Options Chain for MICROSOFT CORP COM (MSFT) - $401.32 as of 2/13/2026 8:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 74.30 | 78.00 | 76.15 | 81.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 330.00 | 69.65 | 73.15 | 71.40 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 335.00 | 64.60 | 67.75 | 66.18 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 340.00 | 59.65 | 62.60 | 61.13 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 345.00 | 54.65 | 57.70 | 56.18 | % | 0.16 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 350.00 | 49.90 | 52.60 | 51.25 | % | 0.15 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 355.00 | 44.95 | 47.65 | 46.30 | 46.00 | % | 0.13 | 3 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 360.00 | 39.95 | 42.80 | 41.38 | 42.43 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.54 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 362.50 | 37.00 | 40.15 | 38.58 | 40.20 | % | 0.11 | 116 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 365.00 | 35.00 | 38.10 | 36.55 | 35.27 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.51 | 0.97 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 367.50 | 32.70 | 35.45 | 34.08 | 35.34 | +0.79 | +2.29% | 0.09 | 116 | 21 | 0.47 | 0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 370.00 | 30.10 | 33.05 | 31.58 | 30.10 | -6.60 | -17.99% | 0.09 | 2 | 13 | 0.46 | 0.94 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 372.50 | 27.95 | 30.65 | 29.30 | 33.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.44 | 0.93 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 375.00 | 25.60 | 28.30 | 26.95 | 25.90 | -4.60 | -15.09% | 0.07 | 20 | 24 | 0.42 | 0.91 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 377.50 | 23.25 | 26.00 | 24.63 | 27.65 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.40 | 0.89 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 380.00 | 21.00 | 23.90 | 22.45 | 25.20 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.40 | 0.86 | 0.01 | -0.19 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 382.50 | 18.60 | 21.50 | 20.05 | 18.80 | -5.45 | -22.48% | 0.05 | 1 | 49 | 0.37 | 0.83 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 385.00 | 17.85 | 18.15 | 18.00 | 17.65 | -1.75 | -9.03% | 0.05 | 4 | 71 | 0.30 | 0.80 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 387.50 | 15.75 | 16.00 | 15.88 | 16.00 | -1.20 | -6.98% | 0.04 | 2 | 186 | 0.29 | 0.76 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 390.00 | 13.80 | 14.00 | 13.90 | 13.50 | -1.75 | -11.48% | 0.04 | 40 | 161 | 0.28 | 0.72 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 392.50 | 11.90 | 12.10 | 12.00 | 11.75 | -3.70 | -23.95% | 0.03 | 5 | 82 | 0.28 | 0.67 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 395.00 | 10.15 | 10.35 | 10.25 | 9.90 | -1.75 | -15.03% | 0.03 | 32 | 52 | 0.27 | 0.63 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 397.50 | 8.50 | 8.70 | 8.60 | 9.65 | -0.50 | -4.93% | 0.02 | 27 | 71 | 0.26 | 0.58 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 400.00 | 7.05 | 7.20 | 7.13 | 7.25 | -1.90 | -20.77% | 0.02 | 201 | 224 | 0.26 | 0.52 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 402.50 | 5.75 | 5.90 | 5.83 | 5.85 | -1.25 | -17.61% | 0.01 | 385 | 191 | 0.25 | 0.46 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 405.00 | 4.70 | 4.80 | 4.75 | 4.70 | -1.06 | -18.41% | 0.01 | 426 | 315 | 0.25 | 0.41 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 407.50 | 3.70 | 3.80 | 3.75 | 3.48 | -1.52 | -30.40% | 0.01 | 181 | 177 | 0.25 | 0.35 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 410.00 | 2.90 | 2.99 | 2.95 | 2.95 | -1.00 | -25.32% | 0.01 | 1,195 | 509 | 0.25 | 0.29 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 412.50 | 2.25 | 2.31 | 2.28 | 2.19 | -1.06 | -32.62% | 0.01 | 266 | 144 | 0.25 | 0.24 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 415.00 | 1.74 | 1.79 | 1.77 | 1.72 | -0.82 | -32.29% | 0.00 | 922 | 469 | 0.25 | 0.19 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 417.50 | 1.33 | 1.38 | 1.36 | 1.32 | -0.66 | -33.34% | 0.00 | 68 | 71 | 0.25 | 0.15 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 420.00 | 1.00 | 1.06 | 1.03 | 1.00 | -0.61 | -37.89% | 0.00 | 1,486 | 309 | 0.25 | 0.12 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 422.50 | 0.76 | 0.81 | 0.79 | 0.77 | -0.43 | -35.84% | 0.00 | 102 | 200 | 0.25 | 0.10 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 425.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.42 | -41.18% | 0.00 | 263 | 902 | 0.25 | 0.08 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 427.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.54 | -53.47% | 0.00 | 48 | 57 | 0.26 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 430.00 | 0.35 | 0.39 | 0.37 | 0.37 | -0.25 | -40.33% | 0.00 | 422 | 321 | 0.26 | 0.06 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 432.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.46 | -60.53% | 0.00 | 30 | 53 | 0.27 | 0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 435.00 | 0.23 | 0.27 | 0.25 | 0.22 | -0.28 | -56.00% | 0.00 | 40 | 173 | 0.27 | 0.04 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 437.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.16 | -42.11% | 0.00 | 107 | 169 | 0.28 | 0.03 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 440.00 | 0.16 | 0.20 | 0.18 | 0.16 | -0.13 | -44.83% | 0.00 | 39 | 151 | 0.29 | 0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 442.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.18 | -54.55% | 0.00 | 4 | 8 | 0.30 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 445.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.15 | -53.58% | 0.00 | 213 | 28 | 0.31 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 447.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 3 | 5 | 0.31 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 450.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.06 | -35.30% | 0.00 | 113 | 226 | 0.32 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 452.50 | 0.08 | 0.12 | 0.10 | 0.12 | -0.28 | -70.00% | 0.00 | 1 | 0 | 0.33 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 455.00 | 0.07 | 0.11 | 0.09 | 0.14 | +0.01 | +7.70% | 0.00 | 1 | 6 | 0.34 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 457.50 | 0.06 | 0.11 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 460.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 96 | 0.36 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 462.50 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 465.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 5 | 0.37 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 470.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 45 | 0.38 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 330.00 | 0.02 | 0.06 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 335.00 | 0.03 | 0.08 | 0.06 | 0.07 | % | 0.00 | 1 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 340.00 | 0.06 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 21 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 345.00 | 0.10 | 0.14 | 0.12 | 0.09 | -0.06 | -40.00% | 0.00 | 3 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 350.00 | 0.15 | 0.19 | 0.17 | 0.11 | -0.09 | -45.00% | 0.00 | 9 | 44 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 355.00 | 0.23 | 0.27 | 0.25 | 0.28 | -0.03 | -9.68% | 0.00 | 503 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 360.00 | 0.34 | 0.38 | 0.36 | 0.25 | -0.13 | -34.22% | 0.00 | 4 | 24 | 0.37 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 362.50 | 0.41 | 0.46 | 0.44 | 0.31 | % | 0.00 | 1 | 0 | 0.36 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 365.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.02 | -3.71% | 0.00 | 11 | 24 | 0.35 | -0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 367.50 | 0.60 | 0.64 | 0.62 | 0.62 | -0.16 | -20.52% | 0.00 | 173 | 27 | 0.34 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 370.00 | 0.72 | 0.77 | 0.75 | 0.56 | -0.37 | -39.79% | 0.00 | 3 | 158 | 0.34 | -0.06 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 372.50 | 0.87 | 0.92 | 0.90 | 0.93 | -0.36 | -27.91% | 0.00 | 61 | 44 | 0.33 | -0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 375.00 | 1.05 | 1.10 | 1.08 | 1.09 | -0.33 | -23.24% | 0.00 | 107 | 160 | 0.32 | -0.09 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 377.50 | 1.26 | 1.31 | 1.29 | 0.96 | -0.73 | -43.20% | 0.00 | 72 | 19 | 0.32 | -0.12 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 380.00 | 1.50 | 1.58 | 1.54 | 1.33 | -0.75 | -36.06% | 0.00 | 135 | 91 | 0.31 | -0.14 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 382.50 | 1.80 | 1.89 | 1.85 | 1.99 | -0.33 | -14.23% | 0.00 | 15 | 86 | 0.30 | -0.17 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 385.00 | 2.18 | 2.25 | 2.22 | 2.31 | -0.44 | -16.00% | 0.01 | 67 | 200 | 0.29 | -0.20 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 387.50 | 2.61 | 2.70 | 2.66 | 2.80 | -0.55 | -16.42% | 0.01 | 14 | 108 | 0.29 | -0.24 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 390.00 | 3.10 | 3.25 | 3.18 | 3.20 | -0.25 | -7.25% | 0.01 | 201 | 166 | 0.28 | -0.28 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 392.50 | 3.80 | 3.85 | 3.83 | 3.86 | -0.04 | -1.03% | 0.01 | 108 | 156 | 0.27 | -0.33 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 395.00 | 4.50 | 4.60 | 4.55 | 4.55 | +0.90 | +24.66% | 0.01 | 529 | 150 | 0.27 | -0.37 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 397.50 | 5.45 | 5.55 | 5.50 | 5.85 | +1.05 | +21.88% | 0.01 | 565 | 333 | 0.26 | -0.42 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 400.00 | 6.45 | 6.60 | 6.53 | 6.95 | -0.23 | -3.21% | 0.02 | 185 | 203 | 0.26 | -0.48 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 402.50 | 7.65 | 7.80 | 7.73 | 8.20 | -0.25 | -2.96% | 0.02 | 89 | 604 | 0.25 | -0.54 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 405.00 | 9.00 | 9.15 | 9.08 | 9.20 | -0.36 | -3.77% | 0.02 | 375 | 207 | 0.25 | -0.59 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 407.50 | 10.60 | 10.75 | 10.68 | 10.75 | +1.67 | +18.40% | 0.03 | 54 | 65 | 0.25 | -0.65 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 410.00 | 12.30 | 12.45 | 12.38 | 12.80 | +2.54 | +24.76% | 0.03 | 15 | 85 | 0.24 | -0.71 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 412.50 | 14.10 | 14.35 | 14.23 | 15.03 | +2.93 | +24.22% | 0.03 | 8 | 42 | 0.24 | -0.76 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 415.00 | 15.05 | 17.35 | 16.20 | 17.00 | +3.46 | +25.56% | 0.04 | 44 | 40 | 0.23 | -0.81 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 417.50 | 17.05 | 19.30 | 18.18 | 14.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.22 | -0.85 | 0.02 | -0.18 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 420.00 | 19.10 | 21.90 | 20.50 | 20.72 | +3.67 | +21.53% | 0.05 | 1 | 55 | 0.34 | -0.88 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 422.50 | 21.30 | 24.70 | 23.00 | 24.05 | +0.76 | +3.27% | 0.05 | 5 | 33 | 0.39 | -0.90 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 425.00 | 23.80 | 26.70 | 25.25 | 23.02 | -3.44 | -13.01% | 0.06 | 444 | 22 | 0.38 | -0.92 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 427.50 | 26.00 | 29.10 | 27.55 | 25.33 | -2.12 | -7.73% | 0.06 | 444 | 11 | 0.40 | -0.93 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 430.00 | 28.75 | 31.20 | 29.98 | 27.40 | +0.26 | +0.96% | 0.07 | 31 | 41 | 0.40 | -0.94 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 432.50 | 30.90 | 33.95 | 32.43 | % | 0.07 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.09 | 2/13/2026 4:00:12 PM EST | |||
| 435.00 | 33.35 | 36.60 | 34.98 | 36.47 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.46 | -0.96 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 437.50 | 35.95 | 38.65 | 37.30 | 39.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.45 | -0.97 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 440.00 | 38.40 | 41.10 | 39.75 | 40.11 | +3.16 | +8.56% | 0.09 | 30 | 32 | 0.47 | -0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 442.50 | 40.90 | 43.60 | 42.25 | 28.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.98 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 445.00 | 43.45 | 46.10 | 44.78 | 45.28 | +5.05 | +12.56% | 0.10 | 50 | 57 | 0.51 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 447.50 | 45.95 | 48.90 | 47.43 | % | 0.11 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 450.00 | 48.40 | 50.20 | 49.30 | 46.67 | -0.17 | -0.37% | 0.11 | 28 | 61 | 0.48 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 452.50 | 50.65 | 53.75 | 52.20 | % | 0.12 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:12 PM EST | |||
| 455.00 | 52.95 | 56.45 | 54.70 | 54.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 457.50 | 55.85 | 58.55 | 57.20 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 460.00 | 58.40 | 60.25 | 59.33 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 462.50 | 60.80 | 63.55 | 62.18 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 465.00 | 63.30 | 66.05 | 64.68 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 470.00 | 68.30 | 71.05 | 69.68 | 70.59 | % | 0.15 | 2 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |