Options Chain for MICROSOFT CORP COM (MSFT) - $434.84 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 227.45 | 231.15 | 215.26 | 0.00 | 0.00% | 0 | 26 | 1.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 217.00 | 221.50 | 217.15 | 0.00 | 0.00% | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 207.00 | 211.50 | 208.41 | 0.00 | 0.00% | 0 | 198 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 197.65 | 200.50 | 192.35 | 0.00 | 0.00% | 0 | 401 | 1.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 187.70 | 191.20 | 188.52 | 0.00 | 0.00% | 0 | 29 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 177.80 | 180.60 | 176.96 | 0.00 | 0.00% | 0 | 23 | 0.99 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 167.85 | 171.65 | 171.25 | 0.00 | 0.00% | 0 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 157.30 | 161.55 | 145.96 | 0.00 | 0.00% | 0 | 74 | 0.85 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 147.45 | 151.70 | 150.06 | 0.00 | 0.00% | 0 | 250 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 138.35 | 141.00 | 124.80 | 0.00 | 0.00% | 0 | 29 | 0.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 128.00 | 131.50 | 129.25 | 0.00 | 0.00% | 0 | 46 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 305.00 | 123.10 | 126.55 | 125.65 | 0.00 | 0.00% | 0 | 25 | 0.66 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 118.15 | 121.05 | 119.00 | 0.00 | 0.00% | 0 | 29 | 0.63 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 315.00 | 113.65 | 116.00 | 115.50 | 0.00 | 0.00% | 0 | 208 | 0.61 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 107.55 | 111.95 | 108.93 | 0.00 | 0.00% | 0 | 103 | 0.58 | 1.00 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 103.15 | 106.95 | 93.18 | 0.00 | 0.00% | 0 | 126 | 0.56 | 0.99 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 98.40 | 101.85 | 96.41 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.99 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 335.00 | 93.70 | 96.70 | 85.12 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.99 | 0.00 | -0.05 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 88.55 | 91.15 | 88.13 | 0.00 | 0.00% | 0 | 112 | 0.49 | 0.99 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 83.25 | 87.15 | 72.30 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.98 | 0.00 | -0.06 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 78.55 | 81.70 | 82.00 | 0.00 | 0.00% | 0 | 221 | 0.44 | 0.98 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 74.25 | 76.55 | 62.60 | 0.00 | 0.00% | 0 | 129 | 0.42 | 0.97 | 0.00 | -0.07 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 68.35 | 71.60 | 70.60 | 0.00 | 0.00% | 0 | 174 | 0.40 | 0.97 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 63.95 | 66.75 | 65.10 | 0.00 | 0.00% | 0 | 320 | 0.34 | 0.96 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 59.10 | 62.55 | 60.05 | 0.00 | 0.00% | 0 | 308 | 0.30 | 0.95 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 54.40 | 57.25 | 55.00 | 0.00 | 0.00% | 0 | 95 | 0.32 | 0.94 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 49.65 | 52.70 | 50.79 | 0.00 | 0.00% | 0 | 493 | 0.32 | 0.92 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 44.80 | 48.15 | 46.60 | 0.00 | 0.00% | 0 | 183 | 0.30 | 0.91 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 40.90 | 42.85 | 41.55 | 0.00 | 0.00% | 0 | 6,682 | 0.27 | 0.89 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 35.95 | 39.35 | 37.25 | 0.00 | 0.00% | 0 | 189 | 0.29 | 0.86 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 31.65 | 35.00 | 33.75 | 0.00 | 0.00% | 0 | 1,137 | 0.29 | 0.83 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 27.50 | 30.55 | 28.74 | 0.00 | 0.00% | 0 | 36,946 | 0.26 | 0.79 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 407.50 | 24.80 | 28.85 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.77 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 23.90 | 26.15 | 24.75 | 0.00 | 0.00% | 0 | 1,038 | 0.26 | 0.75 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 412.50 | 21.10 | 24.45 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.72 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 19.00 | 23.25 | 21.05 | 0.00 | 0.00% | 0 | 1,597 | 0.26 | 0.70 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 417.50 | 18.40 | 21.50 | 19.65 | 0.00 | 0.00% | 0 | 23 | 0.25 | 0.67 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 17.00 | 18.85 | 17.60 | 0.00 | 0.00% | 0 | 6,938 | 0.25 | 0.64 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 422.50 | 14.10 | 17.30 | 16.05 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.60 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 12.60 | 14.90 | 14.85 | 0.00 | 0.00% | 0 | 3,050 | 0.25 | 0.57 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 427.50 | 11.20 | 15.00 | 13.15 | 0.00 | 0.00% | 0 | 118 | 0.24 | 0.54 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 11.70 | 13.90 | 11.94 | 0.00 | 0.00% | 0 | 5,358 | 0.24 | 0.51 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 432.50 | 10.60 | 12.20 | 10.55 | 0.00 | 0.00% | 0 | 759 | 0.24 | 0.47 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 8.50 | 10.60 | 9.42 | 0.00 | 0.00% | 0 | 3,380 | 0.24 | 0.44 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 437.50 | 7.25 | 9.45 | 8.34 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.40 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 7.40 | 7.65 | 7.45 | 0.00 | 0.00% | 0 | 6,516 | 0.24 | 0.37 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 442.50 | 6.45 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 113 | 0.24 | 0.34 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 445.00 | 5.20 | 6.50 | 5.65 | 0.00 | 0.00% | 0 | 2,600 | 0.23 | 0.31 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 447.50 | 3.20 | 6.65 | 4.95 | 0.00 | 0.00% | 0 | 29 | 0.23 | 0.28 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 4.00 | 4.75 | 4.30 | 0.00 | 0.00% | 0 | 8,024 | 0.23 | 0.25 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 452.50 | 1.90 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 44 | 0.23 | 0.22 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 455.00 | 2.58 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 7,541 | 0.23 | 0.20 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 1.85 | 2.52 | 2.24 | 0.00 | 0.00% | 0 | 6,765 | 0.23 | 0.16 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 1.16 | 1.88 | 1.65 | 0.00 | 0.00% | 0 | 3,084 | 0.23 | 0.12 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 1.14 | 1.30 | 1.16 | 0.00 | 0.00% | 0 | 17,347 | 0.23 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 475.00 | 0.81 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 5,494 | 0.23 | 0.07 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 480.00 | 0.41 | 0.68 | 0.60 | 0.00 | 0.00% | 0 | 4,385 | 0.23 | 0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 0.25 | 0.51 | 0.46 | 0.00 | 0.00% | 0 | 2,679 | 0.24 | 0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 490.00 | 0.27 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 2,165 | 0.24 | 0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 495.00 | 0.10 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 7,151 | 0.24 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 500.00 | 0.20 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 4,616 | 0.25 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 505.00 | 0.01 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 674 | 0.25 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 510.00 | 0.05 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 2,761 | 0.26 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 515.00 | 0.09 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 374 | 0.26 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 520.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 785 | 0.27 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 90 | 0.27 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 530.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 451 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.28 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:53 PM EST |
| 540.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 244 | 0.29 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 545.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 550.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 461 | 0.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 555.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 674 | 0.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 565.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 178 | 0.34 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 575.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 314 | 0.35 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 590.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 338 | 0.36 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 405 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 240 | 0.42 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 471 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 250.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 280 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,207 | 0.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 270.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 660 | 0.53 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 288 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 809 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 378 | 0.44 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.58 | 0.07 | 0.00 | 0.00% | 0 | 1,024 | 0.43 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 315.00 | 0.01 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 430 | 0.42 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 0.01 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 1,694 | 0.41 | 0.00 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 0.09 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1,096 | 0.40 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 0.09 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1,687 | 0.39 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 335.00 | 0.05 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 289 | 0.38 | -0.01 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 0.03 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 681 | 0.37 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 0.03 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1,127 | 0.36 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 0.28 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 3,066 | 0.35 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 0.34 | 0.86 | 0.34 | 0.00 | 0.00% | 0 | 661 | 0.34 | -0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 0.22 | 0.94 | 0.43 | 0.00 | 0.00% | 0 | 752 | 0.32 | -0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 0.35 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 2,382 | 0.31 | -0.04 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 0.44 | 0.88 | 0.67 | 0.00 | 0.00% | 0 | 1,949 | 0.30 | -0.05 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 0.81 | 0.85 | 0.82 | 0.00 | 0.00% | 0 | 3,730 | 0.30 | -0.06 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 0.85 | 1.08 | 1.06 | 0.00 | 0.00% | 0 | 5,006 | 0.29 | -0.08 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 1.13 | 1.98 | 1.31 | 0.00 | 0.00% | 0 | 3,047 | 0.28 | -0.09 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 1.65 | 2.05 | 1.76 | 0.00 | 0.00% | 0 | 7,546 | 0.27 | -0.11 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 1.85 | 2.51 | 2.30 | 0.00 | 0.00% | 0 | 2,571 | 0.27 | -0.14 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 2.60 | 3.15 | 3.00 | 0.00 | 0.00% | 0 | 7,336 | 0.26 | -0.17 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 3.30 | 4.05 | 3.68 | 0.00 | 0.00% | 0 | 6,844 | 0.26 | -0.21 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 407.50 | 3.80 | 4.95 | 4.40 | 0.00 | 0.00% | 0 | 109 | 0.26 | -0.23 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 4.10 | 6.00 | 5.08 | 0.00 | 0.00% | 0 | 6,353 | 0.25 | -0.25 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 412.50 | 4.15 | 7.70 | 5.55 | 0.00 | 0.00% | 0 | 55 | 0.25 | -0.28 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 5.35 | 7.00 | 6.30 | 0.00 | 0.00% | 0 | 8,273 | 0.25 | -0.30 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 417.50 | 6.10 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.33 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 7.00 | 10.00 | 8.10 | 0.00 | 0.00% | 0 | 5,826 | 0.25 | -0.36 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 422.50 | 6.95 | 11.05 | 9.17 | 0.00 | 0.00% | 0 | 45 | 0.25 | -0.40 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 8.45 | 11.00 | 9.93 | 0.00 | 0.00% | 0 | 12,517 | 0.24 | -0.43 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 427.50 | 8.90 | 12.60 | 11.06 | 0.00 | 0.00% | 0 | 249 | 0.24 | -0.46 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 11.15 | 12.50 | 12.40 | 0.00 | 0.00% | 0 | 7,758 | 0.24 | -0.49 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 432.50 | 11.50 | 15.55 | 13.30 | 0.00 | 0.00% | 0 | 104 | 0.24 | -0.53 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 12.70 | 16.75 | 14.75 | 0.00 | 0.00% | 0 | 1,294 | 0.24 | -0.56 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 437.50 | 14.15 | 18.25 | 16.10 | 0.00 | 0.00% | 0 | 50 | 0.24 | -0.60 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 15.70 | 19.90 | 18.22 | 0.00 | 0.00% | 0 | 2,167 | 0.23 | -0.63 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 442.50 | 17.40 | 21.15 | % | 0 | 0 | 0.23 | -0.66 | 0.01 | -0.18 | 1/21/2025 3:59:53 PM EST | |||
| 445.00 | 19.10 | 22.65 | 21.35 | 0.00 | 0.00% | 0 | 538 | 0.23 | -0.69 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 447.50 | 22.30 | 24.70 | % | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.17 | 1/21/2025 3:59:53 PM EST | |||
| 450.00 | 22.65 | 25.50 | 25.10 | 0.00 | 0.00% | 0 | 1,272 | 0.23 | -0.75 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 452.50 | 25.05 | 28.80 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.15 | 1/21/2025 3:59:53 PM EST | |||
| 455.00 | 27.05 | 30.60 | 28.60 | 0.00 | 0.00% | 0 | 1,114 | 0.22 | -0.80 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 30.80 | 35.30 | 33.70 | 0.00 | 0.00% | 0 | 634 | 0.22 | -0.84 | 0.01 | -0.12 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 35.55 | 39.05 | 39.29 | 0.00 | 0.00% | 0 | 319 | 0.21 | -0.88 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 40.20 | 43.80 | 40.17 | 0.00 | 0.00% | 0 | 574 | 0.26 | -0.90 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 475.00 | 44.65 | 49.00 | 60.85 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.93 | 0.00 | -0.07 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 480.00 | 50.25 | 53.20 | 51.03 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.94 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 54.45 | 58.95 | 54.10 | 0.00 | 0.00% | 0 | 42 | 0.30 | -0.95 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 490.00 | 59.50 | 64.00 | 62.27 | 0.00 | 0.00% | 0 | 42 | 0.32 | -0.97 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 495.00 | 64.45 | 69.00 | 67.00 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.97 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 500.00 | 69.45 | 74.00 | 73.90 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.98 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 505.00 | 74.50 | 79.00 | 93.17 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 510.00 | 79.50 | 83.85 | 100.45 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 11/5/2024 | 1/21/2025 3:59:53 PM EST |
| 515.00 | 84.45 | 88.95 | 86.90 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 520.00 | 89.45 | 94.00 | 110.00 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/5/2024 | 1/21/2025 3:59:53 PM EST |
| 525.00 | 94.50 | 99.00 | 98.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 530.00 | 99.45 | 103.95 | 102.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 535.00 | 104.45 | 109.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 540.00 | 109.45 | 113.95 | 129.85 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:53 PM EST |
| 545.00 | 114.45 | 119.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 550.00 | 119.45 | 124.00 | 123.10 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 555.00 | 124.45 | 129.00 | 124.95 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 560.00 | 129.45 | 133.90 | 133.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 565.00 | 134.50 | 139.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 570.00 | 139.50 | 144.00 | 160.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:53 PM EST |
| 575.00 | 144.50 | 149.00 | 148.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:53 PM EST |
| 580.00 | 149.50 | 154.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 590.00 | 159.45 | 163.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 600.00 | 169.45 | 173.95 | 157.85 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:53 PM EST |
| 610.00 | 179.45 | 183.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 620.00 | 189.45 | 194.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |