Options Chain for MICROSOFT CORP COM (MSFT) - $503.51 as of 7/10/2025 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 376.05 | 379.50 | 377.78 | 372.81 | 0.00 | 0.00% | 3.02 | 0 | 126 | 1.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 370.85 | 374.50 | 372.68 | 344.00 | 0.00 | 0.00% | 2.87 | 0 | 617 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 366.20 | 369.65 | 367.93 | 337.68 | 0.00 | 0.00% | 2.73 | 0 | 293 | 1.08 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 361.30 | 364.75 | 363.03 | 274.48 | 0.00 | 0.00% | 2.59 | 0 | 54 | 1.04 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 356.10 | 359.85 | 357.98 | 331.75 | 0.00 | 0.00% | 2.47 | 0 | 21 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 351.20 | 354.90 | 353.05 | 291.18 | 0.00 | 0.00% | 2.35 | 0 | 99 | 1.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 346.60 | 349.80 | 348.20 | 226.31 | 0.00 | 0.00% | 2.25 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 341.35 | 344.70 | 343.03 | 290.80 | 0.00 | 0.00% | 2.14 | 0 | 63 | 0.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 336.45 | 339.85 | 338.15 | 195.60 | 0.00 | 0.00% | 2.05 | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 331.85 | 335.00 | 333.43 | 286.18 | 0.00 | 0.00% | 1.96 | 0 | 36 | 0.86 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 327.15 | 330.45 | 328.80 | 178.80 | 0.00 | 0.00% | 1.88 | 0 | 21 | 0.81 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 322.30 | 325.25 | 323.78 | 284.12 | 0.00 | 0.00% | 1.80 | 0 | 19 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 317.70 | 320.80 | 319.25 | 196.75 | 0.00 | 0.00% | 1.73 | 0 | 99 | 0.81 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 312.55 | 315.50 | 314.03 | 225.00 | 0.00 | 0.00% | 1.65 | 0 | 24 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 307.35 | 310.85 | 309.10 | 280.62 | 0.00 | 0.00% | 1.59 | 0 | 30 | 0.72 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 302.50 | 305.25 | 303.88 | 300.50 | 0.00 | 0.00% | 1.52 | 0 | 133 | 0.74 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 205.00 | 297.55 | 301.25 | 299.40 | 201.53 | 0.00 | 0.00% | 1.46 | 0 | 28 | 0.71 | 1.00 | 0.00 | -0.01 | 2/25/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 292.95 | 295.40 | 294.18 | 226.20 | 0.00 | 0.00% | 1.40 | 0 | 53 | 0.70 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 7/10/2025 3:59:49 PM EST |
| 215.00 | 288.65 | 291.30 | 289.98 | 154.00 | 0.00 | 0.00% | 1.35 | 0 | 80 | 0.70 | 1.00 | 0.00 | -0.02 | 4/8/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 283.65 | 285.60 | 284.63 | 282.20 | +65.23 | +30.07% | 1.29 | 1 | 108 | 0.70 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 277.90 | 280.80 | 279.35 | 164.40 | 0.00 | 0.00% | 1.24 | 0 | 92 | 0.64 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 273.95 | 276.50 | 275.23 | 150.55 | 0.00 | 0.00% | 1.20 | 0 | 162 | 0.63 | 1.00 | 0.00 | -0.02 | 4/3/2025 | 7/10/2025 3:59:49 PM EST |
| 235.00 | 268.65 | 271.05 | 269.85 | 266.20 | 0.00 | 0.00% | 1.15 | 0 | 20 | 0.61 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 264.15 | 266.20 | 265.18 | 261.97 | 0.00 | 0.00% | 1.10 | 0 | 173 | 0.61 | 0.99 | 0.00 | -0.02 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 258.30 | 261.35 | 259.83 | 213.97 | 0.00 | 0.00% | 1.06 | 0 | 20 | 0.61 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 254.40 | 256.50 | 255.45 | 253.35 | 0.00 | 0.00% | 1.02 | 0 | 242 | 0.58 | 0.99 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 255.00 | 249.50 | 251.60 | 250.55 | 250.59 | 0.00 | 0.00% | 0.98 | 0 | 200 | 0.57 | 0.99 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 243.70 | 247.00 | 245.35 | 242.52 | 0.00 | 0.00% | 0.94 | 0 | 126 | 0.57 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 265.00 | 238.95 | 242.20 | 240.58 | 238.85 | 0.00 | 0.00% | 0.91 | 0 | 135 | 0.57 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 234.00 | 237.70 | 235.85 | 205.20 | 0.00 | 0.00% | 0.87 | 0 | 243 | 0.55 | 0.99 | 0.00 | -0.03 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 275.00 | 229.30 | 232.20 | 230.75 | 102.10 | 0.00 | 0.00% | 0.84 | 0 | 460 | 0.52 | 0.99 | 0.00 | -0.03 | 4/22/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 224.30 | 227.35 | 225.83 | 225.71 | -0.24 | -0.11% | 0.81 | 4 | 888 | 0.51 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 285.00 | 219.45 | 223.20 | 221.33 | 221.50 | 0.00 | 0.00% | 0.78 | 0 | 274 | 0.50 | 0.99 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 214.50 | 217.80 | 216.15 | 215.05 | +60.78 | +39.40% | 0.75 | 1 | 272 | 0.50 | 0.98 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 295.00 | 210.60 | 212.90 | 211.75 | 173.57 | 0.00 | 0.00% | 0.72 | 0 | 209 | 0.48 | 0.98 | 0.00 | -0.04 | 6/2/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 204.90 | 208.05 | 206.48 | 201.46 | 0.00 | 0.00% | 0.69 | 0 | 1,274 | 0.47 | 0.98 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 200.35 | 203.20 | 201.78 | 167.96 | 0.00 | 0.00% | 0.66 | 0 | 751 | 0.47 | 0.98 | 0.00 | -0.05 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 196.00 | 198.50 | 197.25 | 176.20 | 0.00 | 0.00% | 0.64 | 0 | 293 | 0.45 | 0.98 | 0.00 | -0.05 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 191.10 | 193.60 | 192.35 | 187.95 | 0.00 | 0.00% | 0.61 | 0 | 912 | 0.35 | 0.97 | 0.00 | -0.05 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 185.95 | 188.80 | 187.38 | 190.79 | 0.00 | 0.00% | 0.59 | 0 | 249 | 0.33 | 0.97 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 180.95 | 184.15 | 182.55 | 180.55 | 0.00 | 0.00% | 0.56 | 0 | 384 | 0.33 | 0.97 | 0.00 | -0.05 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 176.55 | 178.65 | 177.60 | 174.50 | 0.00 | 0.00% | 0.54 | 0 | 452 | 0.33 | 0.97 | 0.00 | -0.06 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 171.55 | 174.50 | 173.03 | 171.45 | 0.00 | 0.00% | 0.52 | 0 | 464 | 0.42 | 0.96 | 0.00 | -0.06 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 340.00 | 166.95 | 169.65 | 168.30 | 160.67 | 0.00 | 0.00% | 0.50 | 0 | 294 | 0.41 | 0.96 | 0.00 | -0.06 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 162.10 | 164.85 | 163.48 | 161.99 | +3.23 | +2.04% | 0.47 | 2 | 824 | 0.39 | 0.96 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 350.00 | 157.55 | 160.00 | 158.78 | 158.26 | 0.00 | 0.00% | 0.45 | 0 | 1,920 | 0.32 | 0.95 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 152.05 | 155.55 | 153.80 | 155.50 | 0.00 | 0.00% | 0.43 | 0 | 323 | 0.30 | 0.95 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 360.00 | 148.10 | 150.75 | 149.43 | 147.85 | +2.55 | +1.76% | 0.42 | 1 | 2,393 | 0.32 | 0.95 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 143.30 | 146.10 | 144.70 | 143.14 | +0.10 | +0.07% | 0.40 | 4 | 483 | 0.31 | 0.94 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 138.30 | 141.30 | 139.80 | 138.37 | +0.14 | +0.11% | 0.38 | 1 | 843 | 0.32 | 0.94 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 133.80 | 136.90 | 135.35 | 133.91 | -1.00 | -0.75% | 0.36 | 1 | 813 | 0.31 | 0.93 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 129.15 | 131.80 | 130.48 | 127.62 | -2.32 | -1.79% | 0.34 | 11 | 2,991 | 0.31 | 0.93 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 124.30 | 127.90 | 126.10 | 124.53 | -0.62 | -0.50% | 0.33 | 2 | 748 | 0.30 | 0.92 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 119.75 | 122.30 | 121.03 | 122.96 | 0.00 | 0.00% | 0.31 | 0 | 1,089 | 0.30 | 0.92 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 115.25 | 118.35 | 116.80 | 115.20 | -3.18 | -2.69% | 0.30 | 1 | 786 | 0.29 | 0.91 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 110.80 | 113.85 | 112.33 | 112.43 | -1.22 | -1.08% | 0.28 | 2 | 2,225 | 0.29 | 0.90 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 106.15 | 109.00 | 107.58 | 108.87 | 0.00 | 0.00% | 0.27 | 0 | 1,459 | 0.29 | 0.90 | 0.00 | -0.09 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 101.85 | 104.60 | 103.23 | 103.40 | +0.55 | +0.54% | 0.25 | 5 | 1,351 | 0.28 | 0.89 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 97.40 | 99.65 | 98.53 | 98.61 | -0.31 | -0.32% | 0.24 | 3 | 884 | 0.27 | 0.88 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 93.25 | 96.20 | 94.73 | 93.40 | -2.60 | -2.71% | 0.23 | 9 | 1,213 | 0.28 | 0.87 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 88.70 | 90.90 | 89.80 | 92.07 | +2.17 | +2.42% | 0.21 | 10 | 2,415 | 0.27 | 0.86 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 84.60 | 87.60 | 86.10 | 84.18 | -3.27 | -3.74% | 0.20 | 13 | 958 | 0.27 | 0.85 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 80.40 | 83.10 | 81.75 | 81.96 | +0.26 | +0.32% | 0.19 | 2 | 870 | 0.27 | 0.84 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 77.00 | 79.15 | 78.08 | 76.40 | -0.91 | -1.18% | 0.18 | 508 | 2,061 | 0.26 | 0.83 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 72.75 | 75.30 | 74.03 | 71.81 | -2.89 | -3.87% | 0.17 | 1 | 2,523 | 0.25 | 0.81 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 68.30 | 71.00 | 69.65 | 69.01 | -1.89 | -2.67% | 0.15 | 118 | 6,539 | 0.25 | 0.80 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 64.65 | 67.25 | 65.95 | 65.70 | 0.00 | 0.00% | 0.14 | 0 | 1,739 | 0.25 | 0.78 | 0.00 | -0.11 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 61.10 | 63.25 | 62.18 | 61.59 | -1.31 | -2.09% | 0.14 | 8 | 2,481 | 0.25 | 0.76 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 57.00 | 59.65 | 58.33 | 58.30 | -0.78 | -1.32% | 0.13 | 6 | 1,865 | 0.25 | 0.74 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 53.40 | 56.00 | 54.70 | 53.01 | -0.90 | -1.67% | 0.12 | 541 | 2,677 | 0.24 | 0.72 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 50.65 | 52.30 | 51.48 | 51.00 | -0.85 | -1.64% | 0.11 | 228 | 1,130 | 0.24 | 0.70 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 46.65 | 49.00 | 47.83 | 47.92 | -0.81 | -1.67% | 0.10 | 38 | 12,163 | 0.24 | 0.68 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 43.85 | 44.95 | 44.40 | 42.93 | -2.11 | -4.69% | 0.09 | 2 | 10,881 | 0.23 | 0.66 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 40.65 | 42.30 | 41.48 | 41.51 | +0.47 | +1.15% | 0.08 | 128 | 2,103 | 0.23 | 0.63 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 37.50 | 39.25 | 38.38 | 38.17 | -1.08 | -2.76% | 0.08 | 11 | 5,457 | 0.23 | 0.61 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 34.00 | 36.15 | 35.08 | 35.15 | -1.05 | -2.91% | 0.07 | 306 | 14,839 | 0.23 | 0.58 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 31.35 | 33.40 | 32.38 | 32.30 | -0.52 | -1.59% | 0.06 | 17 | 11,735 | 0.22 | 0.56 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 28.35 | 30.65 | 29.50 | 29.50 | -0.67 | -2.23% | 0.06 | 98 | 2,347 | 0.22 | 0.53 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 25.85 | 28.35 | 27.10 | 27.15 | -0.48 | -1.74% | 0.05 | 55 | 1,128 | 0.22 | 0.50 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 23.45 | 25.75 | 24.60 | 24.80 | -0.45 | -1.79% | 0.05 | 86 | 2,972 | 0.22 | 0.47 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 21.20 | 23.80 | 22.50 | 22.40 | -0.62 | -2.70% | 0.04 | 44 | 1,777 | 0.22 | 0.45 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 20.05 | 21.50 | 20.78 | 20.30 | -0.48 | -2.31% | 0.04 | 239 | 1,710 | 0.21 | 0.42 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 17.05 | 19.45 | 18.25 | 18.36 | -0.59 | -3.12% | 0.03 | 5 | 1,096 | 0.21 | 0.39 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 15.30 | 18.30 | 16.80 | 16.75 | -0.25 | -1.48% | 0.03 | 105 | 2,822 | 0.21 | 0.36 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 13.55 | 15.95 | 14.75 | 15.07 | -0.24 | -1.57% | 0.03 | 61 | 1,813 | 0.21 | 0.34 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 550.00 | 12.80 | 14.00 | 13.40 | 13.51 | -0.14 | -1.03% | 0.02 | 143 | 7,425 | 0.21 | 0.31 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 11.45 | 12.60 | 12.03 | 12.15 | -0.10 | -0.82% | 0.02 | 21 | 722 | 0.21 | 0.29 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 10.20 | 11.35 | 10.78 | 10.55 | -0.47 | -4.27% | 0.02 | 19 | 852 | 0.21 | 0.26 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 9.45 | 10.20 | 9.83 | 9.75 | -0.15 | -1.52% | 0.02 | 15 | 725 | 0.21 | 0.24 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 570.00 | 8.45 | 9.65 | 9.05 | 8.45 | -0.20 | -2.32% | 0.02 | 82 | 1,332 | 0.21 | 0.22 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 7.55 | 8.25 | 7.90 | 7.49 | -0.36 | -4.59% | 0.01 | 26 | 354 | 0.21 | 0.20 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 580.00 | 6.70 | 7.40 | 7.05 | 6.87 | -0.08 | -1.16% | 0.01 | 70 | 3,559 | 0.21 | 0.19 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 585.00 | 6.00 | 6.65 | 6.33 | 6.05 | -0.10 | -1.63% | 0.01 | 58 | 157 | 0.20 | 0.17 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 590.00 | 5.35 | 6.00 | 5.68 | 4.95 | -0.55 | -10.00% | 0.01 | 28 | 379 | 0.21 | 0.16 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 595.00 | 4.30 | 5.40 | 4.85 | 4.75 | -0.07 | -1.46% | 0.01 | 1 | 528 | 0.21 | 0.14 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 600.00 | 4.25 | 4.50 | 4.38 | 4.30 | +0.07 | +1.66% | 0.01 | 67 | 3,546 | 0.21 | 0.13 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 605.00 | 3.30 | 4.40 | 3.85 | 3.59 | -0.11 | -2.98% | 0.01 | 1 | 603 | 0.21 | 0.12 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 610.00 | 2.92 | 3.90 | 3.41 | 3.02 | -0.19 | -5.92% | 0.01 | 193 | 695 | 0.21 | 0.11 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 615.00 | 3.00 | 3.65 | 3.33 | 2.84 | +0.23 | +8.82% | 0.01 | 2 | 107 | 0.21 | 0.10 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 620.00 | 2.23 | 2.85 | 2.54 | 2.56 | -0.11 | -4.12% | 0.00 | 299 | 1,101 | 0.21 | 0.10 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 625.00 | 1.94 | 3.00 | 2.47 | 2.47 | +0.26 | +11.77% | 0.00 | 264 | 600 | 0.21 | 0.09 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 630.00 | 1.58 | 2.66 | 2.12 | 2.05 | +0.04 | +1.99% | 0.00 | 2 | 322 | 0.21 | 0.08 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 635.00 | 1.36 | 2.38 | 1.87 | 1.84 | +0.35 | +23.49% | 0.00 | 3 | 187 | 0.21 | 0.08 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 640.00 | 1.27 | 2.23 | 1.75 | 1.79 | +0.54 | +43.20% | 0.00 | 8 | 337 | 0.21 | 0.07 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 645.00 | 1.18 | 2.00 | 1.59 | 1.62 | +0.15 | +10.21% | 0.00 | 59 | 1,328 | 0.21 | 0.06 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 650.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.25 | +20.84% | 0.00 | 2,545 | 392 | 0.21 | 0.06 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 655.00 | 0.88 | 1.75 | 1.32 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.22 | 0.05 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 660.00 | 0.76 | 1.62 | 1.19 | 1.08 | +0.14 | +14.90% | 0.00 | 2 | 411 | 0.22 | 0.05 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 680.00 | 0.57 | 1.26 | 0.92 | 0.74 | +0.14 | +23.34% | 0.00 | 1 | 232 | 0.22 | 0.04 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 685.00 | 0.50 | 1.15 | 0.83 | 0.64 | +0.13 | +25.49% | 0.00 | 126 | 77 | 0.22 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 690.00 | 0.43 | 1.08 | 0.76 | 0.59 | +0.14 | +31.12% | 0.00 | 36 | 47 | 0.22 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 695.00 | 0.36 | 0.60 | 0.48 | 0.54 | +0.12 | +28.58% | 0.00 | 15 | 285 | 0.22 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 700.00 | 0.31 | 0.60 | 0.46 | 0.52 | +0.16 | +44.45% | 0.00 | 275 | 1,296 | 0.22 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,405 | 0.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,997 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 180 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.60 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 0.01 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.55 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 0.02 | 0.27 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 180.00 | 0.02 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.53 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 0.03 | 0.29 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 0.04 | 0.30 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 0.05 | 0.31 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.51 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 0.06 | 0.32 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.51 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 205.00 | 0.07 | 0.33 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.50 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 0.08 | 0.34 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.49 | 0.00 | 0.00 | -0.02 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 215.00 | 0.10 | 0.35 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.49 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 0.11 | 0.37 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.48 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 0.01 | 0.14 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.47 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.14 | 0.40 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.47 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 235.00 | 0.16 | 0.42 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.46 | 0.00 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.18 | 0.40 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5,918 | 0.46 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 0.21 | 0.66 | 0.44 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.45 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 0.23 | 0.28 | 0.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.44 | -0.01 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 255.00 | 0.26 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 924 | 0.44 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 0.29 | 0.34 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.43 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 265.00 | 0.32 | 0.37 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,283 | 0.42 | -0.01 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 0.36 | 0.41 | 0.39 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,920 | 0.42 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 275.00 | 0.40 | 0.45 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.41 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 0.44 | 0.49 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 0.41 | -0.01 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 285.00 | 0.49 | 0.54 | 0.52 | 0.52 | -0.04 | -7.15% | 0.00 | 5 | 790 | 0.40 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 0.54 | 0.59 | 0.57 | 0.56 | -0.01 | -1.76% | 0.00 | 1 | 483 | 0.40 | -0.02 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 295.00 | 0.40 | 0.65 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.39 | -0.02 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 0.66 | 0.71 | 0.69 | 0.69 | -0.02 | -2.82% | 0.00 | 12 | 5,429 | 0.39 | -0.02 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 0.73 | 0.78 | 0.76 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3,123 | 0.38 | -0.02 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 0.81 | 0.86 | 0.84 | 0.91 | -0.01 | -1.09% | 0.00 | 1 | 573 | 0.38 | -0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 0.80 | 0.94 | 0.87 | 0.93 | -0.02 | -2.11% | 0.00 | 3 | 972 | 0.37 | -0.03 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 0.58 | 1.04 | 0.81 | 0.97 | -0.06 | -5.83% | 0.00 | 43 | 1,324 | 0.37 | -0.03 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 0.87 | 1.14 | 1.01 | 1.17 | +0.05 | +4.47% | 0.00 | 5 | 1,697 | 0.36 | -0.03 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 0.69 | 1.25 | 0.97 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.36 | -0.03 | 0.00 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 0.81 | 1.57 | 1.19 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.35 | -0.04 | 0.00 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 340.00 | 1.03 | 1.50 | 1.27 | 1.53 | +0.03 | +2.00% | 0.00 | 90 | 1,426 | 0.35 | -0.04 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 1.17 | 1.64 | 1.41 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.34 | -0.04 | 0.00 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 350.00 | 1.33 | 1.80 | 1.57 | 1.79 | -0.01 | -0.56% | 0.00 | 39 | 2,560 | 0.34 | -0.05 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 1.50 | 1.97 | 1.74 | 1.95 | -0.05 | -2.50% | 0.00 | 1 | 2,752 | 0.33 | -0.05 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 360.00 | 1.68 | 2.16 | 1.92 | 2.08 | -0.09 | -4.15% | 0.01 | 13 | 1,248 | 0.33 | -0.05 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 1.89 | 2.76 | 2.33 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 0.32 | -0.06 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 1.97 | 2.76 | 2.37 | 2.55 | -0.05 | -1.93% | 0.01 | 18 | 2,454 | 0.32 | -0.06 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 2.22 | 3.35 | 2.79 | 2.75 | -0.10 | -3.51% | 0.01 | 1 | 1,508 | 0.31 | -0.07 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 2.49 | 3.65 | 3.07 | 3.05 | 0.00 | 0.00% | 0.01 | 1 | 3,182 | 0.31 | -0.07 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 2.86 | 3.40 | 3.13 | 3.29 | -0.11 | -3.24% | 0.01 | 1 | 2,008 | 0.31 | -0.08 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 3.10 | 3.75 | 3.43 | 3.75 | +0.10 | +2.74% | 0.01 | 4 | 1,904 | 0.30 | -0.08 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 3.45 | 4.10 | 3.78 | 3.92 | -0.43 | -9.89% | 0.01 | 3 | 1,829 | 0.30 | -0.09 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 4.00 | 4.45 | 4.23 | 4.25 | -0.07 | -1.62% | 0.01 | 16 | 6,165 | 0.29 | -0.10 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 3.75 | 4.90 | 4.33 | 4.67 | -0.03 | -0.64% | 0.01 | 40 | 14,068 | 0.29 | -0.10 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 4.70 | 5.35 | 5.03 | 5.25 | -0.01 | -0.19% | 0.01 | 71 | 1,418 | 0.28 | -0.11 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 5.00 | 5.85 | 5.43 | 5.70 | +0.25 | +4.59% | 0.01 | 11 | 1,154 | 0.28 | -0.12 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 5.80 | 6.40 | 6.10 | 6.30 | +0.28 | +4.66% | 0.01 | 3 | 3,347 | 0.28 | -0.13 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 6.40 | 7.00 | 6.70 | 6.75 | -0.21 | -3.02% | 0.02 | 20 | 1,554 | 0.27 | -0.14 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 7.05 | 7.70 | 7.38 | 7.50 | +0.22 | +3.03% | 0.02 | 59 | 3,811 | 0.27 | -0.15 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 7.75 | 8.40 | 8.08 | 8.15 | +0.15 | +1.88% | 0.02 | 229 | 4,705 | 0.27 | -0.16 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 7.65 | 9.20 | 8.43 | 9.00 | +0.25 | +2.86% | 0.02 | 47 | 1,859 | 0.26 | -0.17 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 9.40 | 10.05 | 9.73 | 9.94 | +0.34 | +3.55% | 0.02 | 72 | 1,489 | 0.26 | -0.19 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 10.35 | 11.00 | 10.68 | 10.94 | +0.38 | +3.60% | 0.02 | 197 | 2,943 | 0.26 | -0.20 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 11.40 | 12.05 | 11.73 | 11.90 | +0.45 | +3.93% | 0.03 | 18 | 2,165 | 0.25 | -0.22 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 12.45 | 13.15 | 12.80 | 12.92 | +0.42 | +3.36% | 0.03 | 52 | 1,624 | 0.25 | -0.24 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 13.70 | 14.35 | 14.03 | 14.05 | +0.35 | +2.56% | 0.03 | 20 | 1,319 | 0.25 | -0.26 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 14.25 | 15.65 | 14.95 | 15.25 | +0.10 | +0.66% | 0.03 | 17 | 1,146 | 0.24 | -0.28 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 15.40 | 17.10 | 16.25 | 16.80 | +0.30 | +1.82% | 0.03 | 214 | 1,721 | 0.24 | -0.30 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 17.95 | 18.60 | 18.28 | 18.50 | +0.46 | +2.55% | 0.04 | 85 | 900 | 0.24 | -0.32 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 19.30 | 20.25 | 19.78 | 19.85 | +0.45 | +2.32% | 0.04 | 14 | 696 | 0.24 | -0.34 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 20.35 | 23.30 | 21.83 | 21.90 | +0.60 | +2.82% | 0.04 | 75 | 1,751 | 0.23 | -0.37 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 23.25 | 23.95 | 23.60 | 23.60 | +0.40 | +1.73% | 0.05 | 22 | 349 | 0.23 | -0.39 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 24.45 | 26.55 | 25.50 | 25.56 | +0.66 | +2.66% | 0.05 | 169 | 729 | 0.23 | -0.42 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 27.45 | 28.15 | 27.80 | 27.90 | +0.41 | +1.50% | 0.06 | 18 | 337 | 0.22 | -0.44 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 28.95 | 31.75 | 30.35 | 30.39 | -0.06 | -0.20% | 0.06 | 27 | 127 | 0.22 | -0.47 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 31.45 | 34.95 | 33.20 | 32.75 | +0.65 | +2.03% | 0.06 | 3 | 67 | 0.22 | -0.50 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 34.70 | 36.40 | 35.55 | 35.27 | +0.47 | +1.36% | 0.07 | 63 | 137 | 0.22 | -0.53 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 36.75 | 39.85 | 38.30 | 41.98 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.22 | -0.55 | 0.01 | -0.11 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 40.05 | 42.85 | 41.45 | 41.28 | +2.03 | +5.18% | 0.08 | 8 | 189 | 0.21 | -0.58 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 43.55 | 45.35 | 44.45 | 46.25 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.21 | -0.61 | 0.01 | -0.10 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 46.80 | 49.30 | 48.05 | 45.90 | 0.00 | 0.00% | 0.09 | 0 | 232 | 0.21 | -0.64 | 0.01 | -0.10 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 50.15 | 52.70 | 51.43 | 62.86 | 0.00 | 0.00% | 0.09 | 0 | 178 | 0.21 | -0.66 | 0.01 | -0.09 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 550.00 | 53.70 | 56.50 | 55.10 | 58.15 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.21 | -0.69 | 0.01 | -0.09 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 57.65 | 60.30 | 58.98 | 95.79 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.21 | -0.71 | 0.01 | -0.09 | 5/22/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 61.65 | 64.40 | 63.03 | 69.38 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.21 | -0.74 | 0.00 | -0.08 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 65.75 | 68.45 | 67.10 | 75.35 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.21 | -0.76 | 0.00 | -0.08 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 570.00 | 70.05 | 72.60 | 71.33 | 111.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.20 | -0.78 | 0.00 | -0.07 | 5/27/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 73.80 | 77.10 | 75.45 | 78.68 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.20 | -0.80 | 0.00 | -0.07 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 580.00 | 78.55 | 81.50 | 80.03 | 145.51 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.22 | -0.81 | 0.00 | -0.07 | 9/23/2024 | 7/10/2025 3:59:49 PM EST |
| 585.00 | 83.30 | 85.25 | 84.28 | 85.40 | -1.85 | -2.12% | 0.14 | 3 | 0 | 0.22 | -0.83 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 590.00 | 87.20 | 90.90 | 89.05 | % | 0.15 | 0 | 0 | 0.23 | -0.84 | 0.00 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 595.00 | 91.70 | 95.50 | 93.60 | % | 0.16 | 0 | 0 | 0.24 | -0.86 | 0.00 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 600.00 | 96.85 | 100.45 | 98.65 | 145.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.05 | 6/27/2024 | 7/10/2025 3:59:49 PM EST |
| 605.00 | 101.55 | 105.50 | 103.53 | % | 0.17 | 0 | 0 | 0.25 | -0.88 | 0.00 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 610.00 | 106.55 | 110.45 | 108.50 | 156.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.05 | 6/27/2024 | 7/10/2025 3:59:49 PM EST |
| 615.00 | 112.30 | 115.15 | 113.73 | % | 0.18 | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 620.00 | 117.00 | 120.05 | 118.53 | 124.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 625.00 | 121.55 | 125.45 | 123.50 | 167.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.04 | 5/21/2025 | 7/10/2025 3:59:49 PM EST |
| 630.00 | 126.55 | 130.45 | 128.50 | 170.79 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.04 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 635.00 | 132.45 | 134.85 | 133.65 | 177.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.04 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 640.00 | 136.55 | 140.00 | 138.28 | 185.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.03 | 6/28/2024 | 7/10/2025 3:59:49 PM EST |
| 645.00 | 141.55 | 145.45 | 143.50 | 185.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.03 | 5/22/2025 | 7/10/2025 3:59:49 PM EST |
| 650.00 | 146.60 | 149.90 | 148.25 | 154.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 655.00 | 151.55 | 155.35 | 153.45 | % | 0.23 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 660.00 | 156.55 | 160.45 | 158.50 | 207.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 6/27/2024 | 7/10/2025 3:59:49 PM EST |
| 680.00 | 176.90 | 179.90 | 178.40 | % | 0.26 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 685.00 | 182.35 | 185.45 | 183.90 | % | 0.27 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 690.00 | 187.40 | 190.40 | 188.90 | % | 0.27 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 695.00 | 191.70 | 195.45 | 193.58 | % | 0.28 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 700.00 | 196.55 | 200.20 | 198.38 | % | 0.28 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST |