | 37.05 | 36.63 | 37.40 | -10.85 | -22.49% | 0.07 | 2 | 4 | 0.24 | 0.80 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 500.00 | 32.25 | 33.05 | 32.65 | 31.60 | -13.90 | -30.55% | 0.07 | 12 | 20 | 0.24 | 0.77 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 505.00 | 27.95 | 29.35 | 28.65 | 31.12 | -15.95 | -33.89% | 0.06 | 2 | 4 | 0.24 | 0.73 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 510.00 | 25.10 | 25.50 | 25.30 | 23.95 | -14.46 | -37.65% | 0.05 | 94 | 5 | 0.24 | 0.69 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 515.00 | 21.70 | 22.20 | 21.95 | 22.60 | -11.47 | -33.67% | 0.04 | 111 | 28 | 0.23 | 0.64 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 520.00 | 18.65 | 19.15 | 18.90 | 18.10 | -13.40 | -42.54% | 0.04 | 153 | 74 | 0.23 | 0.59 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 525.00 | 16.05 | 16.40 | 16.23 | 16.11 | -12.06 | -42.82% | 0.03 | 429 | 41 | 0.23 | 0.54 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 530.00 | 13.55 | 13.90 | 13.73 | 13.84 | -13.16 | -48.75% | 0.03 | 674 | 180 | 0.23 | 0.48 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 535.00 | 11.35 | 11.65 | 11.50 | 11.80 | -12.70 | -51.84% | 0.02 | 452 | 187 | 0.23 | 0.43 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 540.00 | 9.35 | 9.70 | 9.53 | 9.30 | -13.70 | -59.57% | 0.02 | 205 | 276 | 0.23 | 0.37 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 545.00 | 7.75 | 8.05 | 7.90 | 7.66 | -12.69 | -62.36% | 0.01 | 102 | 232 | 0.23 | 0.33 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 550.00 | 6.35 | 6.65 | 6.50 | 6.45 | -11.55 | -64.17% | 0.01 | 223 | 95 | 0.23 | 0.28 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 555.00 | 5.20 | 5.45 | 5.33 | 5.48 | -9.22 | -62.73% | 0.01 | 92 | 113 | 0.23 | 0.24 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 560.00 | 4.25 | 4.50 | 4.38 | 3.93 | -9.72 | -71.21% | 0.01 | 140 | 135 | 0.23 | 0.21 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 565.00 | 3.35 | 3.70 | 3.53 | 3.21 | -9.64 | -75.02% | 0.01 | 87 | 62 | 0.23 | 0.18 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 570.00 | 2.73 | 3.05 | 2.89 | 2.81 | -8.29 | -74.69% | 0.01 | 205 | 828 | 0.23 | 0.15 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 575.00 | 2.34 | 2.51 | 2.43 | 2.02 | -6.70 | -76.84% | 0.00 | 73 | 93 | 0.24 | 0.13 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 580.00 | 1.90 | 2.09 | 2.00 | 2.03 | -6.33 | -75.72% | 0.00 | 143 | 104 | 0.24 | 0.11 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 585.00 | 1.57 | 1.74 | 1.66 | 1.36 | -5.99 | -81.50% | 0.00 | 146 | 71 | 0.24 | 0.09 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 590.00 | 1.28 | 1.47 | 1.38 | 1.32 | -4.68 | -78.00% | 0.00 | 259 | 1,524 | 0.25 | 0.08 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 595.00 | 1.05 | 1.23 | 1.14 | 0.87 | -4.13 | -82.60% | 0.00 | 10 | 79 | 0.25 | 0.07 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 600.00 | 0.87 | 1.06 | 0.97 | 0.98 | -4.02 | -80.40% | 0.00 | 409 | 608 | 0.25 | 0.06 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 605.00 | 0.72 | 0.90 | 0.81 | 0.75 | -3.43 | -82.06% | 0.00 | 30 | 41 | 0.26 | 0.05 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 610.00 | 0.65 | 0.79 | 0.72 | 0.75 | -2.60 | -77.62% | 0.00 | 4 | 32 | 0.26 | 0.04 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 615.00 | 0.51 | 0.65 | 0.58 | 0.50 | -2.28 | -82.02% | 0.00 | 19 | 50 | 0.26 | 0.03 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 620.00 | 0.42 | 0.61 | 0.52 | 0.41 | -2.16 | -84.05% | 0.00 | 11 | 16 | 0.27 | 0.03 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 625.00 | 0.36 | 0.54 | 0.45 | 0.40 | -2.25 | -84.91% | 0.00 | 22 | 20 | 0.28 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 630.00 | 0.29 | 0.48 | 0.39 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.28 | 0.02 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 635.00 | 0.24 | 0.42 | 0.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.02 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 640.00 | 0.19 | 0.38 | 0.29 | 0.26 | -1.06 | -80.31% | 0.00 | 5 | 12 | 0.29 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 645.00 | 0.15 | 0.34 | 0.25 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:44 PM EST | |||
| 650.00 | 0.09 | 0.31 | 0.20 | 0.23 | -0.77 | -77.00% | 0.00 | 28 | 3 | 0.30 | 0.01 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 655.00 | 0.08 | 0.28 | 0.18 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:44 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 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 280.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 290.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 300.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 310.00 | 0.00 | 0.13 | 0.07 | 0.02 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 320.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 325.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 330.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 335.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 340.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 345.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 350.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 355.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 365.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 370.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 375.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:44 PM EST | |||
| 380.00 | 0.01 | 0.22 | 0.12 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 385.00 | 0.03 | 0.24 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 390.00 | 0.05 | 0.26 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 395.00 | 0.07 | 0.23 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 10/30/2025 3:59:44 PM EST | |||
| 400.00 | 0.09 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 405.00 | 0.12 | 0.32 | 0.22 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.04 | 10/30/2025 3:59:44 PM EST | |||
| 410.00 | 0.15 | 0.36 | 0.26 | 0.18 | -0.12 | -40.00% | 0.00 | 3 | 7 | 0.36 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 415.00 | 0.19 | 0.39 | 0.29 | 0.27 | +0.03 | +12.50% | 0.00 | 2 | 9 | 0.35 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 420.00 | 0.23 | 0.43 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 425.00 | 0.28 | 0.48 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.05 | 10/30/2025 3:59:44 PM EST | |||
| 430.00 | 0.34 | 0.53 | 0.44 | 0.41 | -0.19 | -31.67% | 0.00 | 19 | 8 | 0.33 | -0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 435.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.03 | -6.00% | 0.00 | 55 | 17 | 0.32 | -0.02 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 440.00 | 0.47 | 0.68 | 0.58 | 0.58 | -0.55 | -48.68% | 0.00 | 16 | 8 | 0.31 | -0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 445.00 | 0.56 | 0.71 | 0.64 | 0.66 | -0.20 | -23.26% | 0.00 | 46 | 31 | 0.30 | -0.03 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 450.00 | 0.68 | 0.88 | 0.78 | 0.77 | -0.18 | -18.95% | 0.00 | 9 | 37 | 0.29 | -0.04 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 455.00 | 0.85 | 1.02 | 0.94 | 0.97 | % | 0.00 | 20 | 0 | 0.29 | -0.05 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:44 PM EST | |
| 460.00 | 0.98 | 1.10 | 1.04 | 1.15 | -0.20 | -14.82% | 0.00 | 60 | 59 | 0.28 | -0.06 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 465.00 | 1.16 | 1.35 | 1.26 | 1.37 | -0.09 | -6.17% | 0.00 | 40 | 29 | 0.27 | -0.07 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 470.00 | 1.48 | 1.61 | 1.55 | 1.69 | -0.16 | -8.65% | 0.00 | 94 | 168 | 0.26 | -0.09 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 475.00 | 1.78 | 1.96 | 1.87 | 2.06 | -0.27 | -11.59% | 0.00 | 74 | 119 | 0.26 | -0.11 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 480.00 | 2.18 | 2.42 | 2.30 | 2.50 | +0.16 | +6.84% | 0.00 | 118 | 109 | 0.25 | -0.12 | 0.00 | -0.15 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 485.00 | 2.68 | 2.94 | 2.81 | 3.11 | +0.09 | +2.98% | 0.01 | 150 | 92 | 0.25 | -0.15 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 490.00 | 3.40 | 3.65 | 3.53 | 3.50 | +0.20 | +6.07% | 0.01 | 1,603 | 132 | 0.24 | -0.17 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 495.00 | 4.20 | 4.45 | 4.33 | 4.25 | -0.25 | -5.56% | 0.01 | 202 | 108 | 0.24 | -0.20 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 500.00 | 5.20 | 5.45 | 5.33 | 5.70 | +0.58 | +11.33% | 0.01 | 207 | 205 | 0.24 | -0.23 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 505.00 | 6.30 | 6.75 | 6.53 | 6.50 | +0.60 | +10.17% | 0.01 | 134 | 88 | 0.23 | -0.27 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 510.00 | 7.75 | 8.15 | 7.95 | 7.91 | +0.61 | +8.36% | 0.02 | 117 | 188 | 0.23 | -0.31 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 515.00 | 9.55 | 9.85 | 9.70 | 11.13 | +2.54 | +29.57% | 0.02 | 140 | 89 | 0.23 | -0.36 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 520.00 | 11.40 | 12.05 | 11.73 | 11.83 | +1.43 | +13.75% | 0.02 | 82 | 136 | 0.23 | -0.41 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 525.00 | 13.65 | 15.75 | 14.70 | 14.10 | +1.70 | +13.71% | 0.03 | 73 | 131 | 0.23 | -0.46 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 530.00 | 16.15 | 16.60 | 16.38 | 17.32 | +2.82 | +19.45% | 0.03 | 74 | 24 | 0.22 | -0.52 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 535.00 | 18.95 | 19.45 | 19.20 | 20.67 | +4.17 | +25.28% | 0.04 | 69 | 1,020 | 0.22 | -0.57 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 540.00 | 22.05 | 22.60 | 22.33 | 23.86 | +4.33 | +22.18% | 0.04 | 16 | 43 | 0.22 | -0.63 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 545.00 | 25.30 | 25.95 | 25.63 | 26.40 | +4.21 | +18.98% | 0.05 | 9 | 34 | 0.22 | -0.67 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 550.00 | 28.85 | 29.75 | 29.30 | 30.60 | +5.60 | +22.40% | 0.05 | 31 | 33 | 0.22 | -0.72 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 555.00 | 32.70 | 33.60 | 33.15 | 34.55 | +6.07 | +21.32% | 0.06 | 30 | 32 | 0.22 | -0.76 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:44 PM EST |
| 560.00 | 36.75 | 37.70 | 37.23 | 31.95 | 0.00 | 0.00% | 0.07 | 0 | 213 | 0.22 | -0.79 | 0.01 | -0.16 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 565.00 | 41.05 | 41.95 | 41.50 | 35.34 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.22 | -0.82 | 0.01 | -0.15 | 10/29/2025 | 10/30/2025 3:59:44 PM EST |
| 570.00 | 45.40 | 46.35 | 45.88 | % | 0.08 | 0 | 0 | 0.23 | -0.85 | 0.01 | -0.13 | 10/30/2025 3:59:44 PM EST | |||
| 575.00 | 50.00 | 50.85 | 50.43 | % | 0.09 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.12 | 10/30/2025 3:59:44 PM EST | |||
| 580.00 | 54.65 | 55.50 | 55.08 | 42.81 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.23 | -0.89 | 0.00 | -0.11 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 585.00 | 57.80 | 61.45 | 59.63 | 46.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.91 | 0.00 | -0.10 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 590.00 | 62.55 | 66.35 | 64.45 | % | 0.11 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.09 | 10/30/2025 3:59:44 PM EST | |||
| 595.00 | 67.40 | 70.95 | 69.18 | % | 0.12 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.08 | 10/30/2025 3:59:44 PM EST | |||
| 600.00 | 72.25 | 75.65 | 73.95 | 59.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.07 | 10/28/2025 | 10/30/2025 3:59:44 PM EST |
| 605.00 | 77.20 | 81.20 | 79.20 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.06 | 10/30/2025 3:59:44 PM EST | |||
| 610.00 | 82.20 | 85.40 | 83.80 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.05 | 10/30/2025 3:59:44 PM EST | |||
| 615.00 | 87.20 | 91.00 | 89.10 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.05 | 10/30/2025 3:59:44 PM EST | |||
| 620.00 | 92.20 | 95.90 | 94.05 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 10/30/2025 3:59:44 PM EST | |||
| 625.00 | 97.20 | 100.40 | 98.80 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.04 | 10/30/2025 3:59:44 PM EST | |||
| 630.00 | 102.30 | 105.40 | 103.85 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 10/30/2025 3:59:44 PM EST | |||
| 635.00 | 107.20 | 110.90 | 109.05 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.03 | 10/30/2025 3:59:44 PM EST | |||
| 640.00 | 112.20 | 115.85 | 114.03 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:44 PM EST | |||
| 645.00 | 117.20 | 120.40 | 118.80 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:44 PM EST | |||
| 650.00 | 122.20 | 125.40 | 123.80 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST | |||
| 655.00 | 127.20 | 130.40 | 128.80 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:44 PM EST |