Options Chain for MICROSOFT CORP COM (MSFT) - $535.93 as of 11/6/2026 1:30:42 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 | 260.35 | 263.30 | 261.83 | % | 0.97 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 280.00 | 250.45 | 253.45 | 251.95 | % | 0.90 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 290.00 | 240.50 | 243.60 | 242.05 | % | 0.83 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 300.00 | 230.60 | 233.70 | 232.15 | % | 0.77 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 305.00 | 225.65 | 228.75 | 227.20 | % | 0.74 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 310.00 | 220.70 | 223.75 | 222.23 | 223.50 | % | 0.72 | 1 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 315.00 | 215.80 | 218.80 | 217.30 | % | 0.69 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 320.00 | 210.85 | 213.90 | 212.38 | % | 0.66 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 325.00 | 205.90 | 208.90 | 207.40 | % | 0.64 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 330.00 | 200.95 | 204.05 | 202.50 | % | 0.61 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 335.00 | 196.05 | 198.95 | 197.50 | % | 0.59 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 340.00 | 190.45 | 194.10 | 192.28 | % | 0.57 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 345.00 | 185.45 | 189.20 | 187.33 | % | 0.54 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 350.00 | 181.25 | 184.30 | 182.78 | % | 0.52 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 355.00 | 176.05 | 179.35 | 177.70 | % | 0.50 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 360.00 | 170.95 | 174.45 | 172.70 | % | 0.48 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 365.00 | 166.05 | 169.50 | 167.78 | % | 0.46 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 370.00 | 161.15 | 164.60 | 162.88 | % | 0.44 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 375.00 | 156.30 | 159.65 | 157.98 | % | 0.42 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 380.00 | 151.55 | 154.85 | 153.20 | % | 0.40 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 385.00 | 146.70 | 150.00 | 148.35 | % | 0.39 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 390.00 | 141.25 | 145.10 | 143.18 | % | 0.37 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 395.00 | 136.95 | 140.20 | 138.58 | % | 0.35 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 400.00 | 131.90 | 135.30 | 133.60 | 135.85 | % | 0.33 | 1 | 0 | 0.53 | 0.98 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 405.00 | 126.95 | 130.55 | 128.75 | % | 0.32 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 410.00 | 122.40 | 125.75 | 124.08 | % | 0.30 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 415.00 | 117.15 | 120.95 | 119.05 | % | 0.29 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.10 | 11/6/2026 4:00:12 PM EST | |||
| 420.00 | 112.65 | 116.15 | 114.40 | % | 0.27 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.11 | 11/6/2026 4:00:12 PM EST | |||
| 425.00 | 107.60 | 111.35 | 109.48 | % | 0.26 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 430.00 | 103.50 | 106.55 | 105.03 | 106.14 | % | 0.24 | 3 | 0 | 0.39 | 0.94 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 435.00 | 98.40 | 101.90 | 100.15 | % | 0.23 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.13 | 11/6/2026 4:00:12 PM EST | |||
| 440.00 | 93.90 | 97.15 | 95.53 | % | 0.22 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.14 | 11/6/2026 4:00:12 PM EST | |||
| 445.00 | 88.95 | 92.50 | 90.73 | % | 0.20 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.15 | 11/6/2026 4:00:12 PM EST | |||
| 450.00 | 84.20 | 87.95 | 86.08 | 88.44 | % | 0.19 | 1 | 0 | 0.37 | 0.90 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 455.00 | 79.95 | 83.30 | 81.63 | % | 0.18 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.17 | 11/6/2026 4:00:12 PM EST | |||
| 460.00 | 75.30 | 78.85 | 77.08 | % | 0.17 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.18 | 11/6/2026 4:00:12 PM EST | |||
| 465.00 | 71.00 | 74.35 | 72.68 | % | 0.16 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.19 | 11/6/2026 4:00:12 PM EST | |||
| 470.00 | 66.65 | 69.95 | 68.30 | 67.35 | % | 0.15 | 3 | 0 | 0.35 | 0.85 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 475.00 | 62.40 | 65.65 | 64.03 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.20 | 11/6/2026 4:00:12 PM EST | |||
| 480.00 | 58.35 | 61.50 | 59.93 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.21 | 11/6/2026 4:00:12 PM EST | |||
| 485.00 | 54.20 | 57.45 | 55.83 | 63.35 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.34 | 0.80 | 0.00 | -0.22 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 490.00 | 49.55 | 53.30 | 51.43 | % | 0.10 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.23 | 11/6/2026 4:00:12 PM EST | |||
| 495.00 | 46.20 | 49.40 | 47.80 | 51.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.75 | 0.00 | -0.23 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 500.00 | 42.40 | 45.65 | 44.03 | 52.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.73 | 0.01 | -0.24 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 505.00 | 38.95 | 41.95 | 40.45 | 39.60 | % | 0.08 | 1 | 0 | 0.32 | 0.70 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 510.00 | 35.15 | 38.55 | 36.85 | 35.98 | % | 0.07 | 1 | 0 | 0.32 | 0.67 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 515.00 | 31.80 | 35.20 | 33.50 | 36.47 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.64 | 0.01 | -0.25 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 520.00 | 28.55 | 31.40 | 29.98 | 31.38 | -4.84 | -13.37% | 0.06 | 3 | 9 | 0.30 | 0.61 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 525.00 | 25.45 | 28.95 | 27.20 | 29.55 | % | 0.05 | 3 | 0 | 0.30 | 0.57 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 530.00 | 23.20 | 26.05 | 24.63 | 24.20 | -3.70 | -13.27% | 0.05 | 28 | 3 | 0.30 | 0.54 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 535.00 | 20.60 | 23.35 | 21.98 | 22.10 | -3.05 | -12.13% | 0.04 | 28 | 6 | 0.30 | 0.50 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 540.00 | 17.35 | 20.80 | 19.08 | 20.70 | -1.16 | -5.31% | 0.04 | 19 | 32 | 0.29 | 0.47 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 545.00 | 15.65 | 18.50 | 17.08 | 16.81 | -4.62 | -21.56% | 0.03 | 3 | 7 | 0.29 | 0.43 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 550.00 | 13.15 | 14.75 | 13.95 | 14.50 | -3.92 | -21.29% | 0.03 | 10 | 2 | 0.28 | 0.39 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 555.00 | 11.75 | 13.90 | 12.83 | 12.70 | -1.75 | -12.12% | 0.02 | 6 | 12 | 0.28 | 0.36 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 560.00 | 8.90 | 12.70 | 10.80 | 10.85 | -3.34 | -23.54% | 0.02 | 7 | 2 | 0.28 | 0.32 | 0.01 | -0.21 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 565.00 | 7.30 | 11.15 | 9.23 | 10.15 | -1.00 | -8.97% | 0.02 | 2 | 12 | 0.27 | 0.29 | 0.01 | -0.20 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 570.00 | 5.90 | 9.25 | 7.58 | 7.80 | -3.15 | -28.77% | 0.01 | 3 | 4 | 0.27 | 0.26 | 0.01 | -0.19 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 575.00 | 4.70 | 8.55 | 6.63 | 6.74 | -5.22 | -43.65% | 0.01 | 4 | 1 | 0.27 | 0.23 | 0.01 | -0.17 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 580.00 | 4.80 | 6.15 | 5.48 | 5.45 | -1.72 | -23.99% | 0.01 | 19 | 88 | 0.27 | 0.20 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 585.00 | 3.55 | 5.30 | 4.43 | 4.60 | % | 0.01 | 3 | 0 | 0.26 | 0.17 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 590.00 | 1.95 | 5.60 | 3.78 | 4.24 | % | 0.01 | 3 | 0 | 0.26 | 0.15 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 595.00 | 2.14 | 4.35 | 3.25 | 3.75 | -0.55 | -12.80% | 0.01 | 2 | 1 | 0.26 | 0.13 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 600.00 | 2.13 | 3.55 | 2.84 | 2.52 | % | 0.00 | 25 | 0 | 0.27 | 0.11 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 605.00 | 1.23 | 3.05 | 2.14 | 2.09 | -1.89 | -47.49% | 0.00 | 47 | 2 | 0.26 | 0.09 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 610.00 | 1.15 | 2.48 | 1.82 | 1.80 | -1.55 | -46.27% | 0.00 | 1 | 1 | 0.26 | 0.08 | 0.00 | -0.08 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 615.00 | 0.49 | 2.73 | 1.61 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 620.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 625.00 | 0.16 | 3.05 | 1.61 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.04 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 630.00 | 0.31 | 1.13 | 0.72 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 640.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 650.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 660.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 670.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 680.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 305.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 310.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 315.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:12 PM EST | |||
| 320.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 325.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 330.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 335.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 340.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 345.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 350.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 355.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 360.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 365.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 370.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 11/6/2026 4:00:12 PM EST | |||
| 375.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 380.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 385.00 | 0.84 | 1.67 | 1.26 | 0.89 | % | 0.00 | 398 | 0 | 0.50 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 390.00 | 0.00 | 3.20 | 1.60 | 1.01 | % | 0.00 | 22 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 395.00 | 0.56 | 1.57 | 1.07 | 1.13 | % | 0.00 | 25 | 0 | 0.45 | -0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 400.00 | 0.25 | 3.20 | 1.73 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 405.00 | 0.00 | 3.60 | 1.80 | 1.42 | % | 0.00 | 6 | 0 | 0.55 | -0.02 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 410.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 415.00 | 1.04 | 2.25 | 1.65 | 1.44 | % | 0.00 | 3 | 0 | 0.43 | -0.04 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 420.00 | 0.61 | 2.58 | 1.60 | 1.64 | % | 0.00 | 1 | 0 | 0.40 | -0.05 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 425.00 | 1.03 | 2.80 | 1.92 | 2.42 | % | 0.00 | 2 | 0 | 0.40 | -0.05 | 0.00 | -0.12 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 430.00 | 1.32 | 3.10 | 2.21 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 435.00 | 2.30 | 3.75 | 3.03 | 2.61 | % | 0.01 | 2 | 0 | 0.42 | -0.07 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 440.00 | 1.83 | 3.35 | 2.59 | 2.45 | % | 0.01 | 8 | 0 | 0.38 | -0.08 | 0.00 | -0.14 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 445.00 | 1.15 | 5.35 | 3.25 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.15 | 11/6/2026 4:00:12 PM EST | |||
| 450.00 | 2.40 | 4.10 | 3.25 | 3.12 | % | 0.01 | 2 | 0 | 0.37 | -0.10 | 0.00 | -0.16 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 455.00 | 1.92 | 6.00 | 3.96 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.17 | 11/6/2026 4:00:12 PM EST | |||
| 460.00 | 2.81 | 4.60 | 3.71 | 3.75 | % | 0.01 | 9 | 0 | 0.35 | -0.12 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 465.00 | 3.45 | 5.95 | 4.70 | 5.30 | % | 0.01 | 1 | 0 | 0.35 | -0.14 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 470.00 | 3.60 | 6.50 | 5.05 | 4.90 | % | 0.01 | 6 | 0 | 0.34 | -0.15 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 475.00 | 4.30 | 7.50 | 5.90 | 6.12 | % | 0.01 | 5 | 0 | 0.34 | -0.17 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 480.00 | 6.15 | 8.70 | 7.43 | 6.08 | % | 0.02 | 3 | 0 | 0.35 | -0.18 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 485.00 | 5.80 | 8.60 | 7.20 | 6.93 | -1.02 | -12.83% | 0.01 | 1 | 15 | 0.32 | -0.20 | 0.00 | -0.22 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 490.00 | 6.80 | 10.35 | 8.58 | 8.25 | -0.47 | -5.39% | 0.02 | 4 | 19 | 0.33 | -0.22 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 495.00 | 7.80 | 10.60 | 9.20 | 8.30 | % | 0.02 | 10 | 0 | 0.32 | -0.25 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:12 PM EST | |
| 500.00 | 10.20 | 11.75 | 10.98 | 11.05 | +0.34 | +3.18% | 0.02 | 15 | 13 | 0.32 | -0.27 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 505.00 | 10.60 | 14.00 | 12.30 | 12.94 | +4.19 | +47.89% | 0.02 | 3 | 1 | 0.32 | -0.30 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 510.00 | 11.85 | 15.80 | 13.83 | 13.28 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | -0.33 | 0.01 | -0.25 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 515.00 | 13.45 | 17.20 | 15.33 | 15.00 | +4.15 | +38.25% | 0.03 | 22 | 1 | 0.31 | -0.36 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 520.00 | 16.50 | 18.90 | 17.70 | 16.96 | +1.96 | +13.07% | 0.03 | 3 | 2 | 0.31 | -0.39 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 525.00 | 17.40 | 21.05 | 19.23 | 18.18 | +0.46 | +2.60% | 0.04 | 9 | 4 | 0.30 | -0.43 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 530.00 | 19.35 | 23.30 | 21.33 | 20.82 | +1.12 | +5.69% | 0.04 | 15 | 4 | 0.29 | -0.46 | 0.01 | -0.25 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 535.00 | 21.70 | 25.45 | 23.58 | 21.94 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.29 | -0.50 | 0.01 | -0.25 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 540.00 | 24.20 | 27.85 | 26.03 | 23.00 | -0.60 | -2.55% | 0.05 | 3 | 9 | 0.28 | -0.53 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 545.00 | 26.95 | 30.55 | 28.75 | 30.30 | +6.80 | +28.94% | 0.05 | 6 | 6 | 0.28 | -0.57 | 0.01 | -0.24 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 550.00 | 29.85 | 33.60 | 31.73 | 28.45 | -0.50 | -1.73% | 0.06 | 2 | 12 | 0.28 | -0.61 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:12 PM EST |
| 555.00 | 33.00 | 36.40 | 34.70 | 32.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | -0.64 | 0.01 | -0.22 | 11/5/2026 | 11/6/2026 4:00:12 PM EST |
| 560.00 | 36.35 | 39.65 | 38.00 | % | 0.07 | 0 | 0 | 0.27 | -0.68 | 0.01 | -0.21 | 11/6/2026 4:00:12 PM EST | |||
| 565.00 | 39.85 | 43.10 | 41.48 | % | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.01 | -0.20 | 11/6/2026 4:00:12 PM EST | |||
| 570.00 | 43.65 | 46.75 | 45.20 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.19 | 11/6/2026 4:00:12 PM EST | |||
| 575.00 | 47.30 | 50.65 | 48.98 | % | 0.09 | 0 | 0 | 0.26 | -0.77 | 0.01 | -0.17 | 11/6/2026 4:00:12 PM EST | |||
| 580.00 | 51.45 | 54.60 | 53.03 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.01 | -0.16 | 11/6/2026 4:00:12 PM EST | |||
| 585.00 | 55.65 | 59.00 | 57.33 | % | 0.10 | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.14 | 11/6/2026 4:00:12 PM EST | |||
| 590.00 | 60.00 | 63.20 | 61.60 | % | 0.10 | 0 | 0 | 0.26 | -0.85 | 0.00 | -0.13 | 11/6/2026 4:00:12 PM EST | |||
| 595.00 | 64.40 | 67.55 | 65.98 | % | 0.11 | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.12 | 11/6/2026 4:00:12 PM EST | |||
| 600.00 | 68.95 | 72.90 | 70.93 | % | 0.12 | 0 | 0 | 0.25 | -0.89 | 0.00 | -0.10 | 11/6/2026 4:00:12 PM EST | |||
| 605.00 | 73.60 | 77.30 | 75.45 | % | 0.12 | 0 | 0 | 0.25 | -0.91 | 0.00 | -0.09 | 11/6/2026 4:00:12 PM EST | |||
| 610.00 | 78.35 | 81.50 | 79.93 | % | 0.13 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.08 | 11/6/2026 4:00:12 PM EST | |||
| 615.00 | 83.15 | 86.20 | 84.68 | % | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 620.00 | 87.95 | 91.95 | 89.95 | % | 0.15 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.07 | 11/6/2026 4:00:12 PM EST | |||
| 625.00 | 92.80 | 96.85 | 94.83 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.05 | 11/6/2026 4:00:12 PM EST | |||
| 630.00 | 97.85 | 101.75 | 99.80 | % | 0.16 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 640.00 | 107.60 | 111.60 | 109.60 | % | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.04 | 11/6/2026 4:00:12 PM EST | |||
| 650.00 | 117.60 | 121.55 | 119.58 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 660.00 | 127.60 | 131.65 | 129.63 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/6/2026 4:00:12 PM EST | |||
| 670.00 | 137.55 | 141.55 | 139.55 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST | |||
| 680.00 | 147.55 | 151.45 | 149.50 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:12 PM EST |