Options Chain for MICROSOFT CORP COM (MSFT) - $544.50 as of 10/29/2025 6:26:52 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 | 271.00 | 275.45 | 273.23 | % | 1.01 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 280.00 | 261.00 | 265.50 | 263.25 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 290.00 | 251.00 | 255.50 | 253.25 | % | 0.87 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 300.00 | 241.00 | 245.50 | 243.25 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 310.00 | 231.00 | 235.50 | 233.25 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 320.00 | 221.00 | 225.50 | 223.25 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 325.00 | 216.00 | 220.50 | 218.25 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 330.00 | 211.50 | 215.50 | 213.50 | % | 0.65 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 335.00 | 206.50 | 210.50 | 208.50 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 340.00 | 201.50 | 205.50 | 203.50 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 345.00 | 196.50 | 200.50 | 198.50 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 350.00 | 191.50 | 195.50 | 193.50 | % | 0.55 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 355.00 | 186.50 | 190.50 | 188.50 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 360.00 | 181.50 | 185.50 | 183.50 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 365.00 | 176.50 | 180.50 | 178.50 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 370.00 | 171.50 | 175.50 | 173.50 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 375.00 | 166.50 | 170.50 | 168.50 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 380.00 | 161.50 | 165.50 | 163.50 | % | 0.43 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 385.00 | 156.50 | 160.50 | 158.50 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 390.00 | 151.50 | 155.50 | 153.50 | % | 0.39 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 395.00 | 146.50 | 150.50 | 148.50 | % | 0.38 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 400.00 | 141.50 | 146.00 | 143.75 | % | 0.36 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 405.00 | 136.50 | 141.00 | 138.75 | 138.33 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 410.00 | 132.00 | 136.00 | 134.00 | % | 0.33 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 415.00 | 127.00 | 131.00 | 129.00 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 10/29/2025 3:59:57 PM EST | |||
| 420.00 | 122.00 | 126.00 | 124.00 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 425.00 | 117.00 | 121.00 | 119.00 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 430.00 | 112.00 | 116.00 | 114.00 | % | 0.27 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 435.00 | 107.00 | 111.50 | 109.25 | 111.55 | % | 0.25 | 1 | 0 | 0.49 | 0.98 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 440.00 | 102.50 | 106.00 | 104.25 | 110.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 445.00 | 97.50 | 101.20 | 99.35 | % | 0.22 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 450.00 | 92.50 | 96.50 | 94.50 | % | 0.21 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.10 | 10/29/2025 3:59:57 PM EST | |||
| 455.00 | 87.50 | 91.50 | 89.50 | 72.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.10 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 460.00 | 83.00 | 87.00 | 85.00 | % | 0.18 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.11 | 10/29/2025 3:59:57 PM EST | |||
| 465.00 | 78.00 | 82.00 | 80.00 | 78.80 | % | 0.17 | 1 | 0 | 0.40 | 0.94 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 470.00 | 73.50 | 77.50 | 75.50 | 71.40 | % | 0.16 | 3 | 0 | 0.39 | 0.93 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 475.00 | 68.50 | 72.50 | 70.50 | 74.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.30 | 0.92 | 0.00 | -0.15 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 480.00 | 64.00 | 68.00 | 66.00 | 66.99 | % | 0.14 | 3 | 0 | 0.31 | 0.90 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 485.00 | 59.50 | 63.50 | 61.50 | 58.54 | +13.19 | +29.09% | 0.13 | 2 | 1 | 0.30 | 0.88 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 490.00 | 55.00 | 58.35 | 56.68 | 54.50 | -6.50 | -10.66% | 0.12 | 7 | 2 | 0.30 | 0.87 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 495.00 | 51.00 | 54.75 | 52.88 | 48.25 | % | 0.11 | 4 | 0 | 0.29 | 0.84 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 500.00 | 46.50 | 51.00 | 48.75 | 45.50 | -4.30 | -8.64% | 0.10 | 18 | 9 | 0.29 | 0.82 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 505.00 | 42.50 | 46.95 | 44.73 | 47.07 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | 0.79 | 0.01 | -0.22 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 510.00 | 39.00 | 43.00 | 41.00 | 38.41 | -10.72 | -21.82% | 0.08 | 6 | 2 | 0.29 | 0.76 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 515.00 | 35.50 | 38.35 | 36.93 | 34.07 | -4.25 | -11.10% | 0.07 | 8 | 20 | 0.30 | 0.73 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 520.00 | 32.00 | 35.50 | 33.75 | 31.50 | -1.50 | -4.55% | 0.06 | 14 | 65 | 0.30 | 0.69 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 525.00 | 28.50 | 33.00 | 30.75 | 28.17 | -3.60 | -11.34% | 0.06 | 14 | 31 | 0.30 | 0.66 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 530.00 | 27.00 | 30.00 | 28.50 | 27.00 | -1.51 | -5.30% | 0.05 | 110 | 87 | 0.30 | 0.62 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 535.00 | 23.00 | 27.45 | 25.23 | 24.50 | -0.90 | -3.55% | 0.05 | 112 | 110 | 0.30 | 0.58 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 540.00 | 21.65 | 23.50 | 22.58 | 23.00 | +1.50 | +6.98% | 0.04 | 226 | 101 | 0.31 | 0.54 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 545.00 | 19.50 | 22.20 | 20.85 | 20.35 | +0.85 | +4.36% | 0.04 | 110 | 148 | 0.31 | 0.50 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 550.00 | 16.95 | 20.40 | 18.68 | 18.00 | +0.32 | +1.81% | 0.03 | 214 | 35 | 0.30 | 0.46 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 555.00 | 14.85 | 18.50 | 16.68 | 14.70 | -0.01 | -0.07% | 0.03 | 53 | 101 | 0.31 | 0.42 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 560.00 | 13.85 | 16.50 | 15.18 | 13.65 | -0.15 | -1.09% | 0.03 | 166 | 83 | 0.31 | 0.39 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 565.00 | 11.05 | 12.90 | 11.98 | 12.85 | +1.20 | +10.30% | 0.02 | 29 | 46 | 0.31 | 0.35 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 570.00 | 10.00 | 11.35 | 10.68 | 11.10 | +1.15 | +11.56% | 0.02 | 214 | 778 | 0.31 | 0.32 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 575.00 | 8.80 | 12.00 | 10.40 | 8.72 | -0.20 | -2.25% | 0.02 | 109 | 21 | 0.31 | 0.29 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 580.00 | 8.00 | 11.00 | 9.50 | 8.36 | +0.36 | +4.50% | 0.02 | 55 | 91 | 0.31 | 0.27 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 585.00 | 5.15 | 7.80 | 6.48 | 7.35 | +1.00 | +15.75% | 0.01 | 28 | 58 | 0.32 | 0.24 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 590.00 | 5.65 | 7.10 | 6.38 | 6.00 | +0.50 | +9.10% | 0.01 | 391 | 1,215 | 0.32 | 0.22 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 595.00 | 4.90 | 6.35 | 5.63 | 5.00 | +0.15 | +3.10% | 0.01 | 41 | 74 | 0.32 | 0.20 | 0.00 | -0.21 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 600.00 | 4.25 | 5.50 | 4.88 | 5.00 | +1.10 | +28.21% | 0.01 | 503 | 233 | 0.32 | 0.17 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 605.00 | 3.65 | 5.05 | 4.35 | 4.18 | +0.47 | +12.67% | 0.01 | 6 | 37 | 0.32 | 0.16 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 610.00 | 3.15 | 4.55 | 3.85 | 3.35 | -0.10 | -2.90% | 0.01 | 32 | 14 | 0.33 | 0.14 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 615.00 | 2.55 | 4.05 | 3.30 | 2.78 | +0.08 | +2.97% | 0.01 | 41 | 11 | 0.33 | 0.12 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 620.00 | 0.83 | 3.65 | 2.24 | 2.57 | +0.30 | +13.22% | 0.00 | 17 | 1 | 0.33 | 0.11 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 625.00 | 2.06 | 4.75 | 3.41 | 2.65 | +0.65 | +32.50% | 0.01 | 9 | 12 | 0.33 | 0.10 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 630.00 | 1.77 | 2.76 | 2.27 | 1.81 | +0.05 | +2.85% | 0.00 | 4 | 45 | 0.34 | 0.08 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 635.00 | 1.52 | 2.63 | 2.08 | 1.50 | % | 0.00 | 2 | 0 | 0.34 | 0.07 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 640.00 | 1.29 | 2.37 | 1.83 | 1.32 | +0.17 | +14.79% | 0.00 | 2 | 10 | 0.34 | 0.07 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 645.00 | 1.10 | 2.16 | 1.63 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 650.00 | 0.93 | 1.94 | 1.44 | 1.00 | +0.08 | +8.70% | 0.00 | 2 | 2 | 0.35 | 0.05 | 0.00 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 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 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 375.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 385.00 | 0.00 | 0.63 | 0.32 | 0.16 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 390.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 395.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 0.71 | 0.36 | 0.30 | -0.04 | -11.77% | 0.00 | 3 | 1 | 0.49 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 410.00 | 0.00 | 0.78 | 0.39 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | -0.01 | 0.00 | -0.05 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 415.00 | 0.01 | 0.82 | 0.42 | 0.24 | -0.57 | -70.37% | 0.00 | 2 | 9 | 0.36 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 420.00 | 0.01 | 0.87 | 0.44 | 0.41 | -0.50 | -54.95% | 0.00 | 1 | 8 | 0.35 | -0.01 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 425.00 | 0.06 | 0.92 | 0.49 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 430.00 | 0.12 | 0.99 | 0.56 | 0.60 | -0.19 | -24.06% | 0.00 | 1 | 7 | 0.36 | -0.02 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 435.00 | 0.19 | 1.07 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | -0.02 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 440.00 | 0.29 | 1.17 | 0.73 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | -0.02 | 0.00 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 445.00 | 0.35 | 1.28 | 0.82 | 0.86 | % | 0.00 | 31 | 0 | 0.34 | -0.03 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST | |
| 450.00 | 0.49 | 1.15 | 0.82 | 0.95 | +0.46 | +93.88% | 0.00 | 34 | 18 | 0.33 | -0.04 | 0.00 | -0.10 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 455.00 | 0.62 | 1.57 | 1.10 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.10 | 10/29/2025 3:59:57 PM EST | |||
| 460.00 | 0.78 | 1.76 | 1.27 | 1.35 | +0.55 | +68.75% | 0.00 | 11 | 49 | 0.33 | -0.05 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 465.00 | 0.99 | 1.73 | 1.36 | 1.46 | +0.28 | +23.73% | 0.00 | 43 | 20 | 0.32 | -0.06 | 0.00 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 470.00 | 1.24 | 2.03 | 1.64 | 1.85 | +0.42 | +29.38% | 0.00 | 88 | 94 | 0.31 | -0.07 | 0.00 | -0.14 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 475.00 | 1.51 | 2.41 | 1.96 | 2.33 | +0.63 | +37.06% | 0.00 | 111 | 29 | 0.31 | -0.08 | 0.00 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 480.00 | 1.92 | 3.00 | 2.46 | 2.34 | +0.33 | +16.42% | 0.01 | 15 | 104 | 0.31 | -0.10 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 485.00 | 2.32 | 3.60 | 2.96 | 3.02 | +0.48 | +18.90% | 0.01 | 9 | 86 | 0.30 | -0.12 | 0.00 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 490.00 | 2.96 | 3.80 | 3.38 | 3.30 | +0.20 | +6.46% | 0.01 | 43 | 99 | 0.29 | -0.13 | 0.00 | -0.18 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 495.00 | 3.85 | 4.95 | 4.40 | 4.50 | +1.10 | +32.36% | 0.01 | 42 | 84 | 0.30 | -0.16 | 0.00 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 500.00 | 4.70 | 5.40 | 5.05 | 5.12 | +0.57 | +12.53% | 0.01 | 139 | 105 | 0.29 | -0.18 | 0.01 | -0.21 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 505.00 | 4.10 | 6.55 | 5.33 | 5.90 | +0.78 | +15.24% | 0.01 | 53 | 48 | 0.29 | -0.21 | 0.01 | -0.22 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 510.00 | 5.00 | 8.30 | 6.65 | 7.30 | +0.88 | +13.71% | 0.01 | 36 | 171 | 0.29 | -0.24 | 0.01 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 515.00 | 8.15 | 9.50 | 8.83 | 8.59 | +0.87 | +11.27% | 0.02 | 44 | 62 | 0.29 | -0.27 | 0.01 | -0.25 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 520.00 | 9.65 | 11.20 | 10.43 | 10.40 | +1.55 | +17.52% | 0.02 | 28 | 124 | 0.29 | -0.31 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 525.00 | 10.00 | 14.30 | 12.15 | 12.40 | +1.86 | +17.65% | 0.02 | 36 | 108 | 0.29 | -0.34 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 530.00 | 12.15 | 15.00 | 13.58 | 14.50 | +2.09 | +16.85% | 0.03 | 9 | 20 | 0.29 | -0.38 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 535.00 | 15.75 | 18.50 | 17.13 | 16.50 | +1.75 | +11.87% | 0.03 | 1,017 | 19 | 0.29 | -0.42 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 540.00 | 16.50 | 21.00 | 18.75 | 19.53 | +2.41 | +14.08% | 0.03 | 57 | 12 | 0.30 | -0.46 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 545.00 | 19.00 | 23.50 | 21.25 | 22.19 | +2.99 | +15.58% | 0.04 | 27 | 9 | 0.30 | -0.50 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 550.00 | 22.00 | 26.50 | 24.25 | 25.00 | +3.49 | +16.23% | 0.04 | 31 | 4 | 0.30 | -0.54 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 555.00 | 25.00 | 29.50 | 27.25 | 28.48 | +3.08 | +12.13% | 0.05 | 30 | 2 | 0.30 | -0.58 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 560.00 | 28.00 | 32.50 | 30.25 | 31.95 | +3.81 | +13.54% | 0.05 | 2 | 213 | 0.30 | -0.61 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 565.00 | 31.50 | 36.00 | 33.75 | 35.34 | +3.68 | +11.63% | 0.06 | 2 | 51 | 0.30 | -0.65 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 570.00 | 35.00 | 39.50 | 37.25 | % | 0.07 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.27 | 10/29/2025 3:59:57 PM EST | |||
| 575.00 | 39.00 | 43.50 | 41.25 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.01 | -0.26 | 10/29/2025 3:59:57 PM EST | |||
| 580.00 | 43.50 | 47.00 | 45.25 | 42.81 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.73 | 0.01 | -0.25 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 585.00 | 47.00 | 51.00 | 49.00 | 46.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.76 | 0.01 | -0.24 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 590.00 | 51.00 | 55.50 | 53.25 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.22 | 10/29/2025 3:59:57 PM EST | |||
| 595.00 | 56.00 | 59.50 | 57.75 | % | 0.10 | 0 | 0 | 0.30 | -0.80 | 0.00 | -0.21 | 10/29/2025 3:59:57 PM EST | |||
| 600.00 | 59.50 | 64.00 | 61.75 | 59.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.00 | -0.20 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 605.00 | 64.70 | 68.50 | 66.60 | % | 0.11 | 0 | 0 | 0.30 | -0.84 | 0.00 | -0.18 | 10/29/2025 3:59:57 PM EST | |||
| 610.00 | 69.00 | 73.00 | 71.00 | % | 0.12 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.17 | 10/29/2025 3:59:57 PM EST | |||
| 615.00 | 74.00 | 77.50 | 75.75 | % | 0.12 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.16 | 10/29/2025 3:59:57 PM EST | |||
| 620.00 | 78.00 | 82.00 | 80.00 | % | 0.13 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.14 | 10/29/2025 3:59:57 PM EST | |||
| 625.00 | 83.00 | 86.50 | 84.75 | % | 0.14 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.13 | 10/29/2025 3:59:57 PM EST | |||
| 630.00 | 87.50 | 91.50 | 89.50 | % | 0.14 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.12 | 10/29/2025 3:59:57 PM EST | |||
| 635.00 | 92.50 | 96.00 | 94.25 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.11 | 10/29/2025 3:59:57 PM EST | |||
| 640.00 | 97.00 | 101.00 | 99.00 | % | 0.15 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.10 | 10/29/2025 3:59:57 PM EST | |||
| 645.00 | 102.00 | 106.00 | 104.00 | % | 0.16 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 650.00 | 106.50 | 110.50 | 108.50 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.08 | 10/29/2025 3:59:57 PM EST |