Options Chain for MICROSOFT CORP COM (MSFT) - $408.21 as of 2/21/2025 8:55:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 176.45 | 180.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 240.00 | 166.45 | 170.50 | 167.72 | 0.00 | 0.00% | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 156.45 | 160.70 | 159.59 | % | 3 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 260.00 | 146.50 | 150.80 | 151.12 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 136.45 | 140.50 | 147.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 126.45 | 130.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 290.00 | 116.45 | 120.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 106.50 | 110.75 | 117.17 | 0.00 | 0.00% | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 96.55 | 100.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 86.50 | 91.00 | 97.07 | 0.00 | 0.00% | 0 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 81.50 | 85.50 | 86.60 | -3.10 | -3.46% | 1 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 76.55 | 81.00 | 84.10 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 71.75 | 75.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 340.00 | 66.60 | 70.90 | 73.34 | -29.16 | -28.45% | 1 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 61.70 | 65.90 | 73.14 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 347.50 | 59.00 | 63.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 350.00 | 56.65 | 61.00 | 68.12 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.99 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 352.50 | 54.30 | 58.50 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 355.00 | 51.75 | 55.65 | 54.30 | -4.59 | -7.80% | 1 | 17 | 0.64 | 0.99 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 357.50 | 49.25 | 53.50 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.11 | 2/21/2025 3:59:55 PM EST | |||
| 360.00 | 46.70 | 51.00 | 49.95 | -7.02 | -12.33% | 12 | 21 | 0.59 | 0.98 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 362.50 | 44.95 | 47.65 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.13 | 2/21/2025 3:59:55 PM EST | |||
| 365.00 | 41.65 | 46.00 | 47.86 | +4.82 | +11.20% | 5 | 0 | 0.55 | 0.97 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 367.50 | 39.30 | 43.35 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.16 | 2/21/2025 3:59:55 PM EST | |||
| 370.00 | 36.75 | 40.25 | 39.27 | -2.88 | -6.84% | 7 | 1 | 0.50 | 0.96 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 372.50 | 34.20 | 38.70 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.19 | 2/21/2025 3:59:55 PM EST | |||
| 375.00 | 31.75 | 36.00 | 42.03 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.95 | 0.00 | -0.21 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 377.50 | 29.30 | 33.50 | 33.15 | % | 3 | 0 | 0.43 | 0.94 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 380.00 | 28.75 | 29.95 | 29.52 | -8.48 | -22.32% | 25 | 135 | 0.33 | 0.93 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 382.50 | 25.90 | 27.25 | 26.15 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.92 | 0.01 | -0.25 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 22.10 | 26.35 | 24.25 | -8.40 | -25.73% | 5 | 121 | 0.33 | 0.91 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 387.50 | 21.25 | 24.00 | 27.32 | 0.00 | 0.00% | 0 | 36 | 0.29 | 0.89 | 0.01 | -0.27 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 18.90 | 20.55 | 19.35 | -7.15 | -26.99% | 39 | 145 | 0.27 | 0.88 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 392.50 | 16.30 | 18.25 | 26.30 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.86 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 14.10 | 15.40 | 14.92 | -6.93 | -31.72% | 38 | 223 | 0.25 | 0.83 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 397.50 | 11.90 | 13.90 | 12.86 | -8.52 | -39.85% | 90 | 181 | 0.25 | 0.80 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 9.85 | 11.85 | 10.80 | -6.73 | -38.40% | 759 | 12,139 | 0.25 | 0.75 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 402.50 | 8.00 | 9.10 | 8.90 | -5.75 | -39.25% | 192 | 379 | 0.24 | 0.69 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 6.70 | 7.40 | 7.35 | -5.65 | -43.47% | 477 | 1,936 | 0.23 | 0.62 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 407.50 | 5.65 | 5.80 | 5.67 | -5.23 | -47.99% | 647 | 1,297 | 0.23 | 0.54 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 4.25 | 4.45 | 4.40 | -4.64 | -51.33% | 3,523 | 3,116 | 0.22 | 0.46 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 412.50 | 3.00 | 3.30 | 3.20 | -4.25 | -57.05% | 2,455 | 1,581 | 0.22 | 0.37 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 2.27 | 2.32 | 2.32 | -3.58 | -60.68% | 10,496 | 5,270 | 0.21 | 0.30 | 0.03 | -0.32 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 417.50 | 1.50 | 1.61 | 1.59 | -3.01 | -65.44% | 7,594 | 2,311 | 0.21 | 0.23 | 0.03 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 1.03 | 1.08 | 1.06 | -2.49 | -70.15% | 16,528 | 14,969 | 0.21 | 0.17 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 422.50 | 0.57 | 0.72 | 0.71 | -1.89 | -72.70% | 3,419 | 1,801 | 0.21 | 0.13 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 0.44 | 0.49 | 0.48 | -1.41 | -74.61% | 7,204 | 7,277 | 0.21 | 0.10 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 427.50 | 0.32 | 0.33 | 0.33 | -1.05 | -76.09% | 3,788 | 2,949 | 0.21 | 0.07 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 0.21 | 0.25 | 0.23 | -0.72 | -75.79% | 8,615 | 29,085 | 0.22 | 0.06 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 432.50 | 0.16 | 0.18 | 0.17 | -0.54 | -76.06% | 1,196 | 903 | 0.22 | 0.04 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 0.05 | 0.14 | 0.12 | -0.38 | -76.00% | 2,714 | 3,165 | 0.23 | 0.03 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 437.50 | 0.09 | 0.11 | 0.11 | -0.26 | -70.27% | 487 | 5,609 | 0.24 | 0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 0.08 | 0.09 | 0.08 | -0.20 | -71.43% | 2,481 | 5,214 | 0.25 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 442.50 | 0.06 | 0.08 | 0.08 | -0.14 | -63.64% | 875 | 1,733 | 0.26 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 0.06 | 0.07 | 0.05 | -0.12 | -70.59% | 879 | 1,513 | 0.27 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 447.50 | 0.04 | 0.06 | 0.06 | -0.08 | -57.15% | 86 | 71 | 0.28 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 1,353 | 22,902 | 0.29 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 452.50 | 0.03 | 0.05 | 0.05 | -0.06 | -54.55% | 43 | 118 | 0.30 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 118 | 634 | 0.31 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 457.50 | 0.02 | 0.05 | 0.05 | -0.03 | -37.50% | 7 | 48 | 0.31 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 0.01 | 0.04 | 0.04 | -0.03 | -42.86% | 66 | 1,418 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 462.50 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 83 | 35 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 0.01 | 0.04 | 0.03 | -0.03 | -50.00% | 5 | 715 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 467.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 46 | 535 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 2 | 691 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 81 | 516 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 276 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 237 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 0.75 | 0.02 | +0.01 | +100.00% | 9 | 115 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 596 | 0.48 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 286 | 0.50 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 131 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 287 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 174 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 173 | 0.72 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,082 | 25 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 533 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,036 | 212 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.21 | 0.01 | % | 2,743 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 280.00 | 0.00 | 0.82 | 0.01 | -0.01 | -50.00% | 1,079 | 107 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.01 | 0.02 | +0.01 | +100.00% | 938 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 97 | 36 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.02 | 0.01 | -0.01 | -50.00% | 59 | 415 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 1,437 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 0.01 | 0.05 | 0.02 | +0.01 | +100.00% | 17 | 506 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.01 | 0.65 | 0.05 | +0.03 | +150.00% | 150 | 368 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 2.03 | 0.04 | +0.02 | +100.00% | 102 | 130 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 0.01 | 0.10 | 0.05 | +0.03 | +150.00% | 575 | 722 | 0.54 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 1.00 | 0.07 | +0.04 | +133.34% | 195 | 109 | 0.51 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 347.50 | 0.00 | 0.59 | 0.04 | -0.01 | -20.00% | 150 | 11 | 0.50 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 0.08 | 0.15 | 0.08 | +0.04 | +100.00% | 540 | 607 | 0.49 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 352.50 | 0.00 | 0.31 | 0.09 | +0.01 | +12.50% | 41 | 2 | 0.47 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 0.02 | 0.65 | 0.11 | +0.06 | +120.00% | 55 | 548 | 0.46 | -0.01 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 357.50 | 0.00 | 0.14 | 0.12 | +0.07 | +140.00% | 248 | 24 | 0.44 | -0.01 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 0.05 | 0.15 | 0.14 | +0.07 | +100.00% | 259 | 788 | 0.43 | -0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 362.50 | 0.00 | 0.17 | 0.14 | +0.04 | +40.00% | 88 | 52 | 0.42 | -0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 0.09 | 0.19 | 0.17 | +0.09 | +112.50% | 520 | 341 | 0.40 | -0.03 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 367.50 | 0.01 | 0.20 | 0.20 | +0.10 | +100.00% | 70 | 131 | 0.39 | -0.03 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 0.09 | 0.39 | 0.21 | +0.11 | +110.00% | 350 | 702 | 0.38 | -0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 372.50 | 0.10 | 0.24 | 0.24 | +0.12 | +100.00% | 112 | 60 | 0.36 | -0.04 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 0.26 | 0.40 | 0.27 | +0.15 | +125.00% | 475 | 2,371 | 0.35 | -0.05 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 377.50 | 0.30 | 0.34 | 0.31 | +0.17 | +121.43% | 461 | 88 | 0.33 | -0.06 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 0.17 | 0.39 | 0.39 | +0.23 | +143.75% | 1,776 | 2,933 | 0.32 | -0.07 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 382.50 | 0.26 | 0.47 | 0.46 | +0.28 | +155.56% | 1,273 | 233 | 0.31 | -0.08 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 0.53 | 0.57 | 0.55 | +0.35 | +175.00% | 1,642 | 3,833 | 0.30 | -0.09 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 387.50 | 0.65 | 0.71 | 0.70 | +0.46 | +191.67% | 420 | 812 | 0.29 | -0.11 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 0.82 | 0.90 | 0.87 | +0.60 | +222.23% | 2,617 | 4,275 | 0.28 | -0.12 | 0.01 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 392.50 | 1.05 | 1.14 | 1.07 | +0.69 | +181.58% | 1,633 | 1,215 | 0.27 | -0.14 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 1.23 | 1.45 | 1.40 | +0.93 | +197.88% | 3,766 | 3,245 | 0.26 | -0.17 | 0.02 | -0.30 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 397.50 | 1.73 | 1.85 | 1.76 | +1.16 | +193.34% | 1,065 | 1,174 | 0.26 | -0.20 | 0.02 | -0.32 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 2.25 | 2.36 | 2.27 | +1.48 | +187.35% | 5,790 | 4,774 | 0.25 | -0.25 | 0.02 | -0.33 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 402.50 | 2.87 | 3.00 | 2.97 | +1.92 | +182.86% | 1,517 | 797 | 0.24 | -0.31 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 3.60 | 3.75 | 3.75 | +2.34 | +165.96% | 2,192 | 3,218 | 0.24 | -0.38 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 407.50 | 4.55 | 4.80 | 4.65 | +2.77 | +147.34% | 2,453 | 5,278 | 0.23 | -0.46 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 5.70 | 5.95 | 5.90 | +3.41 | +136.95% | 4,275 | 6,447 | 0.23 | -0.54 | 0.03 | -0.37 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 412.50 | 7.05 | 7.35 | 7.04 | +3.64 | +107.06% | 2,195 | 1,240 | 0.22 | -0.63 | 0.03 | -0.35 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 8.50 | 9.40 | 8.87 | +4.47 | +101.60% | 1,776 | 2,247 | 0.22 | -0.70 | 0.03 | -0.32 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 417.50 | 10.40 | 11.65 | 10.69 | +5.09 | +90.90% | 1,441 | 1,333 | 0.21 | -0.77 | 0.03 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 12.05 | 13.15 | 12.15 | +5.20 | +74.82% | 1,570 | 1,729 | 0.20 | -0.83 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 422.50 | 14.35 | 15.10 | 14.80 | +6.55 | +79.40% | 1,920 | 1,900 | 0.19 | -0.87 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 14.85 | 17.70 | 16.28 | +6.07 | +59.46% | 1,912 | 2,210 | 0.23 | -0.90 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 427.50 | 17.20 | 19.95 | 17.21 | +4.69 | +37.46% | 24 | 21 | 0.29 | -0.93 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 19.65 | 22.70 | 21.39 | +7.63 | +55.46% | 95 | 617 | 0.26 | -0.94 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 432.50 | 22.10 | 25.00 | 23.55 | +7.17 | +43.78% | 23 | 27 | 0.28 | -0.96 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 24.65 | 27.95 | 27.04 | +7.86 | +40.98% | 16 | 138 | 0.36 | -0.97 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 437.50 | 27.15 | 30.10 | 28.25 | % | 4 | 0 | 0.35 | -0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 440.00 | 29.70 | 33.20 | 25.62 | +3.23 | +14.43% | 4 | 95 | 0.40 | -0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 442.50 | 32.10 | 35.55 | 25.69 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 35.50 | 37.95 | 34.38 | +5.08 | +17.34% | 2 | 2 | 0.42 | -0.99 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 447.50 | 37.35 | 41.15 | 32.60 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 41.10 | 42.95 | 41.10 | +6.00 | +17.10% | 41 | 32 | 0.42 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 452.50 | 42.35 | 46.15 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 455.00 | 45.35 | 48.20 | 38.55 | 0.00 | 0.00% | 0 | 10 | 0.47 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 457.50 | 47.20 | 51.20 | 42.30 | 0.00 | 0.00% | 0 | 5 | 0.53 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 50.40 | 52.95 | 43.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 462.50 | 52.35 | 56.15 | 48.60 | +2.85 | +6.23% | 1 | 6 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 55.35 | 57.95 | 48.45 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 467.50 | 57.85 | 60.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 470.00 | 60.35 | 62.95 | 54.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 65.35 | 67.95 | 59.70 | 0.00 | 0.00% | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 70.35 | 72.95 | 38.67 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 74.50 | 78.85 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 490.00 | 79.50 | 83.70 | 80.95 | +5.90 | +7.87% | 1 | 6 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 84.65 | 88.85 | 52.83 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 89.50 | 93.85 | 58.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 94.50 | 98.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 510.00 | 99.50 | 103.85 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 515.00 | 104.50 | 108.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 520.00 | 109.60 | 113.85 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 525.00 | 114.50 | 118.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 530.00 | 119.50 | 123.85 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 540.00 | 129.50 | 133.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 550.00 | 139.60 | 143.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 560.00 | 149.60 | 153.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |