Options Chain for MICROSOFT CORP COM (MSFT) - $492.02 as of 12/9/2025 8:54:35 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 | 220.50 | 223.80 | 222.15 | 198.92 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 280.00 | 210.50 | 214.15 | 212.33 | 191.12 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 290.00 | 200.55 | 204.00 | 202.28 | % | 0.70 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 300.00 | 190.55 | 193.95 | 192.25 | % | 0.64 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 310.00 | 180.60 | 184.05 | 182.33 | 178.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 320.00 | 170.60 | 174.00 | 172.30 | 171.72 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 325.00 | 165.65 | 169.30 | 167.48 | 153.07 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 330.00 | 160.65 | 163.95 | 162.30 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 335.00 | 155.65 | 158.95 | 157.30 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 340.00 | 150.65 | 153.95 | 152.30 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 345.00 | 145.70 | 148.95 | 147.33 | 129.80 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 350.00 | 140.70 | 144.40 | 142.55 | 128.12 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:01 PM EST |
| 355.00 | 135.70 | 139.00 | 137.35 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 360.00 | 130.70 | 134.00 | 132.35 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 365.00 | 125.75 | 129.40 | 127.58 | 126.99 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:01 PM EST |
| 370.00 | 121.25 | 123.65 | 122.45 | 121.01 | -1.49 | -1.22% | 0.33 | 2 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 375.00 | 115.75 | 119.40 | 117.58 | % | 0.31 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 380.00 | 110.80 | 114.25 | 112.53 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 385.00 | 106.30 | 108.85 | 107.58 | 97.66 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 390.00 | 101.30 | 103.70 | 102.50 | 100.72 | 0.00 | 0.00% | 0.26 | 0 | 23 | 0.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 395.00 | 95.85 | 99.30 | 97.58 | 87.51 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 400.00 | 91.25 | 93.90 | 92.58 | 92.10 | 0.00 | 0.00% | 0.23 | 0 | 211 | 0.59 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 405.00 | 85.90 | 89.35 | 87.63 | 87.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 410.00 | 80.90 | 84.60 | 82.75 | 68.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.59 | 1.00 | 0.00 | -0.03 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 415.00 | 75.95 | 79.55 | 77.75 | 76.05 | -4.40 | -5.47% | 0.19 | 1 | 3 | 0.55 | 1.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 420.00 | 71.00 | 74.45 | 72.73 | 71.11 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.52 | 0.99 | 0.00 | -0.07 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 425.00 | 66.05 | 69.30 | 67.68 | 64.63 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.08 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 430.00 | 61.10 | 64.70 | 62.90 | 62.70 | +8.70 | +16.12% | 0.15 | 4 | 9 | 0.47 | 0.98 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 435.00 | 56.15 | 59.60 | 57.88 | 47.12 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.98 | 0.00 | -0.10 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 440.00 | 51.25 | 54.55 | 52.90 | 52.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.40 | 0.97 | 0.00 | -0.12 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 445.00 | 46.40 | 50.10 | 48.25 | 48.20 | +11.35 | +30.81% | 0.11 | 2 | 28 | 0.40 | 0.96 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 450.00 | 41.55 | 44.85 | 43.20 | 41.40 | -1.27 | -2.98% | 0.10 | 2 | 66 | 0.35 | 0.94 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 455.00 | 38.50 | 39.15 | 38.83 | 38.27 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.26 | 0.92 | 0.01 | -0.18 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 457.50 | 36.10 | 36.65 | 36.38 | % | 0.08 | 0 | 0 | 0.25 | 0.91 | 0.01 | -0.19 | 12/9/2025 4:00:01 PM EST | |||
| 460.00 | 33.85 | 35.35 | 34.60 | 32.49 | -0.11 | -0.34% | 0.08 | 1 | 94 | 0.25 | 0.90 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 462.50 | 31.45 | 32.05 | 31.75 | % | 0.07 | 0 | 0 | 0.24 | 0.88 | 0.01 | -0.21 | 12/9/2025 4:00:01 PM EST | |||
| 465.00 | 29.25 | 29.85 | 29.55 | 29.00 | +1.00 | +3.58% | 0.06 | 18 | 172 | 0.24 | 0.87 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 467.50 | 26.95 | 27.95 | 27.45 | 25.65 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.24 | 0.85 | 0.01 | -0.22 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 470.00 | 24.85 | 25.35 | 25.10 | 24.30 | +0.48 | +2.02% | 0.05 | 5 | 431 | 0.23 | 0.83 | 0.01 | -0.23 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 472.50 | 22.70 | 23.60 | 23.15 | 21.50 | -0.84 | -3.76% | 0.05 | 3 | 2 | 0.23 | 0.81 | 0.01 | -0.24 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 475.00 | 20.90 | 21.15 | 21.03 | 20.75 | +0.47 | +2.32% | 0.04 | 33 | 438 | 0.23 | 0.78 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 477.50 | 18.90 | 19.15 | 19.03 | 18.80 | +1.20 | +6.82% | 0.04 | 15 | 2 | 0.23 | 0.76 | 0.01 | -0.26 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 480.00 | 17.05 | 17.25 | 17.15 | 16.60 | +0.25 | +1.53% | 0.04 | 64 | 569 | 0.22 | 0.72 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 482.50 | 15.20 | 15.45 | 15.33 | 14.80 | +1.38 | +10.29% | 0.03 | 23 | 4 | 0.22 | 0.69 | 0.02 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 485.00 | 13.45 | 13.70 | 13.58 | 13.35 | +0.05 | +0.38% | 0.03 | 56 | 1,664 | 0.22 | 0.65 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 487.50 | 11.85 | 12.10 | 11.98 | 11.70 | +0.20 | +1.74% | 0.02 | 80 | 47 | 0.21 | 0.61 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 490.00 | 10.35 | 10.60 | 10.48 | 10.44 | +0.48 | +4.82% | 0.02 | 377 | 1,047 | 0.21 | 0.56 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 492.50 | 8.95 | 9.20 | 9.08 | 9.00 | +0.40 | +4.66% | 0.02 | 329 | 81 | 0.21 | 0.51 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 495.00 | 7.75 | 8.00 | 7.88 | 7.85 | +0.25 | +3.29% | 0.02 | 155 | 549 | 0.21 | 0.47 | 0.02 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 497.50 | 6.55 | 6.85 | 6.70 | 6.70 | +0.30 | +4.69% | 0.01 | 166 | 39 | 0.21 | 0.42 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 500.00 | 5.55 | 5.75 | 5.65 | 5.58 | -0.12 | -2.11% | 0.01 | 755 | 2,735 | 0.21 | 0.37 | 0.02 | -0.25 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 502.50 | 4.65 | 4.85 | 4.75 | 4.70 | -0.08 | -1.68% | 0.01 | 49 | 43 | 0.20 | 0.33 | 0.02 | -0.24 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 505.00 | 3.85 | 4.10 | 3.98 | 3.85 | -0.20 | -4.94% | 0.01 | 221 | 2,285 | 0.20 | 0.29 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 510.00 | 2.66 | 2.78 | 2.72 | 2.78 | +0.03 | +1.10% | 0.01 | 372 | 2,990 | 0.20 | 0.22 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 515.00 | 1.79 | 1.92 | 1.86 | 1.75 | -0.17 | -8.86% | 0.00 | 241 | 1,295 | 0.20 | 0.16 | 0.01 | -0.17 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 520.00 | 1.21 | 1.30 | 1.26 | 1.22 | -0.12 | -8.96% | 0.00 | 176 | 1,271 | 0.21 | 0.12 | 0.01 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 525.00 | 0.78 | 0.83 | 0.81 | 0.80 | -0.09 | -10.12% | 0.00 | 180 | 1,350 | 0.21 | 0.09 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 530.00 | 0.52 | 0.55 | 0.54 | 0.49 | -0.11 | -18.34% | 0.00 | 93 | 1,990 | 0.21 | 0.06 | 0.01 | -0.09 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 535.00 | 0.34 | 0.37 | 0.36 | 0.30 | -0.11 | -26.83% | 0.00 | 78 | 512 | 0.21 | 0.04 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 540.00 | 0.23 | 0.30 | 0.27 | 0.23 | -0.04 | -14.82% | 0.00 | 27 | 383 | 0.22 | 0.03 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 545.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.04 | -21.06% | 0.00 | 14 | 362 | 0.22 | 0.02 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 550.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 572 | 1,052 | 0.23 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 555.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 77 | 0.24 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 560.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 51 | 272 | 0.24 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 565.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.25 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 297 | 0.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 575.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 80 | 0.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 45 | 0.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.33 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 645.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:01 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 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 450 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 2,025 | 0.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 157 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 375.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 73 | 0.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 385.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 23 | 81 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 390.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 30 | 27 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 395.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 15 | 465 | 0.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 400.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 275 | 0.39 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 405.00 | 0.05 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 91 | 0.37 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 410.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 1,011 | 258 | 0.36 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 415.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 32 | 94 | 0.34 | 0.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 420.00 | 0.09 | 0.19 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 5 | 187 | 0.33 | -0.01 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 425.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.06 | -27.28% | 0.00 | 7 | 261 | 0.33 | -0.01 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 430.00 | 0.20 | 0.27 | 0.24 | 0.21 | -0.07 | -25.00% | 0.00 | 13 | 216 | 0.31 | -0.02 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 435.00 | 0.27 | 0.33 | 0.30 | 0.29 | -0.08 | -21.63% | 0.00 | 173 | 344 | 0.30 | -0.02 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 440.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.07 | -16.28% | 0.00 | 63 | 511 | 0.29 | -0.03 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 445.00 | 0.47 | 0.50 | 0.49 | 0.48 | -0.19 | -28.36% | 0.00 | 53 | 488 | 0.28 | -0.04 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 450.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.13 | -16.67% | 0.00 | 127 | 1,339 | 0.27 | -0.06 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 455.00 | 0.84 | 0.93 | 0.89 | 0.87 | -0.32 | -26.90% | 0.00 | 67 | 764 | 0.26 | -0.08 | 0.01 | -0.18 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 457.50 | 0.95 | 1.04 | 1.00 | 1.05 | -0.26 | -19.85% | 0.00 | 6 | 7 | 0.25 | -0.09 | 0.01 | -0.19 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 460.00 | 1.15 | 1.21 | 1.18 | 1.18 | -0.37 | -23.88% | 0.00 | 113 | 1,012 | 0.25 | -0.10 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 462.50 | 1.34 | 1.41 | 1.38 | 1.46 | -0.33 | -18.44% | 0.00 | 2 | 417 | 0.24 | -0.12 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 465.00 | 1.57 | 1.65 | 1.61 | 1.63 | -0.39 | -19.31% | 0.00 | 159 | 973 | 0.24 | -0.13 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 467.50 | 1.83 | 1.94 | 1.89 | 2.04 | -0.48 | -19.05% | 0.00 | 84 | 424 | 0.24 | -0.15 | 0.01 | -0.22 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 470.00 | 2.16 | 2.27 | 2.22 | 2.20 | -0.66 | -23.08% | 0.00 | 183 | 1,362 | 0.23 | -0.17 | 0.01 | -0.23 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 472.50 | 2.48 | 2.65 | 2.57 | 2.69 | -0.61 | -18.49% | 0.01 | 10 | 18 | 0.23 | -0.19 | 0.01 | -0.24 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 475.00 | 2.92 | 3.10 | 3.01 | 3.11 | -0.58 | -15.72% | 0.01 | 77 | 2,035 | 0.22 | -0.22 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 477.50 | 3.45 | 3.65 | 3.55 | 3.70 | -0.67 | -15.34% | 0.01 | 8 | 38 | 0.22 | -0.24 | 0.01 | -0.26 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 480.00 | 4.00 | 4.25 | 4.13 | 4.19 | -0.75 | -15.19% | 0.01 | 106 | 1,004 | 0.22 | -0.28 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 482.50 | 4.70 | 4.95 | 4.83 | 5.07 | -0.83 | -14.07% | 0.01 | 44 | 87 | 0.22 | -0.31 | 0.02 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 485.00 | 5.50 | 5.75 | 5.63 | 5.59 | -1.14 | -16.94% | 0.01 | 132 | 519 | 0.21 | -0.35 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 487.50 | 6.35 | 6.65 | 6.50 | 6.75 | -0.85 | -11.19% | 0.01 | 97 | 109 | 0.21 | -0.39 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 490.00 | 7.35 | 7.70 | 7.53 | 7.80 | -0.50 | -6.03% | 0.02 | 144 | 444 | 0.21 | -0.44 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 492.50 | 8.45 | 8.85 | 8.65 | 9.06 | -0.49 | -5.14% | 0.02 | 166 | 7 | 0.21 | -0.49 | 0.02 | -0.28 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 495.00 | 9.70 | 10.10 | 9.90 | 10.00 | -0.70 | -6.55% | 0.02 | 223 | 236 | 0.20 | -0.53 | 0.02 | -0.27 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 497.50 | 11.05 | 11.50 | 11.28 | 12.02 | -0.23 | -1.88% | 0.02 | 11 | 7 | 0.20 | -0.58 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 500.00 | 12.60 | 13.00 | 12.80 | 13.03 | -1.42 | -9.83% | 0.03 | 50 | 369 | 0.20 | -0.63 | 0.02 | -0.25 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 502.50 | 14.20 | 14.65 | 14.43 | 17.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | -0.67 | 0.02 | -0.24 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 505.00 | 16.00 | 16.40 | 16.20 | 17.35 | -0.93 | -5.09% | 0.03 | 2 | 116 | 0.20 | -0.71 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 510.00 | 19.75 | 20.20 | 19.98 | 20.66 | -1.37 | -6.22% | 0.04 | 70 | 333 | 0.20 | -0.78 | 0.01 | -0.20 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 515.00 | 23.85 | 24.55 | 24.20 | 26.50 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.20 | -0.84 | 0.01 | -0.17 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 520.00 | 28.30 | 29.05 | 28.68 | 30.53 | -0.50 | -1.62% | 0.06 | 200 | 116 | 0.20 | -0.88 | 0.01 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 525.00 | 32.05 | 35.35 | 33.70 | 43.70 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.31 | -0.91 | 0.01 | -0.11 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 530.00 | 36.55 | 40.20 | 38.38 | 48.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.94 | 0.01 | -0.09 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 535.00 | 42.25 | 44.60 | 43.43 | 46.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.32 | -0.96 | 0.00 | -0.07 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 540.00 | 47.20 | 49.60 | 48.40 | 50.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.97 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 545.00 | 51.45 | 55.10 | 53.28 | 53.67 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | -0.98 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 550.00 | 56.80 | 60.10 | 58.45 | 59.10 | -16.02 | -21.33% | 0.11 | 1 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 555.00 | 61.80 | 65.10 | 63.45 | 77.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 560.00 | 66.75 | 70.10 | 68.43 | 70.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 565.00 | 71.75 | 75.10 | 73.43 | 74.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 4:00:01 PM EST |
| 570.00 | 77.20 | 79.60 | 78.40 | 79.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 575.00 | 82.20 | 84.60 | 83.40 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 580.00 | 86.80 | 90.10 | 88.45 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 585.00 | 91.50 | 95.10 | 93.30 | 98.96 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 590.00 | 96.80 | 100.10 | 98.45 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 595.00 | 101.80 | 105.10 | 103.45 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 600.00 | 106.80 | 110.10 | 108.45 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 605.00 | 111.80 | 115.10 | 113.45 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 610.00 | 116.75 | 120.10 | 118.43 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 615.00 | 122.20 | 125.10 | 123.65 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 620.00 | 126.75 | 130.10 | 128.43 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 625.00 | 131.80 | 135.10 | 133.45 | 146.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 630.00 | 136.80 | 140.10 | 138.45 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 635.00 | 141.45 | 145.10 | 143.28 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 640.00 | 146.75 | 150.10 | 148.43 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 645.00 | 151.80 | 155.10 | 153.45 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 650.00 | 156.65 | 160.10 | 158.38 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 655.00 | 161.50 | 165.10 | 163.30 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |