Options Chain for MICROSOFT CORP COM (MSFT) - $423.37 as of 2/2/2026 8:40:55 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 | 29.65 | 32.95 | 31.30 | 31.05 | % | 0.08 | 1 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:07 PM EST | |
| 395.00 | 27.45 | 30.45 | 28.95 | 30.75 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.90 | 0.99 | 0.00 | -0.06 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 397.50 | 24.90 | 28.00 | 26.45 | % | 0.07 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.09 | 2/2/2026 4:00:07 PM EST | |||
| 400.00 | 22.80 | 25.05 | 23.93 | 24.10 | -5.02 | -17.24% | 0.06 | 11 | 44 | 0.70 | 0.97 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 402.50 | 19.90 | 22.50 | 21.20 | % | 0.05 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.19 | 2/2/2026 4:00:07 PM EST | |||
| 405.00 | 17.95 | 19.80 | 18.88 | 20.03 | -4.97 | -19.88% | 0.05 | 2 | 7 | 0.58 | 0.95 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 407.50 | 15.35 | 17.70 | 16.53 | 20.83 | -4.02 | -16.18% | 0.04 | 8 | 1 | 0.58 | 0.93 | 0.01 | -0.39 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 410.00 | 13.05 | 14.40 | 13.73 | 14.20 | -4.25 | -23.04% | 0.03 | 107 | 68 | 0.25 | 0.90 | 0.02 | -0.54 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 412.50 | 10.95 | 13.00 | 11.98 | 11.65 | % | 0.03 | 1 | 0 | 0.48 | 0.86 | 0.02 | -0.71 | 2/2/2026 | 2/2/2026 4:00:07 PM EST | |
| 415.00 | 9.10 | 10.00 | 9.55 | 9.75 | -4.65 | -32.30% | 0.02 | 144 | 71 | 0.30 | 0.81 | 0.03 | -0.79 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 417.50 | 7.20 | 7.35 | 7.28 | 7.70 | -4.24 | -35.52% | 0.02 | 227 | 2 | 0.27 | 0.75 | 0.03 | -0.87 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 420.00 | 5.40 | 5.55 | 5.48 | 5.60 | -6.05 | -51.94% | 0.01 | 886 | 196 | 0.27 | 0.66 | 0.04 | -0.91 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 422.50 | 3.90 | 4.00 | 3.95 | 3.89 | -6.01 | -60.71% | 0.01 | 1,542 | 169 | 0.26 | 0.56 | 0.05 | -0.92 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 425.00 | 2.70 | 2.74 | 2.72 | 2.70 | -5.30 | -66.25% | 0.01 | 7,465 | 669 | 0.27 | 0.44 | 0.05 | -0.88 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 427.50 | 1.79 | 1.83 | 1.81 | 1.80 | -4.80 | -72.73% | 0.00 | 5,459 | 819 | 0.27 | 0.32 | 0.04 | -0.78 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 430.00 | 1.15 | 1.19 | 1.17 | 1.17 | -4.03 | -77.50% | 0.00 | 7,579 | 923 | 0.27 | 0.23 | 0.04 | -0.68 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 432.50 | 0.73 | 0.76 | 0.75 | 0.77 | -3.26 | -80.90% | 0.00 | 3,026 | 667 | 0.28 | 0.17 | 0.03 | -0.59 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 435.00 | 0.47 | 0.50 | 0.49 | 0.49 | -2.66 | -84.45% | 0.00 | 4,202 | 2,822 | 0.29 | 0.12 | 0.02 | -0.52 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 437.50 | 0.31 | 0.33 | 0.32 | 0.32 | -2.07 | -86.62% | 0.00 | 1,471 | 629 | 0.30 | 0.10 | 0.02 | -0.46 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 440.00 | 0.22 | 0.23 | 0.23 | 0.23 | -1.57 | -87.23% | 0.00 | 3,460 | 1,219 | 0.32 | 0.07 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 442.50 | 0.16 | 0.18 | 0.17 | 0.16 | -1.23 | -88.49% | 0.00 | 1,028 | 650 | 0.33 | 0.05 | 0.01 | -0.26 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 445.00 | 0.12 | 0.14 | 0.13 | 0.14 | -1.00 | -87.72% | 0.00 | 1,183 | 774 | 0.35 | 0.04 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 447.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.83 | -88.30% | 0.00 | 224 | 548 | 0.37 | 0.03 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 450.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.72 | -88.89% | 0.00 | 1,835 | 1,802 | 0.39 | 0.02 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 452.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.65 | -90.28% | 0.00 | 712 | 172 | 0.41 | 0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 455.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.58 | -92.07% | 0.00 | 677 | 291 | 0.44 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 457.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.50 | -90.91% | 0.00 | 287 | 232 | 0.44 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 460.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.47 | -92.16% | 0.00 | 340 | 230 | 0.47 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 462.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.40 | -88.89% | 0.00 | 131 | 92 | 0.49 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 465.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.39 | -92.86% | 0.00 | 223 | 188 | 0.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 467.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 0.00 | 684 | 28 | 0.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 470.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.37 | -90.25% | 0.00 | 534 | 392 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 472.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.36 | -92.31% | 0.00 | 48 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 475.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.29 | -87.88% | 0.00 | 71 | 1,434 | 0.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 477.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.36 | -94.74% | 0.00 | 76 | 168 | 0.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.32 | -91.43% | 0.00 | 174 | 464 | 0.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 482.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.33 | -94.29% | 0.00 | 216 | 169 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 485.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 43 | 289 | 0.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 487.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.26 | -92.86% | 0.00 | 134 | 86 | 0.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 438 | 232 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 492.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 171 | 192 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 495.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 11 | 448 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 497.50 | 0.00 | 0.44 | 0.22 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 500.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.20 | -90.91% | 0.00 | 118 | 534 | 0.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 502.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.16 | -88.89% | 0.00 | 49 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 505.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 105 | 350 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 507.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.14 | -87.50% | 0.00 | 37 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.36 | 0.18 | 0.04 | -0.12 | -75.00% | 0.00 | 7 | 144 | 1.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 512.50 | 0.00 | 0.02 | 0.01 | 0.01 | -3.89 | -99.75% | 0.00 | 1 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 515.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 10 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.09 | -90.00% | 0.00 | 163 | 5,047 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 522.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.17 | -80.96% | 0.00 | 15 | 5,009 | 0.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 527.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 396 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 532.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 535.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 537.50 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 46 | 153 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 542.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 25 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 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 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 213 | 1 | 0.46 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 395.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 143 | 866 | 0.44 | -0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 397.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 276 | 105 | 0.42 | -0.02 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 400.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 1,248 | 516 | 0.40 | -0.03 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 402.50 | 0.15 | 0.17 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 1,253 | 55 | 0.38 | -0.04 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 405.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.04 | -16.00% | 0.00 | 1,449 | 363 | 0.36 | -0.05 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 407.50 | 0.29 | 0.31 | 0.30 | 0.34 | -0.01 | -2.86% | 0.00 | 338 | 74 | 0.35 | -0.07 | 0.01 | -0.39 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 410.00 | 0.41 | 0.43 | 0.42 | 0.42 | +0.01 | +2.44% | 0.00 | 707 | 432 | 0.33 | -0.10 | 0.02 | -0.54 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 412.50 | 0.60 | 0.63 | 0.62 | 0.61 | +0.06 | +10.91% | 0.00 | 936 | 47 | 0.32 | -0.14 | 0.02 | -0.71 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 415.00 | 0.90 | 0.94 | 0.92 | 0.93 | +0.19 | +25.68% | 0.00 | 2,060 | 550 | 0.30 | -0.19 | 0.03 | -0.79 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 417.50 | 1.37 | 1.41 | 1.39 | 1.28 | +0.23 | +21.91% | 0.00 | 1,212 | 52 | 0.30 | -0.25 | 0.03 | -0.87 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 420.00 | 2.07 | 2.11 | 2.09 | 2.12 | +0.43 | +25.45% | 0.00 | 2,630 | 1,268 | 0.29 | -0.34 | 0.04 | -0.91 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 422.50 | 3.00 | 3.10 | 3.05 | 2.96 | +0.79 | +36.41% | 0.01 | 3,313 | 875 | 0.29 | -0.44 | 0.05 | -0.92 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 425.00 | 4.30 | 4.40 | 4.35 | 4.40 | +1.56 | +54.93% | 0.01 | 2,530 | 785 | 0.29 | -0.56 | 0.05 | -0.88 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 427.50 | 5.85 | 6.00 | 5.93 | 5.67 | +1.77 | +45.39% | 0.01 | 1,004 | 441 | 0.30 | -0.68 | 0.04 | -0.78 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 430.00 | 7.70 | 7.85 | 7.78 | 7.40 | +2.50 | +51.02% | 0.02 | 913 | 726 | 0.30 | -0.77 | 0.04 | -0.68 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 432.50 | 9.30 | 10.10 | 9.70 | 9.55 | +2.60 | +37.41% | 0.02 | 153 | 637 | 0.28 | -0.83 | 0.03 | -0.59 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 435.00 | 11.85 | 12.35 | 12.10 | 11.80 | +3.53 | +42.69% | 0.03 | 131 | 312 | 0.35 | -0.88 | 0.02 | -0.52 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 437.50 | 13.25 | 14.70 | 13.98 | 14.07 | +3.38 | +31.62% | 0.03 | 58 | 232 | 0.36 | -0.90 | 0.02 | -0.46 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 440.00 | 15.95 | 17.45 | 16.70 | 16.87 | +4.17 | +32.84% | 0.04 | 48 | 222 | 0.44 | -0.93 | 0.01 | -0.36 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 442.50 | 18.15 | 20.25 | 19.20 | 18.50 | +5.15 | +38.58% | 0.04 | 14 | 104 | 0.57 | -0.95 | 0.01 | -0.26 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 445.00 | 21.05 | 23.15 | 22.10 | 21.64 | +5.34 | +32.77% | 0.05 | 67 | 188 | 0.66 | -0.96 | 0.01 | -0.20 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 447.50 | 22.60 | 25.10 | 23.85 | 23.75 | +6.56 | +38.17% | 0.05 | 6 | 119 | 0.00 | -0.97 | 0.01 | -0.14 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 450.00 | 25.10 | 26.95 | 26.03 | 27.18 | +6.13 | +29.13% | 0.06 | 67 | 200 | 0.53 | -0.98 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 452.50 | 27.20 | 30.45 | 28.83 | 23.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.77 | -0.99 | 0.00 | -0.06 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 455.00 | 29.70 | 32.85 | 31.28 | 30.73 | +3.53 | +12.98% | 0.07 | 8 | 73 | 0.80 | -0.99 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 457.50 | 32.20 | 35.50 | 33.85 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.86 | -0.99 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 4:00:07 PM EST |
| 460.00 | 35.05 | 37.65 | 36.35 | 35.92 | +3.85 | +12.01% | 0.08 | 133 | 168 | 0.85 | -1.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 462.50 | 37.20 | 40.45 | 38.83 | 31.74 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.95 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 4:00:07 PM EST |
| 465.00 | 39.70 | 43.05 | 41.38 | 40.82 | +6.80 | +19.99% | 0.09 | 4 | 35 | 0.96 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 467.50 | 42.20 | 45.70 | 43.95 | 43.65 | +5.25 | +13.68% | 0.09 | 51 | 13 | 0.99 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 470.00 | 44.70 | 48.05 | 46.38 | 46.43 | +5.28 | +12.84% | 0.10 | 1,403 | 330 | 1.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 472.50 | 47.20 | 50.55 | 48.88 | 48.80 | +5.50 | +12.71% | 0.10 | 1,930 | 581 | 1.09 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 475.00 | 49.70 | 52.95 | 51.33 | 51.35 | +3.60 | +7.54% | 0.11 | 661 | 152 | 1.10 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 477.50 | 52.20 | 55.55 | 53.88 | 53.87 | +11.90 | +28.36% | 0.11 | 840 | 202 | 1.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 480.00 | 54.70 | 58.25 | 56.48 | 56.24 | +6.37 | +12.78% | 0.12 | 2,894 | 701 | 1.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 482.50 | 57.20 | 60.65 | 58.93 | 58.85 | +2.85 | +5.09% | 0.12 | 320 | 75 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 485.00 | 59.70 | 63.35 | 61.53 | 61.40 | +6.60 | +12.05% | 0.13 | 210 | 46 | 1.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 487.50 | 62.20 | 65.85 | 64.03 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 490.00 | 64.70 | 68.00 | 66.35 | 66.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 492.50 | 67.20 | 70.60 | 68.90 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:07 PM EST |
| 495.00 | 69.70 | 73.10 | 71.40 | 71.25 | +16.25 | +29.55% | 0.14 | 40 | 7 | 1.43 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:07 PM EST |
| 497.50 | 72.20 | 75.75 | 73.98 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:07 PM EST |
| 500.00 | 74.70 | 78.15 | 76.43 | 72.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:07 PM EST |
| 502.50 | 77.20 | 80.55 | 78.88 | 27.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:07 PM EST |
| 505.00 | 79.70 | 83.05 | 81.38 | 30.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 4:00:07 PM EST |
| 507.50 | 82.20 | 85.55 | 83.88 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 510.00 | 84.70 | 88.10 | 86.40 | 31.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:07 PM EST |
| 512.50 | 87.20 | 90.75 | 88.98 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 515.00 | 89.70 | 93.05 | 91.38 | % | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 517.50 | 92.20 | 95.60 | 93.90 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 520.00 | 94.70 | 98.00 | 96.35 | 93.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 522.50 | 97.20 | 100.75 | 98.98 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 525.00 | 99.70 | 103.00 | 101.35 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 527.50 | 102.20 | 105.50 | 103.85 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 530.00 | 104.70 | 108.25 | 106.48 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 532.50 | 107.20 | 110.50 | 108.85 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 535.00 | 109.65 | 113.25 | 111.45 | % | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 537.50 | 112.20 | 115.50 | 113.85 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 540.00 | 114.70 | 118.00 | 116.35 | 107.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |
| 542.50 | 117.20 | 120.60 | 118.90 | 110.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:07 PM EST |