Options Chain for MICROSOFT CORP COM (MSFT) - $488.02 as of 12/26/2025 1:30:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 212.60 | 216.15 | 214.38 | 208.26 | 0.00 | 0.00% | 0.78 | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 280.00 | 208.40 | 211.20 | 209.80 | 204.34 | 0.00 | 0.00% | 0.75 | 0 | 31 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 285.00 | 202.70 | 206.15 | 204.43 | 189.91 | 0.00 | 0.00% | 0.72 | 0 | 16 | 0.83 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 290.00 | 197.70 | 201.20 | 199.45 | 194.33 | 0.00 | 0.00% | 0.69 | 0 | 33 | 0.80 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 295.00 | 192.75 | 196.30 | 194.53 | 178.88 | 0.00 | 0.00% | 0.66 | 0 | 14 | 0.78 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 300.00 | 187.80 | 191.35 | 189.58 | 182.10 | 0.00 | 0.00% | 0.63 | 0 | 48 | 0.76 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 305.00 | 182.85 | 186.35 | 184.60 | 169.16 | 0.00 | 0.00% | 0.61 | 0 | 8 | 0.73 | 1.00 | 0.00 | -0.03 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 310.00 | 178.60 | 181.50 | 180.05 | 184.28 | 0.00 | 0.00% | 0.58 | 0 | 7 | 0.72 | 1.00 | 0.00 | -0.03 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 315.00 | 172.90 | 176.55 | 174.73 | 177.59 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.03 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 320.00 | 167.95 | 171.60 | 169.78 | 161.37 | 0.00 | 0.00% | 0.53 | 0 | 120 | 0.68 | 1.00 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 325.00 | 163.00 | 166.60 | 164.80 | 162.00 | 0.00 | 0.00% | 0.51 | 0 | 13 | 0.66 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 330.00 | 158.05 | 161.70 | 159.88 | 162.20 | 0.00 | 0.00% | 0.48 | 0 | 21 | 0.64 | 0.99 | 0.00 | -0.04 | 12/2/2025 | 12/26/2025 3:59:59 PM EST |
| 335.00 | 153.10 | 156.75 | 154.93 | 149.12 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.62 | 0.99 | 0.00 | -0.04 | 12/11/2025 | 12/26/2025 3:59:59 PM EST |
| 340.00 | 148.20 | 151.80 | 150.00 | 149.30 | 0.00 | 0.00% | 0.44 | 0 | 23 | 0.60 | 0.99 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 345.00 | 143.25 | 146.85 | 145.05 | 168.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.05 | 11/11/2025 | 12/26/2025 3:59:59 PM EST |
| 350.00 | 138.85 | 141.80 | 140.33 | 139.34 | 0.00 | 0.00% | 0.40 | 0 | 21 | 0.56 | 0.99 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 355.00 | 133.40 | 136.95 | 135.18 | 122.42 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.54 | 0.98 | 0.00 | -0.06 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 360.00 | 128.45 | 132.00 | 130.23 | 128.81 | 0.00 | 0.00% | 0.36 | 0 | 256 | 0.52 | 0.98 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 365.00 | 123.55 | 127.05 | 125.30 | 113.13 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.51 | 0.98 | 0.00 | -0.06 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 370.00 | 118.65 | 122.25 | 120.45 | 116.51 | 0.00 | 0.00% | 0.33 | 0 | 25 | 0.49 | 0.97 | 0.00 | -0.07 | 12/3/2025 | 12/26/2025 3:59:59 PM EST |
| 375.00 | 113.75 | 117.35 | 115.55 | 113.85 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.48 | 0.97 | 0.00 | -0.07 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 380.00 | 108.90 | 112.45 | 110.68 | 109.10 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.46 | 0.96 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 385.00 | 104.00 | 107.60 | 105.80 | 104.70 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.45 | 0.96 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 390.00 | 99.15 | 102.75 | 100.95 | 100.30 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.43 | 0.95 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 395.00 | 94.35 | 97.95 | 96.15 | 96.65 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.42 | 0.95 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 400.00 | 90.35 | 92.45 | 91.40 | 90.76 | 0.00 | 0.00% | 0.23 | 0 | 239 | 0.38 | 0.94 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 405.00 | 84.80 | 88.40 | 86.60 | 86.30 | -0.80 | -0.92% | 0.21 | 10 | 54 | 0.40 | 0.93 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 410.00 | 80.85 | 83.30 | 82.08 | 81.10 | +0.70 | +0.88% | 0.20 | 7 | 201 | 0.29 | 0.93 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 415.00 | 76.70 | 77.90 | 77.30 | 76.96 | +0.24 | +0.32% | 0.19 | 11 | 298 | 0.32 | 0.92 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 420.00 | 72.10 | 73.15 | 72.63 | 72.00 | -1.80 | -2.44% | 0.17 | 1 | 147 | 0.31 | 0.91 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 425.00 | 67.50 | 68.70 | 68.10 | 58.20 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.31 | 0.90 | 0.00 | -0.13 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 430.00 | 63.05 | 64.25 | 63.65 | 63.00 | +0.50 | +0.80% | 0.15 | 10 | 120 | 0.30 | 0.88 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 435.00 | 58.65 | 59.60 | 59.13 | 58.75 | -0.99 | -1.66% | 0.14 | 35 | 158 | 0.29 | 0.87 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 440.00 | 54.35 | 55.20 | 54.78 | 54.00 | 0.00 | 0.00% | 0.12 | 0 | 323 | 0.29 | 0.85 | 0.00 | -0.14 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 445.00 | 50.10 | 51.00 | 50.55 | 49.90 | +2.70 | +5.72% | 0.11 | 6 | 135 | 0.28 | 0.83 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 450.00 | 46.20 | 47.00 | 46.60 | 46.65 | -1.00 | -2.10% | 0.10 | 39 | 465 | 0.28 | 0.81 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 455.00 | 42.10 | 42.80 | 42.45 | 42.43 | +0.07 | +0.17% | 0.09 | 8 | 267 | 0.27 | 0.78 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 460.00 | 38.30 | 39.20 | 38.75 | 38.40 | -1.61 | -4.03% | 0.08 | 44 | 25,271 | 0.27 | 0.75 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 465.00 | 34.75 | 35.50 | 35.13 | 35.25 | -1.02 | -2.82% | 0.08 | 3 | 509 | 0.27 | 0.72 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 470.00 | 31.30 | 31.80 | 31.55 | 30.80 | -2.05 | -6.24% | 0.07 | 25 | 498 | 0.26 | 0.68 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 475.00 | 28.00 | 28.55 | 28.28 | 28.16 | -0.59 | -2.06% | 0.06 | 47 | 1,027 | 0.26 | 0.64 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 480.00 | 24.90 | 25.65 | 25.28 | 25.00 | -0.90 | -3.48% | 0.05 | 91 | 2,535 | 0.26 | 0.60 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 485.00 | 22.05 | 22.60 | 22.33 | 22.40 | -0.70 | -3.03% | 0.05 | 49 | 1,972 | 0.26 | 0.56 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 490.00 | 19.55 | 19.80 | 19.68 | 19.63 | -0.37 | -1.85% | 0.04 | 242 | 4,011 | 0.25 | 0.52 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 495.00 | 17.10 | 17.50 | 17.30 | 17.10 | -0.55 | -3.12% | 0.03 | 173 | 2,661 | 0.25 | 0.48 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 500.00 | 14.80 | 15.10 | 14.95 | 15.00 | -0.25 | -1.64% | 0.03 | 284 | 5,619 | 0.25 | 0.44 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 505.00 | 12.85 | 13.05 | 12.95 | 12.80 | -0.55 | -4.12% | 0.03 | 68 | 2,738 | 0.25 | 0.40 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 510.00 | 11.05 | 11.25 | 11.15 | 11.00 | -0.55 | -4.77% | 0.02 | 480 | 10,751 | 0.25 | 0.37 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 515.00 | 9.20 | 9.75 | 9.48 | 9.52 | -0.32 | -3.26% | 0.02 | 161 | 2,880 | 0.25 | 0.33 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 520.00 | 8.00 | 8.20 | 8.10 | 8.05 | -0.30 | -3.60% | 0.02 | 234 | 4,997 | 0.25 | 0.29 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 525.00 | 6.80 | 6.95 | 6.88 | 6.80 | -0.39 | -5.43% | 0.01 | 105 | 2,388 | 0.25 | 0.26 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 530.00 | 5.70 | 5.90 | 5.80 | 5.65 | -0.35 | -5.84% | 0.01 | 125 | 3,839 | 0.25 | 0.23 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 535.00 | 4.80 | 4.95 | 4.88 | 4.84 | -0.31 | -6.02% | 0.01 | 101 | 1,642 | 0.24 | 0.20 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 540.00 | 4.00 | 4.15 | 4.08 | 4.06 | -0.29 | -6.67% | 0.01 | 76 | 4,762 | 0.25 | 0.17 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 545.00 | 3.35 | 3.50 | 3.43 | 3.40 | -0.25 | -6.85% | 0.01 | 295 | 23,059 | 0.25 | 0.14 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 550.00 | 2.79 | 2.91 | 2.85 | 2.80 | -0.15 | -5.09% | 0.01 | 227 | 8,693 | 0.25 | 0.12 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 555.00 | 2.33 | 2.43 | 2.38 | 2.34 | -0.19 | -7.51% | 0.00 | 61 | 2,157 | 0.25 | 0.10 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 560.00 | 1.94 | 2.01 | 1.98 | 1.97 | -0.18 | -8.38% | 0.00 | 65 | 5,292 | 0.25 | 0.09 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 565.00 | 1.61 | 1.69 | 1.65 | 1.66 | -0.21 | -11.23% | 0.00 | 47 | 1,233 | 0.25 | 0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 570.00 | 1.34 | 1.41 | 1.38 | 1.34 | -0.12 | -8.22% | 0.00 | 12 | 5,609 | 0.25 | 0.06 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 575.00 | 1.11 | 1.18 | 1.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 0.25 | 0.05 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 580.00 | 0.92 | 0.99 | 0.96 | 0.99 | -0.01 | -1.00% | 0.00 | 3 | 1,620 | 0.25 | 0.05 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 585.00 | 0.77 | 0.84 | 0.81 | 0.80 | -0.04 | -4.77% | 0.00 | 3 | 2,244 | 0.25 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 590.00 | 0.64 | 0.71 | 0.68 | 0.66 | -0.06 | -8.34% | 0.00 | 5 | 2,570 | 0.26 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 595.00 | 0.53 | 0.57 | 0.55 | 0.53 | -0.03 | -5.36% | 0.00 | 1 | 800 | 0.26 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 600.00 | 0.44 | 0.50 | 0.47 | 0.46 | -0.05 | -9.81% | 0.00 | 120 | 20,080 | 0.26 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 605.00 | 0.37 | 0.43 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,489 | 0.26 | 0.02 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 610.00 | 0.30 | 0.36 | 0.33 | 0.31 | -0.06 | -16.22% | 0.00 | 4 | 2,127 | 0.26 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 615.00 | 0.24 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.26 | 0.02 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 620.00 | 0.20 | 0.26 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.26 | 0.01 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 625.00 | 0.16 | 0.22 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.27 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 630.00 | 0.12 | 0.19 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.27 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 635.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 1 | 484 | 0.27 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 640.00 | 0.07 | 0.14 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 62 | 289 | 0.27 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 645.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.27 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 650.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 3,356 | 0.27 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 655.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 660.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 665.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.27 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 670.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.27 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 675.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 27 | 459 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 680.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,069 | 0.28 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 700.00 | 0.01 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 109 | 18,472 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,556 | 0.32 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 261 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 280.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 108 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 285.00 | 0.04 | 0.11 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 9 | 74 | 0.51 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 290.00 | 0.05 | 0.12 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.50 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 295.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.49 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 300.00 | 0.07 | 0.14 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.48 | 0.00 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 305.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.47 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 310.00 | 0.10 | 0.17 | 0.14 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.47 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 12/26/2025 3:59:59 PM EST |
| 315.00 | 0.12 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.46 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 320.00 | 0.14 | 0.20 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 325.00 | 0.16 | 0.23 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.44 | -0.01 | 0.00 | -0.03 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 330.00 | 0.18 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 4 | 1,097 | 0.43 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 335.00 | 0.21 | 0.27 | 0.24 | 0.22 | +0.01 | +4.77% | 0.00 | 7 | 392 | 0.42 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 340.00 | 0.24 | 0.30 | 0.27 | 0.29 | +0.02 | +7.41% | 0.00 | 14 | 135 | 0.41 | -0.01 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 345.00 | 0.28 | 0.34 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 7 | 358 | 0.41 | -0.01 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 350.00 | 0.32 | 0.38 | 0.35 | 0.31 | -0.01 | -3.13% | 0.00 | 19 | 282 | 0.40 | -0.01 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 355.00 | 0.36 | 0.43 | 0.40 | 0.36 | -0.04 | -10.00% | 0.00 | 2 | 163 | 0.39 | -0.02 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 360.00 | 0.42 | 0.48 | 0.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.38 | -0.02 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 365.00 | 0.48 | 0.54 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.38 | -0.02 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 370.00 | 0.55 | 0.61 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.37 | -0.03 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 375.00 | 0.63 | 0.70 | 0.67 | 0.63 | +0.02 | +3.28% | 0.00 | 73 | 367 | 0.36 | -0.03 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 380.00 | 0.73 | 0.78 | 0.76 | 0.78 | +0.08 | +11.43% | 0.00 | 112 | 368 | 0.35 | -0.04 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 385.00 | 0.84 | 0.90 | 0.87 | 0.81 | 0.00 | 0.00% | 0.00 | 83 | 633 | 0.35 | -0.04 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 390.00 | 0.97 | 1.04 | 1.01 | 0.95 | 0.00 | 0.00% | 0.00 | 10 | 458 | 0.34 | -0.05 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 395.00 | 1.12 | 1.19 | 1.16 | 1.12 | +0.04 | +3.71% | 0.00 | 1 | 1,417 | 0.33 | -0.05 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 400.00 | 1.31 | 1.37 | 1.34 | 1.37 | +0.12 | +9.60% | 0.00 | 149 | 1,732 | 0.33 | -0.06 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 405.00 | 1.53 | 1.59 | 1.56 | 1.52 | +0.05 | +3.41% | 0.00 | 1 | 708 | 0.32 | -0.07 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 410.00 | 1.77 | 1.86 | 1.82 | 1.86 | +0.09 | +5.09% | 0.00 | 17 | 1,102 | 0.32 | -0.07 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 415.00 | 2.07 | 2.16 | 2.12 | 2.18 | +0.10 | +4.81% | 0.01 | 58 | 1,438 | 0.31 | -0.08 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 420.00 | 2.43 | 2.52 | 2.48 | 2.56 | +0.19 | +8.02% | 0.01 | 101 | 2,372 | 0.31 | -0.09 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 425.00 | 2.84 | 2.94 | 2.89 | 2.96 | +0.17 | +6.10% | 0.01 | 69 | 2,302 | 0.30 | -0.10 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 430.00 | 3.30 | 3.45 | 3.38 | 3.46 | +0.21 | +6.47% | 0.01 | 137 | 3,251 | 0.30 | -0.12 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 435.00 | 3.90 | 4.05 | 3.98 | 3.95 | +0.05 | +1.29% | 0.01 | 65 | 1,323 | 0.29 | -0.13 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 440.00 | 4.55 | 4.70 | 4.63 | 4.70 | +0.19 | +4.22% | 0.01 | 159 | 5,790 | 0.29 | -0.15 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 445.00 | 5.30 | 5.50 | 5.40 | 5.45 | +0.18 | +3.42% | 0.01 | 308 | 2,815 | 0.28 | -0.17 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 450.00 | 6.20 | 6.35 | 6.28 | 6.30 | +0.15 | +2.44% | 0.01 | 332 | 3,260 | 0.28 | -0.19 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 455.00 | 7.20 | 7.40 | 7.30 | 7.51 | +0.46 | +6.53% | 0.02 | 139 | 3,811 | 0.28 | -0.22 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 460.00 | 8.35 | 8.55 | 8.45 | 8.60 | +0.29 | +3.49% | 0.02 | 386 | 3,212 | 0.27 | -0.25 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 465.00 | 9.70 | 9.90 | 9.80 | 9.85 | +0.25 | +2.61% | 0.02 | 212 | 4,188 | 0.27 | -0.28 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 470.00 | 11.20 | 11.45 | 11.33 | 11.35 | +0.17 | +1.53% | 0.02 | 92 | 3,179 | 0.27 | -0.32 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 475.00 | 12.90 | 13.15 | 13.03 | 12.93 | +0.24 | +1.90% | 0.03 | 79 | 2,176 | 0.26 | -0.36 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 480.00 | 14.80 | 15.05 | 14.93 | 15.21 | +0.46 | +3.12% | 0.03 | 220 | 9,983 | 0.26 | -0.40 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 485.00 | 16.95 | 17.15 | 17.05 | 17.05 | +0.37 | +2.22% | 0.04 | 176 | 2,641 | 0.26 | -0.44 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 490.00 | 19.25 | 19.50 | 19.38 | 19.61 | +0.61 | +3.22% | 0.04 | 60 | 1,904 | 0.26 | -0.48 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 495.00 | 21.80 | 22.10 | 21.95 | 22.25 | +0.55 | +2.54% | 0.04 | 103 | 1,920 | 0.25 | -0.52 | 0.01 | -0.20 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 500.00 | 24.25 | 26.00 | 25.13 | 24.68 | +0.48 | +1.99% | 0.05 | 65 | 2,236 | 0.25 | -0.56 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 505.00 | 27.45 | 28.10 | 27.78 | 28.02 | +0.19 | +0.69% | 0.06 | 12 | 905 | 0.25 | -0.60 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 510.00 | 30.60 | 31.30 | 30.95 | 31.20 | +1.05 | +3.49% | 0.06 | 22 | 1,100 | 0.25 | -0.63 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 515.00 | 32.85 | 35.55 | 34.20 | 34.87 | +0.46 | +1.34% | 0.07 | 1 | 685 | 0.25 | -0.67 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 520.00 | 37.60 | 38.35 | 37.98 | 38.55 | +0.07 | +0.19% | 0.07 | 21 | 1,242 | 0.25 | -0.71 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 525.00 | 39.95 | 42.25 | 41.10 | 42.42 | -8.78 | -17.15% | 0.08 | 1 | 628 | 0.25 | -0.74 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 530.00 | 45.20 | 46.30 | 45.75 | 46.03 | -0.81 | -1.73% | 0.09 | 8 | 406 | 0.24 | -0.77 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 535.00 | 48.45 | 50.95 | 49.70 | 50.00 | -1.22 | -2.39% | 0.09 | 11 | 658 | 0.25 | -0.80 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 540.00 | 53.65 | 54.80 | 54.23 | 62.60 | 0.00 | 0.00% | 0.10 | 0 | 195 | 0.24 | -0.83 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 545.00 | 57.05 | 59.65 | 58.35 | 67.75 | 0.00 | 0.00% | 0.11 | 0 | 172 | 0.22 | -0.86 | 0.00 | -0.10 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 550.00 | 62.55 | 63.85 | 63.20 | 65.90 | 0.00 | 0.00% | 0.11 | 0 | 236 | 0.24 | -0.88 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 555.00 | 67.10 | 68.55 | 67.83 | 69.00 | -2.00 | -2.82% | 0.12 | 2 | 64 | 0.24 | -0.90 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 560.00 | 70.95 | 74.35 | 72.65 | 73.46 | +1.29 | +1.79% | 0.13 | 1 | 3 | 0.31 | -0.91 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 565.00 | 75.80 | 79.25 | 77.53 | 80.61 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | -0.92 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 570.00 | 80.80 | 84.25 | 82.53 | 89.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | -0.94 | 0.00 | -0.06 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 575.00 | 85.75 | 89.25 | 87.50 | 103.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.05 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 580.00 | 90.80 | 94.25 | 92.53 | 101.77 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 11/20/2025 | 12/26/2025 3:59:59 PM EST |
| 585.00 | 95.65 | 99.25 | 97.45 | 97.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 590.00 | 100.75 | 103.50 | 102.13 | 107.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 11/20/2025 | 12/26/2025 3:59:59 PM EST |
| 595.00 | 105.65 | 109.25 | 107.45 | 117.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 11/20/2025 | 12/26/2025 3:59:59 PM EST |
| 600.00 | 110.65 | 114.25 | 112.45 | 119.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 11/20/2025 | 12/26/2025 3:59:59 PM EST |
| 605.00 | 115.65 | 119.25 | 117.45 | 124.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 3:59:59 PM EST |
| 610.00 | 120.65 | 124.25 | 122.45 | 130.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 12/26/2025 3:59:59 PM EST |
| 615.00 | 125.65 | 129.25 | 127.45 | 123.11 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 12/2/2025 | 12/26/2025 3:59:59 PM EST |
| 620.00 | 130.65 | 134.30 | 132.48 | 144.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 12/26/2025 3:59:59 PM EST |
| 625.00 | 135.65 | 139.30 | 137.48 | 144.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:59 PM EST |
| 630.00 | 140.85 | 144.30 | 142.58 | 98.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:59 PM EST |
| 635.00 | 145.65 | 149.25 | 147.45 | 113.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 12/26/2025 3:59:59 PM EST |
| 640.00 | 150.65 | 154.25 | 152.45 | 106.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 12/26/2025 3:59:59 PM EST |
| 645.00 | 155.65 | 159.25 | 157.45 | 105.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:59 PM EST |
| 650.00 | 160.65 | 164.25 | 162.45 | 114.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:59 PM EST |
| 655.00 | 165.65 | 169.25 | 167.45 | 111.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:59 PM EST |
| 660.00 | 170.65 | 174.25 | 172.45 | 122.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:59 PM EST |
| 665.00 | 175.65 | 179.25 | 177.45 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 670.00 | 180.65 | 184.25 | 182.45 | 129.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:59 PM EST |
| 675.00 | 185.65 | 188.50 | 187.08 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 680.00 | 190.65 | 194.25 | 192.45 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 700.00 | 210.65 | 214.25 | 212.45 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 720.00 | 230.65 | 234.25 | 232.45 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |