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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 196.75 | 201.25 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 240.00 | 187.70 | 191.25 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 177.70 | 181.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 167.50 | 171.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 157.95 | 161.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 280.00 | 147.70 | 151.35 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 138.00 | 141.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 300.00 | 128.05 | 131.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 310.00 | 117.00 | 121.45 | 118.45 | 0.00 | 0.00% | 0 | 2,001 | 0.81 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 107.00 | 111.50 | 96.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 102.20 | 106.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 330.00 | 97.00 | 101.55 | 98.25 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 335.00 | 93.30 | 96.50 | 94.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.03 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 88.20 | 91.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 345.00 | 82.85 | 86.50 | 85.74 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 78.20 | 80.85 | 79.02 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.99 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 73.50 | 76.10 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 360.00 | 68.35 | 71.80 | 67.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.98 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 63.30 | 66.80 | 62.80 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.97 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 58.60 | 61.15 | 61.21 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 53.55 | 57.00 | 56.00 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.96 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 48.35 | 52.25 | 46.23 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.94 | 0.00 | -0.16 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 43.70 | 47.50 | 47.63 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.93 | 0.00 | -0.18 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 38.70 | 42.40 | 42.50 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.91 | 0.01 | -0.20 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 34.50 | 38.00 | 37.35 | 0.00 | 0.00% | 0 | 35 | 0.34 | 0.89 | 0.01 | -0.22 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 30.35 | 33.70 | 31.50 | 0.00 | 0.00% | 0 | 360 | 0.33 | 0.86 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 26.00 | 28.80 | 26.40 | 0.00 | 0.00% | 0 | 52 | 0.30 | 0.82 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 407.50 | 23.00 | 26.75 | 25.30 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.80 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 22.40 | 25.10 | 23.20 | 0.00 | 0.00% | 0 | 94 | 0.30 | 0.77 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 412.50 | 19.10 | 23.30 | 20.90 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.74 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 19.45 | 21.45 | 19.36 | 0.00 | 0.00% | 0 | 258 | 0.30 | 0.72 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 417.50 | 16.75 | 19.75 | 17.65 | 0.00 | 0.00% | 0 | 90 | 0.30 | 0.68 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 15.15 | 18.10 | 16.10 | 0.00 | 0.00% | 0 | 738 | 0.30 | 0.65 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 422.50 | 12.50 | 16.60 | 14.60 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.61 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 12.00 | 15.10 | 13.05 | 0.00 | 0.00% | 0 | 1,783 | 0.29 | 0.58 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 427.50 | 9.75 | 13.85 | 11.37 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.54 | 0.02 | -0.34 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 8.40 | 11.10 | 10.30 | 0.00 | 0.00% | 0 | 956 | 0.29 | 0.50 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 432.50 | 8.55 | 9.90 | 9.25 | 0.00 | 0.00% | 0 | 17 | 0.29 | 0.46 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 7.00 | 10.00 | 8.00 | 0.00 | 0.00% | 0 | 1,758 | 0.29 | 0.42 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 437.50 | 5.35 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 85 | 0.29 | 0.39 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 5.50 | 6.70 | 6.04 | 0.00 | 0.00% | 0 | 2,818 | 0.28 | 0.35 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 442.50 | 4.00 | 7.35 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.32 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 445.00 | 2.80 | 5.85 | 4.56 | 0.00 | 0.00% | 0 | 369 | 0.28 | 0.28 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 447.50 | 3.25 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.25 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 3.20 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 2,040 | 0.28 | 0.22 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 452.50 | 2.32 | 3.05 | 2.52 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.20 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 455.00 | 1.08 | 2.54 | 2.31 | 0.00 | 0.00% | 0 | 1,113 | 0.28 | 0.17 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 1.40 | 1.70 | 1.63 | 0.00 | 0.00% | 0 | 814 | 0.28 | 0.13 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 0.69 | 1.35 | 1.12 | 0.00 | 0.00% | 0 | 1,018 | 0.28 | 0.10 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 0.27 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 958 | 0.28 | 0.07 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 475.00 | 0.32 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 369 | 0.28 | 0.05 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 480.00 | 0.34 | 0.43 | 0.40 | 0.00 | 0.00% | 0 | 856 | 0.29 | 0.04 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 0.26 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 178 | 0.29 | 0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 490.00 | 0.01 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 212 | 0.30 | 0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 495.00 | 0.01 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.30 | 0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 500.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 221 | 0.31 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.33 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 515.00 | 0.04 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.03 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.42 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.42 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.23 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 102 | 0.64 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 310.00 | 0.01 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 2,017 | 0.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 320.00 | 0.01 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 335.00 | 0.07 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.01 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 298 | 0.43 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 355.00 | 0.01 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 59 | 0.41 | -0.01 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 360.00 | 0.18 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 2,373 | 0.40 | -0.02 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 365.00 | 0.10 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1,076 | 0.39 | -0.03 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 370.00 | 0.17 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 471 | 0.37 | -0.03 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 375.00 | 0.47 | 1.07 | 0.49 | 0.00 | 0.00% | 0 | 221 | 0.36 | -0.04 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 380.00 | 0.14 | 1.00 | 0.63 | 0.00 | 0.00% | 0 | 1,532 | 0.35 | -0.06 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 385.00 | 0.51 | 1.00 | 0.83 | 0.00 | 0.00% | 0 | 1,273 | 0.33 | -0.07 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 390.00 | 0.69 | 1.20 | 1.09 | 0.00 | 0.00% | 0 | 466 | 0.32 | -0.09 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 395.00 | 1.08 | 2.03 | 1.54 | 0.00 | 0.00% | 0 | 507 | 0.32 | -0.11 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 400.00 | 1.96 | 2.28 | 2.04 | 0.00 | 0.00% | 0 | 926 | 0.31 | -0.14 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 405.00 | 1.00 | 3.15 | 2.80 | 0.00 | 0.00% | 0 | 607 | 0.30 | -0.18 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 407.50 | 2.84 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 65 | 0.30 | -0.20 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 410.00 | 2.95 | 5.80 | 3.78 | 0.00 | 0.00% | 0 | 1,656 | 0.30 | -0.23 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 412.50 | 3.85 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.26 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 415.00 | 4.15 | 7.20 | 5.01 | 0.00 | 0.00% | 0 | 1,240 | 0.30 | -0.28 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 417.50 | 4.85 | 7.65 | 5.83 | 0.00 | 0.00% | 0 | 57 | 0.30 | -0.32 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 420.00 | 6.15 | 7.80 | 6.75 | 0.00 | 0.00% | 0 | 575 | 0.29 | -0.35 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 422.50 | 5.45 | 9.60 | 7.90 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.39 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 425.00 | 6.65 | 10.00 | 8.75 | 0.00 | 0.00% | 0 | 542 | 0.29 | -0.42 | 0.01 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 427.50 | 9.20 | 10.45 | 9.85 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.46 | 0.02 | -0.34 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 430.00 | 10.75 | 12.95 | 10.79 | 0.00 | 0.00% | 0 | 425 | 0.29 | -0.50 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 432.50 | 10.30 | 13.80 | 12.35 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.54 | 0.02 | -0.33 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 435.00 | 11.55 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 185 | 0.28 | -0.58 | 0.02 | -0.32 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 437.50 | 13.00 | 16.95 | 16.88 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.61 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 440.00 | 14.70 | 19.00 | 16.50 | 0.00 | 0.00% | 0 | 59 | 0.28 | -0.65 | 0.01 | -0.30 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 442.50 | 16.50 | 20.20 | % | 0 | 0 | 0.28 | -0.68 | 0.01 | -0.29 | 1/21/2025 3:59:53 PM EST | |||
| 445.00 | 18.10 | 21.65 | 18.22 | 0.00 | 0.00% | 0 | 36 | 0.28 | -0.72 | 0.01 | -0.27 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 447.50 | 19.95 | 24.40 | 22.25 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.75 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 450.00 | 21.95 | 26.15 | 22.74 | 0.00 | 0.00% | 0 | 78 | 0.27 | -0.78 | 0.01 | -0.24 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 452.50 | 23.85 | 27.95 | % | 0 | 0 | 0.27 | -0.80 | 0.01 | -0.22 | 1/21/2025 3:59:53 PM EST | |||
| 455.00 | 26.35 | 29.50 | 40.60 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.83 | 0.01 | -0.20 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 460.00 | 30.60 | 34.35 | 36.55 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.87 | 0.01 | -0.17 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 465.00 | 35.55 | 39.10 | 44.00 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.90 | 0.01 | -0.14 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 470.00 | 40.45 | 43.95 | 39.95 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.93 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 475.00 | 44.50 | 47.95 | % | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 480.00 | 49.50 | 53.70 | 50.05 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 485.00 | 54.45 | 58.50 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 490.00 | 59.45 | 63.60 | 69.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 495.00 | 64.45 | 69.00 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 500.00 | 69.45 | 74.00 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 505.00 | 74.75 | 78.25 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 510.00 | 79.80 | 83.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 515.00 | 84.50 | 89.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 520.00 | 89.50 | 94.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 525.00 | 94.45 | 99.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 530.00 | 99.50 | 104.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 540.00 | 109.50 | 114.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 550.00 | 119.45 | 124.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 560.00 | 129.45 | 133.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |