Options Chain for MICROSOFT CORP COM (MSFT) - $398.99 as of 2/20/2026 6:42:27 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 | 70.40 | 74.20 | 72.30 | 81.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:21 PM EST |
| 330.00 | 65.35 | 69.20 | 67.28 | % | 0.20 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 335.00 | 60.45 | 64.15 | 62.30 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 340.00 | 55.45 | 59.15 | 57.30 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 345.00 | 50.35 | 54.20 | 52.28 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 350.00 | 45.60 | 49.05 | 47.33 | 47.45 | -3.85 | -7.51% | 0.14 | 46 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 355.00 | 40.30 | 44.20 | 42.25 | 42.86 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:21 PM EST |
| 360.00 | 35.55 | 38.55 | 37.05 | 37.50 | -0.90 | -2.35% | 0.10 | 10 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 362.50 | 32.90 | 36.70 | 34.80 | 37.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 365.00 | 30.45 | 34.25 | 32.35 | 32.13 | -3.07 | -8.73% | 0.09 | 2 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 367.50 | 27.85 | 31.60 | 29.73 | 31.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 370.00 | 25.60 | 28.65 | 27.13 | 30.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 372.50 | 23.10 | 25.95 | 24.53 | 27.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 375.00 | 20.60 | 23.25 | 21.93 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:21 PM EST |
| 377.50 | 18.15 | 20.75 | 19.45 | 20.00 | -2.30 | -10.32% | 0.05 | 21 | 0 | 0.50 | 0.98 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 380.00 | 16.05 | 18.35 | 17.20 | 17.27 | -4.84 | -21.90% | 0.05 | 33 | 11 | 0.46 | 0.97 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 382.50 | 13.30 | 15.80 | 14.55 | 14.80 | -0.65 | -4.21% | 0.04 | 85 | 80 | 0.42 | 0.95 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 385.00 | 11.95 | 13.40 | 12.68 | 12.99 | +0.09 | +0.70% | 0.03 | 13 | 78 | 0.38 | 0.92 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 387.50 | 9.20 | 10.60 | 9.90 | 10.09 | -0.64 | -5.97% | 0.03 | 9 | 181 | 0.29 | 0.88 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 390.00 | 7.60 | 8.20 | 7.90 | 8.88 | -0.82 | -8.46% | 0.02 | 214 | 328 | 0.21 | 0.83 | 0.03 | -0.37 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 392.50 | 5.80 | 6.05 | 5.93 | 5.70 | -1.17 | -17.04% | 0.02 | 531 | 257 | 0.20 | 0.74 | 0.04 | -0.42 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 395.00 | 4.05 | 4.20 | 4.13 | 4.00 | -1.75 | -30.44% | 0.01 | 2,448 | 542 | 0.19 | 0.63 | 0.06 | -0.45 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 397.50 | 2.63 | 2.70 | 2.67 | 2.69 | -1.71 | -38.87% | 0.01 | 6,334 | 1,038 | 0.19 | 0.49 | 0.06 | -0.45 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 400.00 | 1.56 | 1.63 | 1.60 | 1.60 | -1.40 | -46.67% | 0.00 | 13,879 | 1,922 | 0.19 | 0.34 | 0.06 | -0.41 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 402.50 | 0.88 | 0.91 | 0.90 | 0.90 | -1.18 | -56.74% | 0.00 | 4,182 | 1,635 | 0.19 | 0.22 | 0.04 | -0.34 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 405.00 | 0.48 | 0.54 | 0.51 | 0.50 | -0.85 | -62.97% | 0.00 | 8,429 | 2,059 | 0.19 | 0.14 | 0.03 | -0.26 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 407.50 | 0.26 | 0.29 | 0.28 | 0.25 | -0.60 | -70.59% | 0.00 | 3,815 | 1,287 | 0.20 | 0.09 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 410.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.39 | -70.91% | 0.00 | 3,761 | 1,652 | 0.21 | 0.05 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 412.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.25 | -71.43% | 0.00 | 741 | 465 | 0.22 | 0.03 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 415.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.17 | -70.84% | 0.00 | 1,652 | 1,467 | 0.24 | 0.02 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 417.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 292 | 250 | 0.26 | 0.01 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 420.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 310 | 1,034 | 0.28 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 422.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 316 | 268 | 0.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 425.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1,111 | 572 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 427.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 162 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 430.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 410 | 833 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 432.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 658 | 0.37 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 435.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 477 | 233 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 437.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 416 | 0.41 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 440.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 166 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 442.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 110 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 445.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 209 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 447.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 2 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 575 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 452.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 455.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 457.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 462.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 640 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 465.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 924 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,158 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 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 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.64 | -98.47% | 0.00 | 21 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 345.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 350.00 | 0.00 | 0.53 | 0.27 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 72 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 1,275 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 362.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 147 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 365.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 103 | 154 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 367.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 278 | 0.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 370.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 86 | 555 | 0.33 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 372.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 293 | 347 | 0.31 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 375.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 119 | 908 | 0.30 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 377.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.19 | -67.86% | 0.00 | 279 | 111 | 0.29 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 380.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.14 | -50.00% | 0.00 | 536 | 3,494 | 0.27 | -0.03 | 0.01 | -0.12 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 382.50 | 0.16 | 0.21 | 0.19 | 0.19 | -0.21 | -52.50% | 0.00 | 532 | 290 | 0.25 | -0.05 | 0.01 | -0.19 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 385.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.28 | -50.91% | 0.00 | 2,623 | 1,085 | 0.24 | -0.08 | 0.02 | -0.25 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 387.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.38 | -47.50% | 0.00 | 915 | 1,729 | 0.22 | -0.12 | 0.02 | -0.31 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 390.00 | 0.64 | 0.70 | 0.67 | 0.71 | -0.46 | -39.32% | 0.00 | 1,897 | 699 | 0.21 | -0.17 | 0.03 | -0.37 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 392.50 | 1.05 | 1.13 | 1.09 | 1.20 | -0.48 | -28.58% | 0.00 | 1,495 | 489 | 0.20 | -0.26 | 0.04 | -0.42 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 395.00 | 1.72 | 1.84 | 1.78 | 1.92 | -0.41 | -17.60% | 0.00 | 7,133 | 633 | 0.20 | -0.37 | 0.06 | -0.45 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 397.50 | 2.76 | 2.89 | 2.83 | 3.00 | -0.28 | -8.54% | 0.01 | 2,488 | 520 | 0.19 | -0.51 | 0.06 | -0.45 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 400.00 | 4.15 | 4.35 | 4.25 | 4.45 | -0.05 | -1.12% | 0.01 | 1,532 | 688 | 0.19 | -0.66 | 0.06 | -0.41 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 402.50 | 5.95 | 6.20 | 6.08 | 6.27 | -0.12 | -1.88% | 0.02 | 222 | 617 | 0.20 | -0.78 | 0.04 | -0.34 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 405.00 | 7.40 | 9.50 | 8.45 | 7.76 | -0.04 | -0.52% | 0.02 | 136 | 538 | 0.31 | -0.86 | 0.03 | -0.26 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 407.50 | 9.50 | 11.40 | 10.45 | 10.69 | -0.39 | -3.52% | 0.03 | 23 | 149 | 0.31 | -0.91 | 0.02 | -0.19 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 410.00 | 11.80 | 14.55 | 13.18 | 12.72 | +0.55 | +4.52% | 0.03 | 73 | 236 | 0.41 | -0.95 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 412.50 | 14.40 | 17.00 | 15.70 | 15.33 | +0.79 | +5.44% | 0.04 | 15 | 47 | 0.45 | -0.97 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 415.00 | 16.90 | 19.50 | 18.20 | 17.60 | +1.88 | +11.96% | 0.04 | 30 | 67 | 0.49 | -0.98 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 417.50 | 19.35 | 22.00 | 20.68 | 20.35 | +2.96 | +17.03% | 0.05 | 2 | 5 | 0.54 | -0.99 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 420.00 | 21.85 | 24.30 | 23.08 | 22.52 | +1.39 | +6.58% | 0.05 | 13 | 16 | 0.58 | -1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 422.50 | 23.95 | 27.00 | 25.48 | 22.85 | -1.20 | -4.99% | 0.06 | 1 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 425.00 | 26.85 | 29.50 | 28.18 | 28.47 | +1.07 | +3.91% | 0.07 | 168 | 47 | 0.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 427.50 | 29.15 | 32.05 | 30.60 | 28.27 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 430.00 | 31.85 | 34.50 | 33.18 | 32.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 432.50 | 34.35 | 36.75 | 35.55 | % | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 435.00 | 36.05 | 39.30 | 37.68 | 33.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 437.50 | 38.50 | 42.10 | 40.30 | 40.07 | +0.19 | +0.48% | 0.09 | 76 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 440.00 | 40.90 | 44.60 | 42.75 | 42.14 | -2.46 | -5.52% | 0.10 | 61 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 442.50 | 43.40 | 47.10 | 45.25 | 45.15 | -0.39 | -0.86% | 0.10 | 1 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 445.00 | 45.90 | 49.60 | 47.75 | 46.80 | -2.75 | -5.55% | 0.11 | 18 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 447.50 | 48.40 | 52.20 | 50.30 | 51.07 | % | 0.11 | 1 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST | |
| 450.00 | 50.85 | 54.60 | 52.73 | 54.50 | -0.10 | -0.19% | 0.12 | 112 | 17 | 1.01 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:21 PM EST |
| 452.50 | 53.40 | 57.20 | 55.30 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 455.00 | 55.90 | 59.70 | 57.80 | 57.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |
| 457.50 | 58.30 | 62.20 | 60.25 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 460.00 | 60.85 | 64.65 | 62.75 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 462.50 | 63.30 | 67.20 | 65.25 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 465.00 | 65.85 | 69.65 | 67.75 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:21 PM EST | |||
| 470.00 | 70.80 | 74.70 | 72.75 | 74.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:21 PM EST |