Options Chain for MICROSOFT CORP COM (MSFT) - $497.10 as of 11/7/2025 3:30:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 225.50 | 229.10 | 227.30 | % | 0.84 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 280.00 | 215.55 | 219.30 | 217.43 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 290.00 | 205.45 | 208.80 | 207.13 | % | 0.71 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 300.00 | 195.65 | 198.85 | 197.25 | 220.16 | 0.00 | 0.00% | 0.66 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 310.00 | 185.70 | 189.25 | 187.48 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 320.00 | 175.80 | 179.15 | 177.48 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 325.00 | 170.80 | 174.15 | 172.48 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 330.00 | 165.85 | 169.05 | 167.45 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 335.00 | 160.85 | 164.20 | 162.53 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 340.00 | 155.90 | 159.50 | 157.70 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 345.00 | 150.90 | 154.70 | 152.80 | % | 0.44 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 350.00 | 145.95 | 149.20 | 147.58 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 355.00 | 141.00 | 144.20 | 142.60 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 360.00 | 136.05 | 139.25 | 137.65 | % | 0.38 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 365.00 | 131.10 | 134.30 | 132.70 | % | 0.36 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 370.00 | 126.15 | 129.35 | 127.75 | % | 0.35 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 375.00 | 121.15 | 124.40 | 122.78 | 144.66 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.05 | 10/31/2025 | 11/7/2025 3:59:58 PM EST |
| 380.00 | 116.20 | 119.40 | 117.80 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 385.00 | 111.30 | 114.50 | 112.90 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.06 | 11/7/2025 3:59:58 PM EST | |||
| 390.00 | 106.35 | 109.60 | 107.98 | 127.83 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.48 | 0.98 | 0.00 | -0.06 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 395.00 | 101.40 | 104.60 | 103.00 | % | 0.26 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.07 | 11/7/2025 3:59:58 PM EST | |||
| 400.00 | 96.50 | 99.75 | 98.13 | % | 0.25 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | |||
| 405.00 | 91.55 | 94.40 | 92.98 | % | 0.23 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | |||
| 410.00 | 86.65 | 89.50 | 88.08 | % | 0.21 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.09 | 11/7/2025 3:59:58 PM EST | |||
| 415.00 | 81.80 | 84.65 | 83.23 | % | 0.20 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.10 | 11/7/2025 3:59:58 PM EST | |||
| 420.00 | 76.95 | 79.80 | 78.38 | % | 0.19 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.11 | 11/7/2025 3:59:58 PM EST | |||
| 425.00 | 72.10 | 75.35 | 73.73 | 75.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.36 | 0.94 | 0.00 | -0.12 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 430.00 | 67.30 | 70.55 | 68.93 | 67.20 | % | 0.16 | 2 | 0 | 0.35 | 0.94 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 435.00 | 63.75 | 65.10 | 64.43 | % | 0.15 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.13 | 11/7/2025 3:59:58 PM EST | |||
| 440.00 | 59.05 | 60.75 | 59.90 | 58.50 | -4.00 | -6.40% | 0.14 | 1 | 2 | 0.27 | 0.91 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 445.00 | 54.40 | 55.65 | 55.03 | 53.18 | -25.02 | -32.00% | 0.12 | 2 | 1 | 0.27 | 0.90 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 450.00 | 49.80 | 51.05 | 50.43 | % | 0.11 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.16 | 11/7/2025 3:59:58 PM EST | |||
| 455.00 | 45.30 | 46.60 | 45.95 | 51.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | 0.87 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 460.00 | 40.90 | 42.10 | 41.50 | 41.75 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.26 | 0.85 | 0.01 | -0.17 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 465.00 | 36.65 | 37.90 | 37.28 | 57.07 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.82 | 0.01 | -0.18 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 470.00 | 32.55 | 33.80 | 33.18 | 31.82 | -3.39 | -9.63% | 0.07 | 2 | 16 | 0.25 | 0.79 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 475.00 | 28.65 | 29.80 | 29.23 | 31.25 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.24 | 0.75 | 0.01 | -0.20 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 480.00 | 24.95 | 26.10 | 25.53 | 24.85 | -2.72 | -9.87% | 0.05 | 2 | 19 | 0.24 | 0.71 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 485.00 | 21.10 | 22.90 | 22.00 | 21.50 | -1.15 | -5.08% | 0.05 | 20 | 42 | 0.24 | 0.66 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 490.00 | 18.65 | 19.85 | 19.25 | 19.25 | -0.25 | -1.29% | 0.04 | 12 | 21 | 0.23 | 0.61 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 495.00 | 15.10 | 16.45 | 15.78 | 16.24 | -2.11 | -11.50% | 0.03 | 301 | 41 | 0.23 | 0.55 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 500.00 | 12.50 | 13.95 | 13.23 | 13.35 | -0.75 | -5.32% | 0.03 | 80 | 106 | 0.23 | 0.49 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 505.00 | 10.30 | 11.65 | 10.98 | 10.55 | -1.20 | -10.22% | 0.02 | 56 | 175 | 0.23 | 0.44 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 510.00 | 8.40 | 9.05 | 8.73 | 9.00 | -0.82 | -8.35% | 0.02 | 76 | 219 | 0.23 | 0.38 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 515.00 | 7.20 | 7.40 | 7.30 | 7.27 | -0.68 | -8.56% | 0.01 | 53 | 265 | 0.23 | 0.33 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 520.00 | 5.80 | 5.95 | 5.88 | 5.92 | -1.23 | -17.21% | 0.01 | 49 | 627 | 0.23 | 0.28 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 525.00 | 4.65 | 4.80 | 4.73 | 4.75 | -0.60 | -11.22% | 0.01 | 152 | 697 | 0.23 | 0.24 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 530.00 | 3.70 | 3.85 | 3.78 | 3.67 | -0.67 | -15.44% | 0.01 | 96 | 205 | 0.23 | 0.20 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 535.00 | 2.96 | 3.05 | 3.01 | 3.12 | -0.48 | -13.34% | 0.01 | 47 | 372 | 0.23 | 0.17 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 540.00 | 2.35 | 2.44 | 2.40 | 2.40 | -0.40 | -14.29% | 0.00 | 56 | 240 | 0.23 | 0.14 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 545.00 | 1.87 | 1.95 | 1.91 | 1.93 | -0.30 | -13.46% | 0.00 | 13 | 31 | 0.23 | 0.11 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 550.00 | 1.48 | 1.57 | 1.53 | 1.69 | -0.11 | -6.12% | 0.00 | 48 | 182 | 0.24 | 0.09 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 555.00 | 1.18 | 1.26 | 1.22 | 1.16 | -0.35 | -23.18% | 0.00 | 11 | 60 | 0.24 | 0.08 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 560.00 | 0.94 | 1.02 | 0.98 | 1.02 | -0.26 | -20.32% | 0.00 | 52 | 99 | 0.24 | 0.06 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 565.00 | 0.76 | 0.83 | 0.80 | 0.80 | -0.22 | -21.57% | 0.00 | 13 | 35 | 0.24 | 0.05 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 570.00 | 0.61 | 0.68 | 0.65 | 0.74 | -0.16 | -17.78% | 0.00 | 13 | 66 | 0.25 | 0.04 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 575.00 | 0.50 | 0.57 | 0.54 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.25 | 0.04 | 0.00 | -0.04 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 580.00 | 0.41 | 0.47 | 0.44 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.26 | 0.03 | 0.00 | -0.04 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 585.00 | 0.33 | 0.40 | 0.37 | 0.43 | -0.09 | -17.31% | 0.00 | 4 | 20 | 0.26 | 0.03 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 590.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.09 | -21.96% | 0.00 | 63 | 27 | 0.26 | 0.02 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 595.00 | 0.23 | 0.29 | 0.26 | 0.31 | -0.35 | -53.03% | 0.00 | 4 | 108 | 0.27 | 0.02 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 600.00 | 0.19 | 0.25 | 0.22 | 0.27 | -0.01 | -3.58% | 0.00 | 4 | 38 | 0.27 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 605.00 | 0.15 | 0.22 | 0.19 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 610.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 5 | 37 | 0.28 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 615.00 | 0.11 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 620.00 | 0.09 | 0.16 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 625.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 630.00 | 0.06 | 0.13 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 635.00 | 0.05 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 640.00 | 0.04 | 0.11 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 645.00 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 650.00 | 0.02 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 655.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 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 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 320.00 | 0.02 | 0.29 | 0.16 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 335.00 | 0.05 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 340.00 | 0.06 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 345.00 | 0.07 | 0.14 | 0.11 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 350.00 | 0.08 | 0.15 | 0.12 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 355.00 | 0.10 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 360.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 9 | 9 | 0.43 | 0.00 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 365.00 | 0.14 | 0.21 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 370.00 | 0.16 | 0.22 | 0.19 | 0.20 | +0.03 | +17.65% | 0.00 | 13 | 10 | 0.41 | -0.01 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 375.00 | 0.19 | 0.26 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 380.00 | 0.22 | 0.29 | 0.26 | 0.25 | % | 0.00 | 2 | 0 | 0.40 | -0.01 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 385.00 | 0.26 | 0.32 | 0.29 | 0.29 | 0.00 | 0.00% | 0.00 | 5 | 3 | 0.39 | -0.01 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 390.00 | 0.31 | 0.37 | 0.34 | 0.33 | -0.02 | -5.72% | 0.00 | 2 | 1 | 0.38 | -0.02 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 395.00 | 0.35 | 0.42 | 0.39 | 0.37 | -0.03 | -7.50% | 0.00 | 361 | 2 | 0.37 | -0.02 | 0.00 | -0.07 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 400.00 | 0.41 | 0.48 | 0.45 | 0.45 | +0.02 | +4.66% | 0.00 | 14 | 23 | 0.36 | -0.02 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 405.00 | 0.49 | 0.54 | 0.52 | 0.52 | +0.03 | +6.13% | 0.00 | 22 | 21 | 0.35 | -0.03 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 410.00 | 0.56 | 0.62 | 0.59 | 0.60 | +0.02 | +3.45% | 0.00 | 8 | 10 | 0.34 | -0.03 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 415.00 | 0.66 | 0.72 | 0.69 | 0.78 | +0.12 | +18.19% | 0.00 | 1 | 14 | 0.33 | -0.04 | 0.00 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 420.00 | 0.78 | 0.84 | 0.81 | 0.83 | +0.01 | +1.22% | 0.00 | 2 | 63 | 0.32 | -0.05 | 0.00 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 425.00 | 0.91 | 0.97 | 0.94 | 1.09 | +0.19 | +21.12% | 0.00 | 5 | 31 | 0.32 | -0.06 | 0.00 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 430.00 | 1.07 | 1.14 | 1.11 | 1.07 | -0.01 | -0.93% | 0.00 | 9 | 9 | 0.31 | -0.06 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 435.00 | 1.27 | 1.34 | 1.31 | 1.37 | +0.19 | +16.11% | 0.00 | 11 | 26 | 0.30 | -0.08 | 0.00 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 440.00 | 1.52 | 1.59 | 1.56 | 1.62 | +0.14 | +9.46% | 0.00 | 20 | 42 | 0.29 | -0.09 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 445.00 | 1.82 | 1.90 | 1.86 | 1.93 | +0.25 | +14.89% | 0.00 | 13 | 113 | 0.28 | -0.10 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 450.00 | 2.20 | 2.49 | 2.35 | 2.30 | -0.08 | -3.37% | 0.01 | 27 | 190 | 0.28 | -0.12 | 0.00 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 455.00 | 2.66 | 2.74 | 2.70 | 3.00 | +0.22 | +7.92% | 0.01 | 73 | 85 | 0.27 | -0.13 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 460.00 | 3.20 | 3.35 | 3.28 | 3.38 | -0.12 | -3.43% | 0.01 | 31 | 181 | 0.26 | -0.15 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 465.00 | 3.90 | 4.05 | 3.98 | 4.18 | +0.16 | +3.98% | 0.01 | 73 | 376 | 0.26 | -0.18 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 470.00 | 4.80 | 4.95 | 4.88 | 4.88 | +0.41 | +9.18% | 0.01 | 51 | 506 | 0.25 | -0.21 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 475.00 | 5.85 | 6.00 | 5.93 | 5.92 | -0.21 | -3.43% | 0.01 | 249 | 1,791 | 0.25 | -0.25 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 480.00 | 7.10 | 7.25 | 7.18 | 7.40 | -0.02 | -0.27% | 0.01 | 215 | 2,304 | 0.24 | -0.29 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 485.00 | 8.60 | 8.80 | 8.70 | 8.80 | +0.70 | +8.65% | 0.02 | 60 | 1,541 | 0.24 | -0.34 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 490.00 | 10.40 | 10.60 | 10.50 | 10.77 | +0.22 | +2.09% | 0.02 | 106 | 529 | 0.23 | -0.39 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 495.00 | 12.50 | 12.75 | 12.63 | 12.75 | +0.10 | +0.80% | 0.03 | 87 | 358 | 0.23 | -0.45 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 500.00 | 14.90 | 15.20 | 15.05 | 15.39 | -0.08 | -0.52% | 0.03 | 33 | 318 | 0.23 | -0.51 | 0.01 | -0.22 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 505.00 | 17.65 | 17.95 | 17.80 | 17.76 | -0.39 | -2.15% | 0.04 | 12 | 321 | 0.23 | -0.56 | 0.01 | -0.21 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 510.00 | 19.75 | 21.95 | 20.85 | 20.80 | -0.37 | -1.75% | 0.04 | 5 | 179 | 0.23 | -0.62 | 0.01 | -0.20 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 515.00 | 24.00 | 25.15 | 24.58 | 24.26 | +1.96 | +8.79% | 0.05 | 182 | 263 | 0.23 | -0.67 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 520.00 | 27.35 | 28.25 | 27.80 | 30.78 | +3.14 | +11.36% | 0.05 | 4 | 71 | 0.23 | -0.72 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 525.00 | 31.20 | 32.60 | 31.90 | 28.23 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.23 | -0.76 | 0.01 | -0.16 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 530.00 | 35.10 | 36.75 | 35.93 | 36.42 | +0.77 | +2.16% | 0.07 | 2 | 36 | 0.23 | -0.80 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 535.00 | 39.40 | 41.10 | 40.25 | 41.71 | +5.52 | +15.26% | 0.08 | 10 | 37 | 0.23 | -0.83 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 540.00 | 44.10 | 45.60 | 44.85 | 45.33 | +13.85 | +44.00% | 0.08 | 1 | 11 | 0.24 | -0.86 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 545.00 | 48.70 | 50.20 | 49.45 | 49.75 | +1.30 | +2.69% | 0.09 | 3 | 23 | 0.24 | -0.89 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 550.00 | 53.20 | 54.95 | 54.08 | 53.00 | -0.70 | -1.31% | 0.10 | 1 | 37 | 0.31 | -0.91 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 555.00 | 57.40 | 60.75 | 59.08 | 31.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | -0.92 | 0.00 | -0.08 | 10/30/2025 | 11/7/2025 3:59:58 PM EST |
| 560.00 | 62.55 | 65.60 | 64.08 | 42.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.32 | -0.94 | 0.00 | -0.07 | 11/3/2025 | 11/7/2025 3:59:58 PM EST |
| 565.00 | 67.30 | 70.45 | 68.88 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.06 | 11/7/2025 3:59:58 PM EST | |||
| 570.00 | 72.20 | 75.35 | 73.78 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 575.00 | 77.05 | 80.30 | 78.68 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 580.00 | 82.00 | 85.25 | 83.63 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 585.00 | 86.95 | 90.20 | 88.58 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 590.00 | 91.90 | 95.15 | 93.53 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 595.00 | 96.90 | 100.15 | 98.53 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 600.00 | 101.85 | 105.10 | 103.48 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 605.00 | 106.85 | 110.10 | 108.48 | 91.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/4/2025 | 11/7/2025 3:59:58 PM EST |
| 610.00 | 111.85 | 115.10 | 113.48 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 615.00 | 116.80 | 120.10 | 118.45 | % | 0.19 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 620.00 | 121.80 | 125.05 | 123.43 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 625.00 | 126.80 | 130.10 | 128.45 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 630.00 | 131.80 | 135.10 | 133.45 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 635.00 | 136.80 | 140.10 | 138.45 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 640.00 | 141.80 | 145.10 | 143.45 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 645.00 | 146.80 | 150.10 | 148.45 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 650.00 | 151.80 | 155.10 | 153.45 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 655.00 | 156.80 | 160.10 | 158.45 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST |