Options Chain for MICROSOFT CORP COM (MSFT) - $450.24 as of 5/31/2026 9:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 275.95 | 279.25 | 277.60 | 252.12 | 0.00 | 0.00% | 1.59 | 0 | 17 | 0.76 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 180.00 | 271.10 | 274.15 | 272.63 | 207.00 | 0.00 | 0.00% | 1.51 | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 5/29/2026 3:59:56 PM EST |
| 185.00 | 266.20 | 269.40 | 267.80 | 226.46 | 0.00 | 0.00% | 1.45 | 0 | 995 | 0.72 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 190.00 | 261.30 | 264.50 | 262.90 | 258.00 | +17.26 | +7.17% | 1.38 | 1 | 89 | 0.70 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 195.00 | 256.45 | 259.70 | 258.08 | % | 1.32 | 0 | 107 | 0.68 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 200.00 | 251.60 | 254.90 | 253.25 | 225.50 | 0.00 | 0.00% | 1.27 | 0 | 310 | 0.67 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:56 PM EST |
| 205.00 | 246.75 | 249.95 | 248.35 | 172.32 | 0.00 | 0.00% | 1.21 | 0 | 73 | 0.65 | 0.99 | 0.00 | -0.02 | 3/25/2026 | 5/29/2026 3:59:56 PM EST |
| 210.00 | 241.85 | 245.10 | 243.48 | 204.60 | 0.00 | 0.00% | 1.16 | 0 | 100 | 0.63 | 0.99 | 0.00 | -0.02 | 5/5/2026 | 5/29/2026 3:59:56 PM EST |
| 215.00 | 237.00 | 240.40 | 238.70 | % | 1.11 | 0 | 36 | 0.62 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 220.00 | 232.20 | 235.55 | 233.88 | 193.45 | 0.00 | 0.00% | 1.06 | 0 | 272 | 0.60 | 0.99 | 0.00 | -0.02 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 227.30 | 230.55 | 228.93 | 140.96 | 0.00 | 0.00% | 1.02 | 0 | 67 | 0.59 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 222.50 | 225.65 | 224.08 | 187.55 | 0.00 | 0.00% | 0.97 | 0 | 252 | 0.57 | 0.98 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 235.00 | 217.65 | 221.05 | 219.35 | 194.00 | 0.00 | 0.00% | 0.93 | 0 | 12 | 0.56 | 0.98 | 0.00 | -0.03 | 4/17/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 212.90 | 216.05 | 214.48 | 184.82 | 0.00 | 0.00% | 0.89 | 0 | 128 | 0.55 | 0.98 | 0.00 | -0.03 | 4/16/2026 | 5/29/2026 3:59:56 PM EST |
| 245.00 | 208.05 | 211.25 | 209.65 | 203.44 | +26.14 | +14.75% | 0.86 | 1 | 55 | 0.53 | 0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 250.00 | 203.30 | 206.45 | 204.88 | 174.52 | 0.00 | 0.00% | 0.82 | 0 | 667 | 0.52 | 0.98 | 0.00 | -0.04 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 198.50 | 201.70 | 200.10 | 171.93 | 0.00 | 0.00% | 0.78 | 0 | 29 | 0.51 | 0.98 | 0.00 | -0.04 | 4/16/2026 | 5/29/2026 3:59:56 PM EST |
| 260.00 | 194.00 | 196.60 | 195.30 | 172.00 | 0.00 | 0.00% | 0.75 | 0 | 767 | 0.39 | 0.97 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 265.00 | 189.15 | 192.10 | 190.63 | 151.10 | 0.00 | 0.00% | 0.72 | 0 | 50 | 0.38 | 0.97 | 0.00 | -0.04 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 270.00 | 184.35 | 187.45 | 185.90 | 156.55 | 0.00 | 0.00% | 0.69 | 0 | 65 | 0.39 | 0.97 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 179.65 | 182.55 | 181.10 | 153.65 | 0.00 | 0.00% | 0.66 | 0 | 49 | 0.38 | 0.96 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 175.00 | 178.00 | 176.50 | 145.50 | 0.00 | 0.00% | 0.63 | 0 | 137 | 0.38 | 0.96 | 0.00 | -0.05 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 285.00 | 170.20 | 173.35 | 171.78 | 149.71 | 0.00 | 0.00% | 0.60 | 0 | 225 | 0.37 | 0.96 | 0.00 | -0.05 | 4/17/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 165.65 | 168.70 | 167.18 | 160.76 | +24.36 | +17.86% | 0.58 | 2 | 160 | 0.37 | 0.95 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 295.00 | 161.00 | 164.00 | 162.50 | 120.10 | 0.00 | 0.00% | 0.55 | 0 | 138 | 0.37 | 0.95 | 0.00 | -0.05 | 4/30/2026 | 5/29/2026 3:59:56 PM EST |
| 300.00 | 156.35 | 159.45 | 157.90 | 155.00 | +33.75 | +27.84% | 0.53 | 36 | 627 | 0.36 | 0.94 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 305.00 | 151.75 | 154.80 | 153.28 | 147.40 | +30.40 | +25.99% | 0.50 | 5 | 57 | 0.36 | 0.94 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 310.00 | 147.25 | 150.35 | 148.80 | 143.50 | +25.75 | +21.87% | 0.48 | 2 | 40 | 0.36 | 0.93 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 315.00 | 142.75 | 145.80 | 144.28 | 137.95 | +28.65 | +26.22% | 0.46 | 9 | 53 | 0.36 | 0.93 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 320.00 | 138.30 | 141.35 | 139.83 | 118.00 | 0.00 | 0.00% | 0.44 | 0 | 137 | 0.36 | 0.92 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 325.00 | 134.00 | 136.90 | 135.45 | 114.31 | 0.00 | 0.00% | 0.42 | 0 | 124 | 0.36 | 0.92 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 330.00 | 129.75 | 132.50 | 131.13 | 131.37 | +21.27 | +19.32% | 0.40 | 4 | 139 | 0.35 | 0.91 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 335.00 | 125.00 | 128.20 | 126.60 | 107.50 | 0.00 | 0.00% | 0.38 | 0 | 150 | 0.35 | 0.90 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 340.00 | 121.10 | 123.80 | 122.45 | 116.32 | +14.32 | +14.04% | 0.36 | 10 | 274 | 0.35 | 0.89 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 345.00 | 117.00 | 119.65 | 118.33 | 113.60 | +22.43 | +24.61% | 0.34 | 2 | 2,972 | 0.35 | 0.89 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 350.00 | 112.95 | 115.40 | 114.18 | 110.05 | +15.05 | +15.85% | 0.33 | 65 | 2,809 | 0.35 | 0.88 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 355.00 | 108.35 | 111.25 | 109.80 | 100.30 | +15.99 | +18.97% | 0.31 | 2 | 208 | 0.34 | 0.87 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 360.00 | 104.30 | 107.25 | 105.78 | 103.05 | +18.65 | +22.10% | 0.29 | 40 | 8,389 | 0.34 | 0.86 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 365.00 | 100.25 | 103.10 | 101.68 | 98.00 | +17.63 | +21.94% | 0.28 | 41 | 1,291 | 0.34 | 0.85 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 370.00 | 96.50 | 99.80 | 98.15 | 91.00 | +12.67 | +16.18% | 0.27 | 147 | 1,755 | 0.34 | 0.83 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 375.00 | 92.40 | 95.50 | 93.95 | 94.95 | +21.63 | +29.51% | 0.25 | 148 | 4,480 | 0.33 | 0.82 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 380.00 | 89.40 | 91.55 | 90.48 | 84.74 | +13.74 | +19.36% | 0.24 | 43 | 5,508 | 0.33 | 0.81 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 385.00 | 84.95 | 87.85 | 86.40 | 82.05 | +13.05 | +18.92% | 0.22 | 26 | 2,760 | 0.33 | 0.80 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 390.00 | 81.45 | 84.25 | 82.85 | 82.00 | +15.35 | +23.04% | 0.21 | 45 | 958 | 0.33 | 0.78 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 395.00 | 77.95 | 80.90 | 79.43 | 80.00 | +18.13 | +29.31% | 0.20 | 102 | 1,557 | 0.32 | 0.77 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 400.00 | 74.70 | 77.25 | 75.98 | 76.27 | +17.40 | +29.56% | 0.19 | 203 | 4,643 | 0.33 | 0.75 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 405.00 | 71.25 | 73.65 | 72.45 | 70.60 | +14.63 | +26.14% | 0.18 | 45 | 1,785 | 0.33 | 0.73 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 410.00 | 68.25 | 70.95 | 69.60 | 70.00 | +16.96 | +31.98% | 0.17 | 99 | 2,261 | 0.32 | 0.72 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 415.00 | 64.60 | 67.55 | 66.08 | 63.40 | +11.92 | +23.16% | 0.16 | 31 | 1,494 | 0.32 | 0.70 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 420.00 | 62.60 | 64.45 | 63.53 | 62.60 | +14.55 | +30.29% | 0.15 | 310 | 3,378 | 0.33 | 0.68 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 425.00 | 59.20 | 61.45 | 60.33 | 58.50 | +12.90 | +28.29% | 0.14 | 148 | 1,257 | 0.32 | 0.67 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 430.00 | 57.05 | 58.75 | 57.90 | 58.00 | +15.30 | +35.84% | 0.13 | 523 | 4,721 | 0.32 | 0.65 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 435.00 | 54.05 | 55.60 | 54.83 | 54.59 | +14.11 | +34.86% | 0.13 | 267 | 1,091 | 0.32 | 0.63 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 440.00 | 51.05 | 53.05 | 52.05 | 51.60 | +13.00 | +33.68% | 0.12 | 821 | 2,373 | 0.32 | 0.61 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 445.00 | 49.15 | 49.90 | 49.53 | 49.89 | +14.73 | +41.90% | 0.11 | 90 | 1,276 | 0.32 | 0.60 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 450.00 | 45.80 | 47.65 | 46.73 | 47.50 | +13.90 | +41.37% | 0.10 | 559 | 6,017 | 0.32 | 0.58 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 455.00 | 43.25 | 45.30 | 44.28 | 44.90 | +12.92 | +40.40% | 0.10 | 118 | 822 | 0.32 | 0.56 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 460.00 | 41.55 | 42.75 | 42.15 | 42.39 | +11.44 | +36.97% | 0.09 | 498 | 4,477 | 0.32 | 0.54 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 465.00 | 39.75 | 40.70 | 40.23 | 39.94 | +11.39 | +39.90% | 0.09 | 163 | 1,332 | 0.32 | 0.53 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 470.00 | 37.35 | 38.85 | 38.10 | 38.06 | +11.51 | +43.36% | 0.08 | 168 | 2,220 | 0.32 | 0.51 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 475.00 | 34.85 | 36.60 | 35.73 | 36.22 | +11.02 | +43.73% | 0.08 | 185 | 8,497 | 0.32 | 0.49 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 480.00 | 33.30 | 34.90 | 34.10 | 34.17 | +10.07 | +41.79% | 0.07 | 682 | 8,439 | 0.32 | 0.47 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 485.00 | 31.30 | 33.60 | 32.45 | 32.50 | +10.00 | +44.45% | 0.07 | 279 | 553 | 0.32 | 0.46 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 490.00 | 29.95 | 31.15 | 30.55 | 30.10 | +9.30 | +44.72% | 0.06 | 93 | 3,368 | 0.32 | 0.44 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 495.00 | 28.10 | 29.40 | 28.75 | 29.40 | +9.52 | +47.89% | 0.06 | 146 | 1,612 | 0.32 | 0.42 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 500.00 | 27.15 | 28.00 | 27.58 | 27.60 | +8.80 | +46.81% | 0.06 | 2,306 | 9,838 | 0.32 | 0.41 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 505.00 | 25.50 | 26.45 | 25.98 | 25.98 | +8.48 | +48.46% | 0.05 | 88 | 638 | 0.32 | 0.39 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 510.00 | 24.20 | 25.30 | 24.75 | 23.85 | +7.65 | +47.23% | 0.05 | 681 | 1,328 | 0.32 | 0.37 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 515.00 | 23.00 | 24.35 | 23.68 | 23.30 | +7.45 | +47.01% | 0.05 | 482 | 1,770 | 0.32 | 0.36 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 520.00 | 21.90 | 22.95 | 22.43 | 22.10 | +7.46 | +50.96% | 0.04 | 11,275 | 3,021 | 0.32 | 0.34 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 525.00 | 20.65 | 21.15 | 20.90 | 20.50 | +6.95 | +51.30% | 0.04 | 427 | 53,233 | 0.32 | 0.33 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 530.00 | 19.50 | 20.05 | 19.78 | 18.79 | +5.99 | +46.80% | 0.04 | 120 | 1,464 | 0.32 | 0.31 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 535.00 | 17.40 | 18.80 | 18.10 | 17.70 | +5.20 | +41.60% | 0.03 | 55 | 1,214 | 0.32 | 0.30 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 540.00 | 16.45 | 18.55 | 17.50 | 17.70 | +6.13 | +52.99% | 0.03 | 38 | 1,373 | 0.32 | 0.29 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 545.00 | 15.45 | 16.80 | 16.13 | 15.00 | +4.38 | +41.25% | 0.03 | 38 | 1,085 | 0.32 | 0.27 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 550.00 | 14.55 | 16.00 | 15.28 | 15.65 | +5.54 | +54.80% | 0.03 | 1,015 | 6,662 | 0.32 | 0.26 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 555.00 | 13.65 | 15.00 | 14.33 | 13.40 | +3.72 | +38.43% | 0.03 | 107 | 572 | 0.32 | 0.25 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 560.00 | 12.85 | 14.40 | 13.63 | 12.60 | +3.53 | +38.92% | 0.02 | 157 | 2,308 | 0.32 | 0.24 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 565.00 | 12.05 | 13.55 | 12.80 | 12.55 | +4.00 | +46.79% | 0.02 | 186 | 287 | 0.32 | 0.23 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 570.00 | 11.35 | 12.65 | 12.00 | 11.20 | +3.25 | +40.89% | 0.02 | 85 | 959 | 0.32 | 0.22 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 575.00 | 11.25 | 11.80 | 11.53 | 11.70 | +4.30 | +58.11% | 0.02 | 484 | 129,133 | 0.32 | 0.21 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 580.00 | 10.00 | 11.25 | 10.63 | 10.87 | +3.77 | +53.10% | 0.02 | 36 | 1,385 | 0.32 | 0.20 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 585.00 | 9.40 | 10.60 | 10.00 | 9.41 | +2.71 | +40.45% | 0.02 | 90 | 597 | 0.32 | 0.19 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 590.00 | 8.85 | 10.05 | 9.45 | 8.65 | +2.18 | +33.70% | 0.02 | 48 | 1,261 | 0.32 | 0.18 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 595.00 | 8.30 | 9.50 | 8.90 | 8.20 | +3.63 | +79.44% | 0.01 | 662 | 908 | 0.32 | 0.17 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 600.00 | 8.25 | 8.85 | 8.55 | 8.70 | +3.25 | +59.64% | 0.01 | 389 | 3,186 | 0.33 | 0.16 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 605.00 | 7.30 | 8.45 | 7.88 | 7.89 | +2.42 | +44.25% | 0.01 | 107 | 560 | 0.32 | 0.15 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 610.00 | 6.90 | 8.00 | 7.45 | 7.05 | +2.10 | +42.43% | 0.01 | 189 | 374 | 0.33 | 0.15 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 615.00 | 6.45 | 7.60 | 7.03 | 6.61 | +1.86 | +39.16% | 0.01 | 80 | 305 | 0.33 | 0.14 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 620.00 | 6.05 | 7.15 | 6.60 | 6.59 | +2.07 | +45.80% | 0.01 | 72 | 647 | 0.33 | 0.13 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 625.00 | 5.90 | 7.00 | 6.45 | 6.43 | +2.07 | +47.48% | 0.01 | 102 | 102,320 | 0.33 | 0.13 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 630.00 | 5.35 | 6.55 | 5.95 | 5.95 | +1.88 | +46.20% | 0.01 | 245 | 3,038 | 0.33 | 0.12 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 635.00 | 5.00 | 6.25 | 5.63 | 5.34 | +2.50 | +88.03% | 0.01 | 5 | 2,628 | 0.33 | 0.12 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 640.00 | 4.70 | 5.95 | 5.33 | 5.28 | +1.78 | +50.86% | 0.01 | 6 | 1,443 | 0.33 | 0.11 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 645.00 | 4.45 | 5.50 | 4.98 | 4.76 | +1.31 | +37.98% | 0.01 | 25 | 260 | 0.33 | 0.11 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 650.00 | 4.35 | 5.20 | 4.78 | 4.90 | +1.75 | +55.56% | 0.01 | 48 | 1,035 | 0.33 | 0.10 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 655.00 | 4.05 | 5.10 | 4.58 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.33 | 0.10 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 660.00 | 3.80 | 4.70 | 4.25 | 4.13 | +1.17 | +39.53% | 0.01 | 2 | 421 | 0.33 | 0.09 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 665.00 | 3.60 | 4.45 | 4.03 | 3.92 | +1.07 | +37.55% | 0.01 | 4 | 273 | 0.33 | 0.09 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 670.00 | 3.35 | 4.50 | 3.93 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 893 | 0.34 | 0.08 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 675.00 | 3.70 | 4.05 | 3.88 | 3.90 | +1.40 | +56.00% | 0.01 | 57 | 37,574 | 0.34 | 0.08 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 680.00 | 3.10 | 3.95 | 3.53 | 3.37 | +0.89 | +35.89% | 0.01 | 45 | 328 | 0.34 | 0.08 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 685.00 | 3.05 | 3.80 | 3.43 | 3.07 | +0.80 | +35.25% | 0.01 | 2 | 1,117 | 0.34 | 0.07 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 690.00 | 2.80 | 3.60 | 3.20 | 3.10 | +0.85 | +37.78% | 0.00 | 16 | 391 | 0.34 | 0.07 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 695.00 | 2.65 | 3.35 | 3.00 | 3.00 | +0.80 | +36.37% | 0.00 | 70 | 2,001 | 0.34 | 0.07 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 700.00 | 2.80 | 3.80 | 3.30 | 3.00 | +1.07 | +55.44% | 0.00 | 53 | 4,402 | 0.35 | 0.06 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 720.00 | 2.22 | 2.82 | 2.52 | 2.33 | +0.74 | +46.55% | 0.00 | 43 | 384 | 0.35 | 0.05 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 740.00 | 1.72 | 2.26 | 1.99 | 2.10 | +0.70 | +50.00% | 0.00 | 62 | 281 | 0.35 | 0.05 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 760.00 | 1.44 | 1.96 | 1.70 | 1.67 | +0.43 | +34.68% | 0.00 | 1 | 278 | 0.36 | 0.04 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 780.00 | 1.22 | 1.72 | 1.47 | 1.48 | +0.44 | +42.31% | 0.00 | 2 | 355 | 0.36 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 800.00 | 1.03 | 1.53 | 1.28 | 1.30 | +0.52 | +66.67% | 0.00 | 177 | 1,786 | 0.37 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.14 | 0.50 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 1 | 636 | 0.54 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 0.18 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.49 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 185.00 | 0.10 | 0.78 | 0.44 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.52 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 190.00 | 0.10 | 0.72 | 0.41 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.50 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 195.00 | 0.10 | 0.73 | 0.42 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.48 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 200.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 36 | 581 | 0.47 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 205.00 | 0.10 | 0.56 | 0.33 | 0.36 | -0.07 | -16.28% | 0.00 | 26 | 114 | 0.45 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 210.00 | 0.14 | 0.70 | 0.42 | 0.43 | +0.01 | +2.39% | 0.00 | 25 | 185 | 0.45 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 215.00 | 0.35 | 0.69 | 0.52 | 0.49 | +0.06 | +13.96% | 0.00 | 25 | 154 | 0.46 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 220.00 | 0.21 | 0.77 | 0.49 | 0.49 | -0.08 | -14.04% | 0.00 | 4 | 234 | 0.44 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 0.35 | 0.99 | 0.67 | 0.62 | -0.07 | -10.15% | 0.00 | 4 | 123 | 0.45 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 0.25 | 0.69 | 0.47 | 0.65 | -0.20 | -23.53% | 0.00 | 2 | 299 | 0.42 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 235.00 | 0.65 | 0.96 | 0.81 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.44 | -0.02 | 0.00 | -0.03 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 0.68 | 1.25 | 0.97 | 1.03 | -0.20 | -16.26% | 0.00 | 1 | 291 | 0.44 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 245.00 | 0.69 | 1.37 | 1.03 | 1.03 | -0.23 | -18.26% | 0.00 | 1 | 152 | 0.43 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 250.00 | 0.80 | 1.24 | 1.02 | 1.01 | -0.26 | -20.48% | 0.00 | 1 | 1,725 | 0.42 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 0.88 | 1.39 | 1.14 | 1.27 | -0.29 | -18.59% | 0.00 | 3 | 390 | 0.41 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 260.00 | 1.15 | 1.94 | 1.55 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 599 | 0.42 | -0.03 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 265.00 | 1.22 | 1.65 | 1.44 | 1.49 | -0.68 | -31.34% | 0.01 | 3 | 461 | 0.41 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 270.00 | 1.39 | 1.70 | 1.55 | 1.75 | -0.63 | -26.48% | 0.01 | 4 | 1,833 | 0.40 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 1.55 | 2.09 | 1.82 | 1.82 | -0.51 | -21.89% | 0.01 | 4 | 2,064 | 0.40 | -0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 1.60 | 2.13 | 1.87 | 1.95 | -0.57 | -22.62% | 0.01 | 5 | 1,601 | 0.39 | -0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 285.00 | 1.99 | 2.35 | 2.17 | 2.30 | -0.69 | -23.08% | 0.01 | 4 | 574 | 0.39 | -0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 2.21 | 2.85 | 2.53 | 2.49 | -0.83 | -25.00% | 0.01 | 126 | 1,135 | 0.39 | -0.05 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 295.00 | 2.32 | 3.10 | 2.71 | 2.78 | -0.97 | -25.87% | 0.01 | 118 | 1,180 | 0.38 | -0.05 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 300.00 | 2.74 | 3.05 | 2.90 | 2.99 | -0.91 | -23.34% | 0.01 | 215 | 2,367 | 0.38 | -0.06 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 305.00 | 3.05 | 3.70 | 3.38 | 3.50 | -1.05 | -23.08% | 0.01 | 12 | 723 | 0.38 | -0.06 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 310.00 | 3.40 | 3.80 | 3.60 | 3.85 | -1.15 | -23.00% | 0.01 | 8 | 962 | 0.37 | -0.07 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 315.00 | 3.80 | 4.30 | 4.05 | 4.00 | -1.30 | -24.53% | 0.01 | 6 | 322 | 0.37 | -0.07 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 320.00 | 4.20 | 4.70 | 4.45 | 4.70 | -1.15 | -19.66% | 0.01 | 37 | 6,600 | 0.37 | -0.08 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 325.00 | 4.60 | 5.45 | 5.03 | 5.12 | -1.45 | -22.07% | 0.02 | 16 | 858 | 0.36 | -0.08 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 330.00 | 5.05 | 5.65 | 5.35 | 5.57 | -1.65 | -22.86% | 0.02 | 32 | 1,959 | 0.36 | -0.09 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 335.00 | 5.65 | 6.20 | 5.93 | 5.91 | -2.11 | -26.31% | 0.02 | 18 | 1,277 | 0.36 | -0.10 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 340.00 | 6.10 | 6.75 | 6.43 | 6.70 | -1.95 | -22.55% | 0.02 | 24 | 2,711 | 0.35 | -0.11 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 345.00 | 7.00 | 7.60 | 7.30 | 7.70 | -1.95 | -20.21% | 0.02 | 33 | 1,451 | 0.35 | -0.11 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 350.00 | 7.60 | 8.15 | 7.88 | 7.88 | -2.60 | -24.81% | 0.02 | 79 | 9,878 | 0.35 | -0.12 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 355.00 | 8.40 | 8.90 | 8.65 | 8.80 | -2.85 | -24.47% | 0.02 | 29 | 988 | 0.35 | -0.13 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 360.00 | 9.20 | 9.90 | 9.55 | 9.95 | -2.67 | -21.16% | 0.03 | 132 | 4,401 | 0.35 | -0.14 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 365.00 | 10.05 | 11.30 | 10.68 | 11.25 | -2.67 | -19.19% | 0.03 | 13 | 1,963 | 0.35 | -0.15 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 370.00 | 10.90 | 12.20 | 11.55 | 12.30 | -2.90 | -19.08% | 0.03 | 24 | 1,503 | 0.34 | -0.17 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 375.00 | 12.15 | 13.35 | 12.75 | 12.64 | -3.90 | -23.58% | 0.03 | 212 | 1,506 | 0.34 | -0.18 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 380.00 | 13.25 | 14.05 | 13.65 | 14.37 | -3.63 | -20.17% | 0.04 | 99 | 2,825 | 0.34 | -0.19 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 385.00 | 14.40 | 15.50 | 14.95 | 15.75 | -3.85 | -19.65% | 0.04 | 99 | 2,035 | 0.34 | -0.20 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 390.00 | 15.80 | 16.80 | 16.30 | 16.32 | -4.98 | -23.38% | 0.04 | 161 | 2,431 | 0.34 | -0.22 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 395.00 | 17.00 | 18.55 | 17.78 | 18.22 | -4.87 | -21.10% | 0.05 | 81 | 1,068 | 0.34 | -0.23 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 400.00 | 18.50 | 20.05 | 19.28 | 19.45 | -5.55 | -22.20% | 0.05 | 111 | 4,696 | 0.33 | -0.25 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 405.00 | 20.05 | 21.65 | 20.85 | 21.80 | -5.05 | -18.81% | 0.05 | 42 | 784 | 0.33 | -0.27 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 410.00 | 21.70 | 23.40 | 22.55 | 22.72 | -7.31 | -24.35% | 0.06 | 10 | 2,439 | 0.33 | -0.28 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 415.00 | 23.45 | 25.20 | 24.33 | 25.85 | -5.55 | -17.68% | 0.06 | 62 | 942 | 0.33 | -0.30 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 420.00 | 25.40 | 27.10 | 26.25 | 27.60 | -5.73 | -17.20% | 0.06 | 52 | 5,869 | 0.33 | -0.32 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 425.00 | 27.25 | 29.10 | 28.18 | 28.55 | -7.40 | -20.59% | 0.07 | 30 | 1,093 | 0.33 | -0.33 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 430.00 | 29.45 | 31.20 | 30.33 | 31.00 | -7.19 | -18.83% | 0.07 | 38 | 1,948 | 0.33 | -0.35 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 435.00 | 31.20 | 33.50 | 32.35 | 34.00 | -6.81 | -16.69% | 0.07 | 298 | 482 | 0.33 | -0.37 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 440.00 | 33.85 | 35.70 | 34.78 | 36.90 | -6.64 | -15.25% | 0.08 | 177 | 2,967 | 0.33 | -0.39 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 445.00 | 36.05 | 38.15 | 37.10 | 39.55 | -6.82 | -14.71% | 0.08 | 3 | 769 | 0.33 | -0.40 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 450.00 | 38.45 | 40.65 | 39.55 | 40.00 | -9.29 | -18.85% | 0.09 | 350 | 2,287 | 0.33 | -0.42 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 455.00 | 40.90 | 43.40 | 42.15 | 44.55 | -17.45 | -28.15% | 0.09 | 159 | 256 | 0.33 | -0.44 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 460.00 | 43.70 | 44.85 | 44.28 | 44.75 | -12.90 | -22.38% | 0.10 | 6 | 1,821 | 0.32 | -0.46 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 465.00 | 46.65 | 48.95 | 47.80 | 68.54 | 0.00 | 0.00% | 0.10 | 0 | 500 | 0.33 | -0.47 | 0.00 | -0.13 | 5/11/2026 | 5/29/2026 3:59:56 PM EST |
| 470.00 | 49.65 | 51.70 | 50.68 | 50.90 | -11.46 | -18.38% | 0.11 | 21 | 1,489 | 0.33 | -0.49 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 475.00 | 52.20 | 54.90 | 53.55 | 72.20 | 0.00 | 0.00% | 0.11 | 0 | 14,581 | 0.33 | -0.51 | 0.00 | -0.12 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 480.00 | 55.40 | 57.90 | 56.65 | 60.35 | -8.95 | -12.92% | 0.12 | 213 | 2,778 | 0.33 | -0.53 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 485.00 | 58.55 | 61.05 | 59.80 | 85.69 | 0.00 | 0.00% | 0.12 | 0 | 343 | 0.33 | -0.54 | 0.00 | -0.12 | 5/14/2026 | 5/29/2026 3:59:56 PM EST |
| 490.00 | 61.80 | 64.40 | 63.10 | 67.30 | -14.14 | -17.37% | 0.13 | 23 | 886 | 0.33 | -0.56 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 495.00 | 65.25 | 67.75 | 66.50 | 68.55 | -8.59 | -11.14% | 0.13 | 1 | 926 | 0.33 | -0.58 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 500.00 | 68.35 | 71.25 | 69.80 | 70.00 | -14.17 | -16.84% | 0.14 | 24 | 4,313 | 0.33 | -0.59 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 505.00 | 70.90 | 74.80 | 72.85 | 76.77 | -22.65 | -22.79% | 0.14 | 1 | 276 | 0.33 | -0.61 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 510.00 | 74.65 | 78.40 | 76.53 | 80.88 | -11.22 | -12.19% | 0.15 | 6 | 512 | 0.33 | -0.63 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 515.00 | 78.25 | 82.00 | 80.13 | 84.72 | -65.03 | -43.43% | 0.16 | 2 | 545 | 0.33 | -0.64 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 520.00 | 82.20 | 85.80 | 84.00 | 91.15 | -17.70 | -16.27% | 0.16 | 2 | 96 | 0.32 | -0.66 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 525.00 | 86.20 | 89.50 | 87.85 | 110.01 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.32 | -0.67 | 0.00 | -0.11 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 530.00 | 90.45 | 93.50 | 91.98 | 97.93 | -26.17 | -21.09% | 0.17 | 3 | 11 | 0.33 | -0.69 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 535.00 | 94.15 | 97.35 | 95.75 | 121.92 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.33 | -0.70 | 0.00 | -0.10 | 5/8/2026 | 5/29/2026 3:59:56 PM EST |
| 540.00 | 98.15 | 101.45 | 99.80 | 126.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.33 | -0.71 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 545.00 | 102.65 | 105.50 | 104.08 | 107.65 | % | 0.19 | 1 | 3 | 0.33 | -0.73 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST | |
| 550.00 | 106.85 | 109.60 | 108.23 | 133.54 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.33 | -0.74 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 555.00 | 110.45 | 113.85 | 112.15 | 144.59 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.33 | -0.75 | 0.00 | -0.09 | 4/15/2026 | 5/29/2026 3:59:56 PM EST |
| 560.00 | 115.20 | 118.10 | 116.65 | 145.05 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.33 | -0.76 | 0.00 | -0.09 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 565.00 | 119.00 | 122.45 | 120.73 | 123.80 | -28.95 | -18.96% | 0.21 | 1 | 1 | 0.33 | -0.77 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 570.00 | 123.60 | 126.85 | 125.23 | 208.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.09 | 3/30/2026 | 5/29/2026 3:59:56 PM EST |
| 575.00 | 128.40 | 131.20 | 129.80 | 132.75 | -18.38 | -12.17% | 0.23 | 1 | 2 | 0.33 | -0.79 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 580.00 | 132.30 | 135.60 | 133.95 | 168.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.08 | 4/23/2026 | 5/29/2026 3:59:56 PM EST |
| 585.00 | 137.10 | 140.20 | 138.65 | % | 0.24 | 0 | 0 | 0.33 | -0.81 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 590.00 | 141.40 | 144.75 | 143.08 | % | 0.24 | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.08 | 5/29/2026 3:59:56 PM EST | |||
| 595.00 | 146.00 | 149.35 | 147.68 | 181.56 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.32 | -0.83 | 0.00 | -0.07 | 5/1/2026 | 5/29/2026 3:59:56 PM EST |
| 600.00 | 150.55 | 153.85 | 152.20 | 158.50 | -37.80 | -19.26% | 0.25 | 1 | 0 | 0.35 | -0.84 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 605.00 | 155.30 | 158.70 | 157.00 | 176.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.07 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 610.00 | 160.15 | 163.45 | 161.80 | % | 0.27 | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 615.00 | 164.95 | 168.20 | 166.58 | % | 0.27 | 0 | 0 | 0.36 | -0.86 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 620.00 | 169.70 | 173.00 | 171.35 | % | 0.28 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 625.00 | 174.40 | 177.85 | 176.13 | 200.07 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.06 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 630.00 | 179.20 | 182.65 | 180.93 | 214.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.37 | -0.88 | 0.00 | -0.06 | 5/1/2026 | 5/29/2026 3:59:56 PM EST |
| 635.00 | 184.05 | 187.50 | 185.78 | % | 0.29 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 640.00 | 189.15 | 192.40 | 190.78 | % | 0.30 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.06 | 5/29/2026 3:59:56 PM EST | |||
| 645.00 | 194.05 | 197.30 | 195.68 | % | 0.30 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 650.00 | 198.95 | 202.25 | 200.60 | % | 0.31 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 655.00 | 203.95 | 207.15 | 205.55 | % | 0.31 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 660.00 | 209.00 | 212.10 | 210.55 | % | 0.32 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 665.00 | 213.85 | 217.20 | 215.53 | % | 0.32 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 670.00 | 218.55 | 222.10 | 220.33 | % | 0.33 | 0 | 0 | 0.41 | -0.92 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 675.00 | 223.55 | 227.10 | 225.33 | % | 0.33 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 680.00 | 228.55 | 232.10 | 230.33 | % | 0.34 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 685.00 | 233.80 | 237.10 | 235.45 | % | 0.34 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 690.00 | 238.50 | 242.10 | 240.30 | % | 0.35 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 695.00 | 243.65 | 247.10 | 245.38 | % | 0.35 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 700.00 | 248.50 | 252.05 | 250.28 | % | 0.36 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 720.00 | 268.85 | 272.10 | 270.48 | % | 0.38 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 740.00 | 288.65 | 292.10 | 290.38 | % | 0.39 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 760.00 | 308.85 | 312.10 | 310.48 | % | 0.41 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 780.00 | 328.55 | 332.10 | 330.33 | % | 0.42 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 800.00 | 348.50 | 352.10 | 350.30 | % | 0.44 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST |