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 | % | 0.00 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | ||||||
| 300.00 | 196.30 | 199.60 | 197.95 | % | 0.66 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | ||||||
| 340.00 | 156.65 | 159.95 | 158.30 | % | 0.47 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 345.00 | 151.70 | 155.00 | 153.35 | % | 0.44 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 350.00 | 146.75 | 150.05 | 148.40 | % | 0.42 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 355.00 | 141.80 | 145.10 | 143.45 | % | 0.40 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 360.00 | 136.90 | 140.15 | 138.53 | % | 0.38 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 365.00 | 131.95 | 135.35 | 133.65 | % | 0.37 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 370.00 | 127.00 | 130.35 | 128.68 | % | 0.35 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.06 | 11/7/2025 3:59:58 PM EST | |||
| 375.00 | % | 0.00 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 11/7/2025 3:59:58 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.07 | 11/7/2025 3:59:58 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.07 | 11/7/2025 3:59:58 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | ||||||
| 400.00 | 97.60 | 100.45 | 99.03 | % | 0.25 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.09 | 11/7/2025 3:59:58 PM EST | |||
| 405.00 | 92.75 | 95.65 | 94.20 | % | 0.23 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.10 | 11/7/2025 3:59:58 PM EST | |||
| 410.00 | 87.90 | 90.80 | 89.35 | % | 0.22 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.10 | 11/7/2025 3:59:58 PM EST | |||
| 415.00 | % | 0.00 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.11 | 11/7/2025 3:59:58 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.11 | 11/7/2025 3:59:58 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.12 | 11/7/2025 3:59:58 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.13 | 11/7/2025 3:59:58 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.13 | 11/7/2025 3:59:58 PM EST | ||||||
| 440.00 | 59.60 | 62.55 | 61.08 | 59.80 | % | 0.14 | 1 | 0 | 0.26 | 0.89 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 445.00 | 55.05 | 57.95 | 56.50 | 57.12 | -2.34 | -3.94% | 0.13 | 1 | 3 | 0.25 | 0.88 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 450.00 | 50.70 | 53.55 | 52.13 | % | 0.12 | 0 | 0 | 0.25 | 0.86 | 0.00 | -0.15 | 11/7/2025 3:59:58 PM EST | |||
| 455.00 | 46.20 | 49.20 | 47.70 | % | 0.10 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.15 | 11/7/2025 3:59:58 PM EST | |||
| 460.00 | 41.95 | 45.00 | 43.48 | 43.12 | -1.28 | -2.89% | 0.09 | 1 | 1 | 0.24 | 0.82 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 465.00 | 37.85 | 40.90 | 39.38 | 39.00 | -3.28 | -7.76% | 0.08 | 2 | 1 | 0.24 | 0.80 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 470.00 | 33.85 | 37.00 | 35.43 | 35.81 | -0.60 | -1.65% | 0.08 | 4 | 2 | 0.24 | 0.77 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 475.00 | 30.05 | 33.25 | 31.65 | 33.24 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.24 | 0.73 | 0.01 | -0.18 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 480.00 | 28.30 | 28.60 | 28.45 | 28.47 | -0.85 | -2.90% | 0.06 | 5 | 9 | 0.24 | 0.69 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 485.00 | 24.90 | 26.10 | 25.50 | 24.20 | % | 0.05 | 21 | 0 | 0.24 | 0.65 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 490.00 | 21.75 | 22.05 | 21.90 | 21.33 | -1.27 | -5.62% | 0.04 | 100 | 1 | 0.23 | 0.60 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 495.00 | 18.85 | 19.15 | 19.00 | 19.00 | -0.32 | -1.66% | 0.04 | 93 | 7 | 0.23 | 0.56 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 500.00 | 16.20 | 16.50 | 16.35 | 16.39 | -0.61 | -3.59% | 0.03 | 262 | 99 | 0.23 | 0.51 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 505.00 | 13.80 | 14.15 | 13.98 | 14.05 | -2.75 | -16.37% | 0.03 | 6 | 5 | 0.23 | 0.46 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 510.00 | 11.65 | 12.05 | 11.85 | 11.79 | -0.73 | -5.84% | 0.02 | 28 | 34 | 0.23 | 0.42 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 515.00 | 9.75 | 10.20 | 9.98 | 9.81 | -1.69 | -14.70% | 0.02 | 17 | 21 | 0.23 | 0.37 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 520.00 | 7.85 | 8.60 | 8.23 | 8.25 | -1.65 | -16.67% | 0.02 | 41 | 7 | 0.23 | 0.33 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 525.00 | 6.50 | 7.20 | 6.85 | 7.00 | -1.01 | -12.61% | 0.01 | 16 | 24 | 0.23 | 0.29 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 530.00 | 5.60 | 6.00 | 5.80 | 5.80 | -0.85 | -12.79% | 0.01 | 32 | 24 | 0.23 | 0.25 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 535.00 | 3.55 | 4.95 | 4.25 | 4.85 | -0.66 | -11.98% | 0.01 | 39 | 82 | 0.23 | 0.22 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 540.00 | 3.95 | 4.10 | 4.03 | 3.80 | -0.78 | -17.04% | 0.01 | 75 | 63 | 0.23 | 0.19 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 545.00 | 3.10 | 3.40 | 3.25 | 3.30 | -1.20 | -26.67% | 0.01 | 8 | 1 | 0.23 | 0.16 | 0.01 | -0.11 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 550.00 | 2.56 | 2.80 | 2.68 | 2.60 | -0.62 | -19.26% | 0.00 | 59 | 44 | 0.23 | 0.14 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 555.00 | 2.10 | 2.53 | 2.32 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.12 | 0.00 | -0.09 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 560.00 | 1.73 | 1.94 | 1.84 | 1.91 | -0.24 | -11.17% | 0.00 | 4 | 10 | 0.23 | 0.10 | 0.00 | -0.08 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 565.00 | 1.42 | 1.63 | 1.53 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.08 | 0.00 | -0.07 | 11/6/2025 | 11/7/2025 3:59:58 PM EST |
| 570.00 | 1.18 | 1.37 | 1.28 | 1.40 | % | 0.00 | 2 | 0 | 0.24 | 0.07 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 575.00 | 0.97 | 1.14 | 1.06 | 1.03 | -0.59 | -36.42% | 0.00 | 4 | 1 | 0.24 | 0.06 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 580.00 | 0.81 | 0.98 | 0.90 | 1.00 | % | 0.00 | 8 | 0 | 0.24 | 0.05 | 0.00 | -0.05 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 585.00 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | ||||||
| 590.00 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | ||||||
| 595.00 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | ||||||
| 600.00 | 0.39 | 0.55 | 0.47 | 0.60 | % | 0.00 | 2 | 0 | 0.26 | 0.03 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 605.00 | 0.32 | 0.48 | 0.40 | 0.39 | % | 0.00 | 1 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 610.00 | 0.27 | 0.42 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 615.00 | 0.22 | 0.38 | 0.30 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 620.00 | 0.18 | 0.34 | 0.26 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 625.00 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 655.00 | 0.03 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.29 | 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 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | ||||||
| 300.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | ||||||
| 335.00 | 0.08 | 0.24 | 0.16 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 340.00 | 0.10 | 0.26 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 345.00 | 0.12 | 0.28 | 0.20 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 350.00 | 0.15 | 0.31 | 0.23 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | |||
| 355.00 | 0.17 | 0.34 | 0.26 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 360.00 | 0.21 | 0.37 | 0.29 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 365.00 | 0.24 | 0.40 | 0.32 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.06 | 11/7/2025 3:59:58 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.06 | 11/7/2025 3:59:58 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.07 | 11/7/2025 3:59:58 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.07 | 11/7/2025 3:59:58 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | ||||||
| 400.00 | 0.70 | 0.87 | 0.79 | 0.80 | % | 0.00 | 2 | 0 | 0.34 | -0.04 | 0.00 | -0.09 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 405.00 | 0.82 | 0.99 | 0.91 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.10 | 11/7/2025 3:59:58 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.10 | 11/7/2025 3:59:58 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.11 | 11/7/2025 3:59:58 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.31 | -0.06 | 0.00 | -0.11 | 11/7/2025 3:59:58 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.12 | 11/7/2025 3:59:58 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.13 | 11/7/2025 3:59:58 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.29 | -0.09 | 0.00 | -0.13 | 11/7/2025 3:59:58 PM EST | ||||||
| 440.00 | 2.44 | 2.63 | 2.54 | 2.60 | +0.05 | +1.97% | 0.01 | 27 | 22 | 0.28 | -0.11 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 445.00 | 2.88 | 3.10 | 2.99 | 3.10 | 0.00 | 0.00% | 0.01 | 4 | 5 | 0.28 | -0.12 | 0.00 | -0.14 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 450.00 | 3.30 | 3.60 | 3.45 | 3.46 | +0.31 | +9.85% | 0.01 | 89 | 3 | 0.27 | -0.14 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 455.00 | 3.95 | 4.25 | 4.10 | 4.20 | +0.49 | +13.21% | 0.01 | 4 | 5 | 0.26 | -0.15 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 460.00 | 4.65 | 4.95 | 4.80 | 4.79 | -0.06 | -1.24% | 0.01 | 99 | 32 | 0.26 | -0.18 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 465.00 | 5.50 | 5.85 | 5.68 | 5.85 | +0.73 | +14.26% | 0.01 | 30 | 3 | 0.25 | -0.20 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 470.00 | 6.55 | 6.85 | 6.70 | 6.97 | +0.79 | +12.79% | 0.01 | 12 | 13 | 0.25 | -0.23 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 475.00 | 7.75 | 8.05 | 7.90 | 8.60 | +0.80 | +10.26% | 0.02 | 8 | 1 | 0.24 | -0.27 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 480.00 | 9.15 | 9.45 | 9.30 | 9.20 | +0.10 | +1.10% | 0.02 | 61 | 19 | 0.24 | -0.31 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 485.00 | 10.75 | 11.10 | 10.93 | 11.00 | +0.90 | +8.92% | 0.02 | 43 | 6 | 0.24 | -0.35 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 490.00 | 12.60 | 12.95 | 12.78 | 14.25 | +3.10 | +27.81% | 0.03 | 8 | 10 | 0.23 | -0.40 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 495.00 | 14.70 | 15.05 | 14.88 | 14.42 | -0.47 | -3.16% | 0.03 | 50 | 14 | 0.23 | -0.44 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 500.00 | 16.45 | 17.45 | 16.95 | 16.78 | +0.28 | +1.70% | 0.03 | 87 | 21 | 0.23 | -0.49 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 505.00 | 19.70 | 20.10 | 19.90 | 20.05 | +0.54 | +2.77% | 0.04 | 57 | 3 | 0.23 | -0.54 | 0.01 | -0.19 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 510.00 | 22.65 | 23.05 | 22.85 | 24.32 | +1.91 | +8.53% | 0.04 | 15 | 10 | 0.23 | -0.58 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 515.00 | 25.85 | 26.30 | 26.08 | 26.06 | +1.20 | +4.83% | 0.05 | 19 | 4 | 0.23 | -0.63 | 0.01 | -0.18 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 520.00 | 29.35 | 31.20 | 30.28 | 29.48 | +0.28 | +0.96% | 0.06 | 39 | 5 | 0.23 | -0.67 | 0.01 | -0.17 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 525.00 | 32.00 | 35.25 | 33.63 | 33.80 | % | 0.06 | 22 | 0 | 0.23 | -0.71 | 0.01 | -0.16 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 530.00 | 36.80 | 39.15 | 37.98 | 37.49 | +3.99 | +11.91% | 0.07 | 108 | 5 | 0.24 | -0.75 | 0.01 | -0.15 | 11/7/2025 | 11/7/2025 3:59:58 PM EST |
| 535.00 | 40.15 | 43.20 | 41.68 | % | 0.08 | 0 | 0 | 0.23 | -0.78 | 0.01 | -0.13 | 11/7/2025 3:59:58 PM EST | |||
| 540.00 | 45.05 | 46.35 | 45.70 | 45.72 | % | 0.08 | 90 | 0 | 0.23 | -0.81 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 545.00 | 48.95 | 51.85 | 50.40 | % | 0.09 | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.11 | 11/7/2025 3:59:58 PM EST | |||
| 550.00 | 53.55 | 56.45 | 55.00 | % | 0.10 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.10 | 11/7/2025 3:59:58 PM EST | |||
| 555.00 | 58.20 | 61.15 | 59.68 | % | 0.11 | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.09 | 11/7/2025 3:59:58 PM EST | |||
| 560.00 | 63.00 | 65.90 | 64.45 | % | 0.12 | 0 | 0 | 0.30 | -0.90 | 0.00 | -0.08 | 11/7/2025 3:59:58 PM EST | |||
| 565.00 | 67.80 | 70.70 | 69.25 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.07 | 11/7/2025 3:59:58 PM EST | |||
| 570.00 | 72.65 | 75.55 | 74.10 | 75.37 | % | 0.13 | 1 | 0 | 0.33 | -0.93 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 3:59:58 PM EST | |
| 575.00 | 77.30 | 80.45 | 78.88 | % | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 580.00 | 82.50 | 85.35 | 83.93 | % | 0.14 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.05 | 11/7/2025 3:59:58 PM EST | |||
| 585.00 | % | 0.00 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | ||||||
| 590.00 | % | 0.00 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 11/7/2025 3:59:58 PM EST | ||||||
| 595.00 | % | 0.00 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | ||||||
| 600.00 | 101.90 | 105.10 | 103.50 | % | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 11/7/2025 3:59:58 PM EST | |||
| 605.00 | 107.00 | 110.10 | 108.55 | % | 0.18 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 610.00 | 111.85 | 115.10 | 113.48 | % | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 615.00 | 116.80 | 120.10 | 118.45 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | |||
| 620.00 | % | 0.00 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 11/7/2025 3:59:58 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 630.00 | % | 0.00 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 635.00 | % | 0.00 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 645.00 | % | 0.00 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | ||||||
| 650.00 | 151.80 | 155.10 | 153.45 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 11/7/2025 3:59:58 PM EST | |||
| 655.00 | 156.80 | 160.10 | 158.45 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:58 PM EST |