Options Chain for MICROSOFT CORP COM (MSFT) - $389.00 as of 2/24/2026 8:20:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 37.70 | 40.45 | 39.08 | 38.00 | -1.02 | -2.62% | 0.11 | 1 | 41 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 352.50 | 35.20 | 37.95 | 36.58 | 33.97 | % | 0.10 | 2 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 355.00 | 32.75 | 35.30 | 34.03 | 32.42 | -10.98 | -25.30% | 0.10 | 57 | 46 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 357.50 | 30.20 | 33.00 | 31.60 | 30.31 | -0.71 | -2.29% | 0.09 | 1 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 360.00 | 27.50 | 30.50 | 29.00 | 27.83 | +2.80 | +11.19% | 0.08 | 1 | 21 | 1.21 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 362.50 | 25.20 | 27.95 | 26.58 | 39.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:26 PM EST |
| 365.00 | 23.25 | 24.85 | 24.05 | 21.50 | -0.06 | -0.28% | 0.07 | 2 | 2 | 0.88 | 0.99 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 367.50 | 20.25 | 23.20 | 21.73 | 21.36 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.81 | 0.99 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 370.00 | 18.50 | 20.10 | 19.30 | 17.00 | +2.15 | +14.48% | 0.05 | 37 | 31 | 0.79 | 0.98 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 372.50 | 15.30 | 17.85 | 16.58 | 14.47 | +1.92 | +15.30% | 0.04 | 31 | 20 | 0.79 | 0.96 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 375.00 | 13.00 | 15.05 | 14.03 | 13.35 | +2.90 | +27.76% | 0.04 | 195 | 122 | 0.65 | 0.94 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 377.50 | 11.40 | 12.15 | 11.78 | 11.80 | +2.95 | +33.34% | 0.03 | 155 | 69 | 0.46 | 0.91 | 0.02 | -0.33 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 380.00 | 9.40 | 9.80 | 9.60 | 9.61 | +2.61 | +37.29% | 0.03 | 454 | 633 | 0.41 | 0.87 | 0.03 | -0.49 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 382.50 | 7.15 | 7.50 | 7.33 | 7.25 | +1.90 | +35.52% | 0.02 | 1,387 | 912 | 0.38 | 0.82 | 0.04 | -0.72 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 385.00 | 5.20 | 5.35 | 5.28 | 5.28 | +1.38 | +35.39% | 0.01 | 7,046 | 1,272 | 0.35 | 0.73 | 0.05 | -1.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 387.50 | 3.50 | 3.60 | 3.55 | 3.55 | +0.78 | +28.16% | 0.01 | 13,210 | 1,635 | 0.33 | 0.60 | 0.06 | -1.26 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 390.00 | 2.20 | 2.24 | 2.22 | 2.23 | +0.40 | +21.86% | 0.01 | 19,771 | 3,678 | 0.33 | 0.44 | 0.06 | -1.29 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 392.50 | 1.29 | 1.33 | 1.31 | 1.33 | +0.13 | +10.84% | 0.00 | 10,585 | 2,228 | 0.33 | 0.30 | 0.05 | -1.19 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 395.00 | 0.73 | 0.76 | 0.75 | 0.75 | -0.01 | -1.32% | 0.00 | 12,029 | 2,801 | 0.34 | 0.20 | 0.04 | -0.78 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 397.50 | 0.41 | 0.44 | 0.43 | 0.43 | -0.07 | -14.00% | 0.00 | 3,930 | 876 | 0.35 | 0.12 | 0.03 | -0.43 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 400.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.07 | -22.59% | 0.00 | 12,068 | 4,203 | 0.36 | 0.07 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 402.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 3,800 | 1,128 | 0.38 | 0.03 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 405.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 1,752 | 1,851 | 0.40 | 0.02 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 407.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 906 | 1,582 | 0.39 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 410.00 | 0.03 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 976 | 2,868 | 0.44 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 412.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 254 | 205 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 415.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 564 | 440 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 417.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 342 | 167 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 420.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 699 | 1,330 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 422.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 66 | 0.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 182 | 385 | 0.65 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 427.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 139 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 430.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 119 | 307 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 432.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 351 | 168 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 311 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 437.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 247 | 279 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 179 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 442.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 65 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 447.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 48 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 452.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 457.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 462.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 465.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 467.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 470.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 472.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 72 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 72 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 495.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 271 | 435 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 352.50 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 106 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 355.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 194 | 160 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 357.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 28 | 132 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 360.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.16 | -84.22% | 0.00 | 491 | 2,109 | 0.61 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 362.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 90 | 209 | 0.59 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 365.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.30 | -83.34% | 0.00 | 740 | 698 | 0.55 | -0.01 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 367.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.39 | -84.79% | 0.00 | 330 | 457 | 0.53 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 370.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.57 | -86.37% | 0.00 | 1,706 | 2,326 | 0.50 | -0.02 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 372.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.74 | -85.06% | 0.00 | 1,171 | 1,420 | 0.47 | -0.04 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 375.00 | 0.19 | 0.22 | 0.21 | 0.19 | -1.04 | -84.56% | 0.00 | 4,115 | 1,735 | 0.44 | -0.06 | 0.01 | -0.23 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 377.50 | 0.29 | 0.32 | 0.31 | 0.25 | -1.43 | -85.12% | 0.00 | 3,033 | 1,166 | 0.41 | -0.09 | 0.02 | -0.33 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 380.00 | 0.45 | 0.48 | 0.47 | 0.46 | -1.85 | -80.09% | 0.00 | 13,452 | 3,243 | 0.38 | -0.13 | 0.03 | -0.49 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 382.50 | 0.73 | 0.77 | 0.75 | 0.76 | -2.50 | -76.69% | 0.00 | 3,822 | 1,928 | 0.36 | -0.18 | 0.04 | -0.72 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 385.00 | 1.21 | 1.25 | 1.23 | 1.23 | -3.02 | -71.06% | 0.00 | 8,979 | 2,145 | 0.35 | -0.27 | 0.05 | -1.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 387.50 | 1.98 | 2.02 | 2.00 | 1.97 | -4.28 | -68.48% | 0.01 | 3,716 | 1,058 | 0.33 | -0.40 | 0.06 | -1.26 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 390.00 | 3.10 | 3.20 | 3.15 | 3.19 | -4.42 | -58.09% | 0.01 | 863 | 1,417 | 0.32 | -0.56 | 0.06 | -1.29 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 392.50 | 4.70 | 4.80 | 4.75 | 4.61 | -4.44 | -49.07% | 0.01 | 290 | 451 | 0.33 | -0.70 | 0.05 | -1.19 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 395.00 | 6.45 | 6.90 | 6.68 | 6.90 | -4.54 | -39.69% | 0.02 | 265 | 347 | 0.33 | -0.80 | 0.04 | -0.78 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 397.50 | 8.55 | 9.35 | 8.95 | 9.34 | -4.54 | -32.71% | 0.02 | 134 | 410 | 0.31 | -0.88 | 0.03 | -0.43 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 400.00 | 10.85 | 11.45 | 11.15 | 11.82 | -3.98 | -25.19% | 0.03 | 155 | 499 | 0.31 | -0.93 | 0.02 | -0.22 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 402.50 | 13.10 | 14.75 | 13.93 | 14.90 | -4.27 | -22.28% | 0.03 | 13 | 70 | 0.72 | -0.97 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 405.00 | 14.75 | 17.25 | 16.00 | 16.97 | -4.16 | -19.69% | 0.04 | 109 | 236 | 0.79 | -0.98 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 407.50 | 17.30 | 19.70 | 18.50 | 19.91 | -3.09 | -13.44% | 0.05 | 13 | 122 | 0.86 | -0.99 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 410.00 | 19.75 | 22.20 | 20.98 | 22.95 | -0.43 | -1.84% | 0.05 | 22 | 47 | 0.94 | -1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 412.50 | 22.10 | 24.75 | 23.43 | 24.05 | -1.79 | -6.93% | 0.06 | 23 | 64 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 415.00 | 24.40 | 27.25 | 25.83 | 28.17 | -3.28 | -10.43% | 0.06 | 3 | 19 | 1.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 417.50 | 26.75 | 29.75 | 28.25 | 30.67 | -3.50 | -10.25% | 0.07 | 2 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 420.00 | 29.40 | 32.25 | 30.83 | 36.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 422.50 | 31.65 | 34.75 | 33.20 | 34.66 | -4.11 | -10.61% | 0.08 | 4 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 425.00 | 34.55 | 37.25 | 35.90 | 37.14 | +10.04 | +37.05% | 0.08 | 4 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 427.50 | 36.75 | 39.75 | 38.25 | 30.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 430.00 | 38.90 | 42.90 | 40.90 | 31.43 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 432.50 | 41.85 | 44.75 | 43.30 | 33.83 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 435.00 | 44.25 | 47.90 | 46.08 | 46.13 | +8.03 | +21.08% | 0.11 | 4 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 437.50 | 46.75 | 50.40 | 48.58 | 48.62 | +8.50 | +21.19% | 0.11 | 4 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 440.00 | 48.85 | 52.90 | 50.88 | 50.96 | -4.99 | -8.92% | 0.12 | 102 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 442.50 | 51.45 | 55.40 | 53.43 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 445.00 | 53.90 | 57.90 | 55.90 | 43.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:26 PM EST |
| 447.50 | 56.45 | 60.40 | 58.43 | % | 0.13 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 450.00 | 58.90 | 62.90 | 60.90 | 63.50 | +2.27 | +3.71% | 0.14 | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 452.50 | 61.75 | 65.40 | 63.58 | 65.88 | +12.68 | +23.84% | 0.14 | 1 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 455.00 | 64.25 | 67.90 | 66.08 | 68.53 | % | 0.15 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 457.50 | 66.75 | 70.40 | 68.58 | 70.91 | +9.13 | +14.78% | 0.15 | 1 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 460.00 | 69.30 | 72.90 | 71.10 | 73.55 | +3.95 | +5.68% | 0.15 | 3 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 462.50 | 71.45 | 75.40 | 73.43 | 75.92 | +10.52 | +16.09% | 0.16 | 1 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 465.00 | 73.90 | 77.90 | 75.90 | 69.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 467.50 | 76.45 | 80.40 | 78.43 | % | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 470.00 | 79.25 | 82.90 | 81.08 | % | 0.17 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 472.50 | 81.45 | 85.40 | 83.43 | % | 0.18 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 475.00 | 83.90 | 87.90 | 85.90 | 87.92 | % | 0.18 | 4 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 480.00 | 88.90 | 92.90 | 90.90 | 92.92 | +15.97 | +20.76% | 0.19 | 4 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 485.00 | 93.90 | 97.90 | 95.90 | % | 0.20 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 490.00 | 98.90 | 102.90 | 100.90 | % | 0.21 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 495.00 | 103.90 | 107.90 | 105.90 | 108.65 | % | 0.21 | 4 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 500.00 | 108.90 | 112.90 | 110.90 | 113.64 | % | 0.22 | 4 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |