Options Chain for MICROSOFT CORP COM (MSFT) - $433.50 as of 1/30/2026 3:30:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 392.50 | 35.85 | 38.90 | 37.38 | 35.20 | % | 0.10 | 6 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 395.00 | 33.40 | 36.85 | 35.13 | 39.00 | +1.00 | +2.64% | 0.09 | 11 | 15 | 0.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 397.50 | 30.90 | 33.35 | 32.13 | 30.42 | % | 0.08 | 2 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 400.00 | 28.60 | 30.95 | 29.78 | 29.80 | -3.00 | -9.15% | 0.07 | 51 | 48 | 0.50 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 402.50 | 25.90 | 28.70 | 27.30 | % | 0.07 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 405.00 | 23.45 | 26.30 | 24.88 | 26.01 | -2.47 | -8.68% | 0.06 | 7 | 12 | 0.50 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 407.50 | 20.95 | 23.60 | 22.28 | 22.68 | % | 0.05 | 8 | 0 | 0.50 | 0.99 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 410.00 | 18.90 | 20.85 | 19.88 | 19.80 | +0.30 | +1.54% | 0.05 | 8 | 32 | 0.48 | 0.98 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 412.50 | 16.20 | 18.25 | 17.23 | % | 0.04 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.18 | 1/30/2026 4:00:02 PM EST | |||
| 415.00 | 13.90 | 15.70 | 14.80 | 14.75 | -1.90 | -11.42% | 0.04 | 59 | 177 | 0.37 | 0.94 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 417.50 | 11.35 | 13.45 | 12.40 | 11.50 | % | 0.03 | 17 | 0 | 0.35 | 0.91 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 420.00 | 9.80 | 11.05 | 10.43 | 10.10 | -3.85 | -27.60% | 0.02 | 764 | 962 | 0.17 | 0.88 | 0.02 | -0.42 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 422.50 | 7.85 | 8.70 | 8.28 | 8.09 | % | 0.02 | 109 | 0 | 0.17 | 0.82 | 0.03 | -0.49 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 425.00 | 6.45 | 6.70 | 6.58 | 6.55 | -3.70 | -36.10% | 0.02 | 2,507 | 1,671 | 0.20 | 0.75 | 0.04 | -0.54 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 427.50 | 4.65 | 4.90 | 4.78 | 4.80 | -3.90 | -44.83% | 0.01 | 2,690 | 871 | 0.20 | 0.64 | 0.05 | -0.57 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 430.00 | 3.20 | 3.35 | 3.28 | 3.32 | -3.78 | -53.24% | 0.01 | 8,396 | 1,835 | 0.20 | 0.52 | 0.05 | -0.57 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 432.50 | 2.20 | 2.22 | 2.21 | 2.30 | -3.10 | -57.41% | 0.01 | 8,761 | 1,191 | 0.20 | 0.40 | 0.05 | -0.53 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 435.00 | 1.40 | 1.48 | 1.44 | 1.50 | -2.90 | -65.91% | 0.00 | 15,555 | 2,288 | 0.21 | 0.29 | 0.04 | -0.47 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 437.50 | 0.95 | 0.98 | 0.97 | 1.00 | -2.45 | -71.02% | 0.00 | 5,494 | 647 | 0.22 | 0.21 | 0.03 | -0.41 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 440.00 | 0.66 | 0.69 | 0.68 | 0.67 | -2.18 | -76.50% | 0.00 | 11,787 | 2,889 | 0.23 | 0.16 | 0.02 | -0.35 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 442.50 | 0.50 | 0.52 | 0.51 | 0.51 | -1.67 | -76.61% | 0.00 | 3,032 | 1,278 | 0.25 | 0.11 | 0.02 | -0.30 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 445.00 | 0.40 | 0.43 | 0.42 | 0.42 | -1.33 | -76.00% | 0.00 | 3,302 | 743 | 0.27 | 0.08 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 447.50 | 0.33 | 0.36 | 0.35 | 0.36 | -0.99 | -73.34% | 0.00 | 956 | 442 | 0.29 | 0.06 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 450.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.79 | -71.82% | 0.00 | 5,731 | 3,336 | 0.32 | 0.04 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 452.50 | 0.27 | 0.30 | 0.29 | 0.27 | -0.60 | -68.97% | 0.00 | 429 | 316 | 0.34 | 0.03 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 455.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.46 | -63.02% | 0.00 | 635 | 419 | 0.37 | 0.02 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 457.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.33 | -56.90% | 0.00 | 519 | 284 | 0.39 | 0.01 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 460.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.30 | -55.56% | 0.00 | 1,892 | 1,471 | 0.42 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 462.50 | 0.20 | 0.22 | 0.21 | 0.22 | -0.24 | -52.18% | 0.00 | 627 | 464 | 0.44 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 465.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.20 | -51.29% | 0.00 | 1,318 | 611 | 0.46 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 467.50 | 0.17 | 0.20 | 0.19 | 0.17 | -0.17 | -50.00% | 0.00 | 388 | 701 | 0.48 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 470.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.12 | -42.86% | 0.00 | 1,208 | 2,278 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 472.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.11 | -40.75% | 0.00 | 1,381 | 650 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 475.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.15 | -53.58% | 0.00 | 1,667 | 1,240 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 477.50 | 0.12 | 0.15 | 0.14 | 0.12 | -0.16 | -57.15% | 0.00 | 132 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 480.00 | 0.11 | 0.13 | 0.12 | 0.14 | -0.04 | -22.23% | 0.00 | 2,310 | 1,077 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 482.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 820 | 810 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 485.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 102 | 556 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 487.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 23 | 91 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 490.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 554 | 683 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 492.50 | 0.00 | 0.36 | 0.18 | 0.01 | -0.15 | -93.75% | 0.00 | 5 | 68 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 495.00 | 0.04 | 0.31 | 0.18 | 0.07 | -0.05 | -41.67% | 0.00 | 19 | 262 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 497.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 17 | 98 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 500.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 1,647 | 2,899 | 0.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 502.50 | 0.01 | 0.30 | 0.16 | 0.06 | -0.03 | -33.34% | 0.00 | 16 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 505.00 | 0.03 | 0.08 | 0.06 | 0.13 | +0.03 | +30.00% | 0.00 | 644 | 532 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 507.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 113 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 510.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 1,018 | 957 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 512.50 | 0.00 | 1.25 | 0.63 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 515.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 472 | 271 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 517.50 | 0.01 | 0.05 | 0.03 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 144 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 688 | 648 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 522.50 | 0.00 | 2.15 | 1.08 | 0.02 | -0.05 | -71.43% | 0.00 | 16 | 41 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 525.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 42 | 389 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 527.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 63 | 120 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 61 | 928 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 532.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 535.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 118 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 537.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 180 | 1,259 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 392.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 395.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 219 | 1,505 | 0.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 397.50 | 0.00 | 0.02 | 0.01 | 0.10 | % | 0.00 | 3 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 400.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,184 | 1,430 | 0.32 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 402.50 | 0.02 | 0.06 | 0.04 | 0.05 | % | 0.00 | 112 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 405.00 | 0.04 | 0.05 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 522 | 773 | 0.29 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 407.50 | 0.05 | 0.07 | 0.06 | 0.08 | % | 0.00 | 94 | 0 | 0.28 | -0.01 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 410.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 622 | 1,039 | 0.27 | -0.02 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 412.50 | 0.10 | 0.13 | 0.12 | 0.12 | % | 0.00 | 204 | 0 | 0.25 | -0.04 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 415.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.30 | -60.00% | 0.00 | 1,223 | 574 | 0.24 | -0.06 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 417.50 | 0.26 | 0.29 | 0.28 | 0.29 | % | 0.00 | 401 | 0 | 0.23 | -0.09 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 420.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.54 | -54.55% | 0.00 | 2,108 | 1,229 | 0.22 | -0.12 | 0.02 | -0.42 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 422.50 | 0.73 | 0.79 | 0.76 | 0.93 | % | 0.00 | 921 | 0 | 0.22 | -0.18 | 0.03 | -0.49 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 425.00 | 1.22 | 1.29 | 1.26 | 1.31 | -0.64 | -32.83% | 0.00 | 3,761 | 1,081 | 0.21 | -0.25 | 0.04 | -0.54 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 427.50 | 1.95 | 2.06 | 2.01 | 2.03 | -0.67 | -24.82% | 0.00 | 3,929 | 304 | 0.21 | -0.36 | 0.05 | -0.57 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 430.00 | 2.97 | 3.15 | 3.06 | 3.08 | -0.52 | -14.45% | 0.01 | 4,143 | 783 | 0.21 | -0.48 | 0.05 | -0.57 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 432.50 | 4.35 | 4.55 | 4.45 | 4.74 | -0.21 | -4.25% | 0.01 | 2,605 | 517 | 0.21 | -0.60 | 0.05 | -0.53 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 435.00 | 6.00 | 6.30 | 6.15 | 6.25 | -0.21 | -3.26% | 0.01 | 2,559 | 532 | 0.22 | -0.71 | 0.04 | -0.47 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 437.50 | 7.95 | 8.45 | 8.20 | 8.80 | +0.85 | +10.70% | 0.02 | 767 | 218 | 0.24 | -0.79 | 0.03 | -0.41 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 440.00 | 10.15 | 10.80 | 10.48 | 12.50 | +1.75 | +16.28% | 0.02 | 533 | 207 | 0.35 | -0.84 | 0.02 | -0.35 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 442.50 | 12.30 | 13.15 | 12.73 | 14.70 | +1.45 | +10.95% | 0.03 | 32 | 114 | 0.30 | -0.89 | 0.02 | -0.30 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 445.00 | 14.55 | 16.00 | 15.28 | 15.70 | +1.96 | +14.27% | 0.03 | 115 | 261 | 0.32 | -0.92 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 447.50 | 16.85 | 19.50 | 18.18 | 19.68 | +0.33 | +1.71% | 0.04 | 14 | 37 | 0.47 | -0.94 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 450.00 | 19.55 | 20.75 | 20.15 | 22.27 | +4.12 | +22.70% | 0.04 | 488 | 707 | 0.38 | -0.96 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 452.50 | 21.15 | 23.15 | 22.15 | 24.48 | +1.23 | +5.29% | 0.05 | 11 | 176 | 0.54 | -0.97 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 455.00 | 24.20 | 26.45 | 25.33 | 26.05 | +1.85 | +7.65% | 0.06 | 107 | 359 | 0.51 | -0.98 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 457.50 | 26.65 | 28.20 | 27.43 | 28.02 | -5.77 | -17.08% | 0.06 | 20 | 111 | 0.55 | -0.99 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 460.00 | 28.95 | 30.75 | 29.85 | 31.91 | +4.35 | +15.79% | 0.06 | 163 | 237 | 0.55 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 462.50 | 31.95 | 34.35 | 33.15 | 34.15 | -3.70 | -9.78% | 0.07 | 13 | 40 | 0.68 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 465.00 | 34.35 | 36.65 | 35.50 | 35.10 | -2.68 | -7.10% | 0.08 | 37 | 223 | 0.71 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 467.50 | 36.30 | 39.30 | 37.80 | 35.36 | -8.39 | -19.18% | 0.08 | 6 | 45 | 0.75 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 470.00 | 39.20 | 41.80 | 40.50 | 39.04 | +1.02 | +2.69% | 0.09 | 50 | 350 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 472.50 | 41.30 | 44.30 | 42.80 | 35.83 | -13.17 | -26.88% | 0.09 | 1 | 35 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 475.00 | 44.30 | 46.50 | 45.40 | 45.00 | -5.55 | -10.98% | 0.10 | 19 | 104 | 0.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 477.50 | 47.00 | 49.25 | 48.13 | 49.82 | +3.81 | +8.29% | 0.10 | 12 | 147 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 480.00 | 49.35 | 51.75 | 50.55 | 50.60 | +0.45 | +0.90% | 0.11 | 120 | 267 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 482.50 | 51.65 | 54.30 | 52.98 | 58.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 485.00 | 53.85 | 56.75 | 55.30 | 51.65 | -8.33 | -13.89% | 0.11 | 12 | 12 | 0.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 487.50 | 56.50 | 59.20 | 57.85 | 56.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 490.00 | 59.35 | 61.70 | 60.53 | 61.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 492.50 | 61.80 | 64.20 | 63.00 | 20.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 495.00 | 63.45 | 66.75 | 65.10 | 65.75 | -3.39 | -4.91% | 0.13 | 300 | 50 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 497.50 | 66.40 | 69.20 | 67.80 | 70.55 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 500.00 | 69.40 | 71.70 | 70.55 | 70.75 | -2.55 | -3.48% | 0.14 | 303 | 52 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 502.50 | 71.80 | 74.20 | 73.00 | 75.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 505.00 | 74.10 | 76.75 | 75.43 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 507.50 | 76.65 | 79.25 | 77.95 | 81.50 | +0.85 | +1.06% | 0.15 | 15 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 510.00 | 78.75 | 81.70 | 80.23 | 81.04 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 512.50 | 81.65 | 84.25 | 82.95 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 515.00 | 83.80 | 86.75 | 85.28 | 86.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 517.50 | 86.25 | 89.25 | 87.75 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 520.00 | 88.60 | 91.70 | 90.15 | 42.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 522.50 | 91.25 | 94.25 | 92.75 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 525.00 | 93.40 | 96.70 | 95.05 | 92.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 527.50 | 96.25 | 99.25 | 97.75 | 95.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 530.00 | 98.10 | 101.70 | 99.90 | 100.25 | +2.65 | +2.72% | 0.19 | 1 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 532.50 | 101.25 | 104.25 | 102.75 | 102.77 | +2.65 | +2.65% | 0.19 | 1 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 535.00 | 103.70 | 106.75 | 105.23 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 537.50 | 106.25 | 109.25 | 107.75 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 540.00 | 108.75 | 111.75 | 110.25 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |