Options Chain for MICROSOFT CORP COM (MSFT) - $410.92 as of 2/4/2025 2:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 211.00 | 213.70 | 212.46 | -1.00 | -0.47% | 1 | 317 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 210.00 | 201.10 | 203.75 | 232.29 | 0.00 | 0.00% | 0 | 275 | 1.04 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 220.00 | 191.15 | 193.80 | 215.40 | 0.00 | 0.00% | 0 | 25 | 1.05 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 230.00 | 181.20 | 183.85 | 199.03 | 0.00 | 0.00% | 0 | 42 | 1.02 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 240.00 | 171.25 | 173.90 | 187.80 | 0.00 | 0.00% | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:47 PM EST |
| 250.00 | 161.35 | 164.00 | 180.90 | 0.00 | 0.00% | 0 | 31 | 0.87 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 260.00 | 151.45 | 154.10 | 156.13 | 0.00 | 0.00% | 0 | 922 | 0.81 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 270.00 | 141.00 | 144.15 | 144.25 | 0.00 | 0.00% | 0 | 72 | 0.75 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 280.00 | 132.65 | 134.15 | 132.64 | -1.74 | -1.30% | 3 | 44 | 0.69 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 290.00 | 122.65 | 124.30 | 123.60 | -5.19 | -4.03% | 4 | 32 | 0.56 | 1.00 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 295.00 | 117.70 | 119.25 | 125.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.03 | 1/14/2025 | 2/4/2025 3:59:47 PM EST |
| 300.00 | 111.75 | 114.45 | 117.95 | 0.00 | 0.00% | 0 | 251 | 0.50 | 0.99 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 305.00 | 107.80 | 109.35 | 117.55 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.99 | 0.00 | -0.04 | 1/10/2025 | 2/4/2025 3:59:47 PM EST |
| 310.00 | 102.90 | 104.55 | 106.20 | 0.00 | 0.00% | 0 | 80 | 0.55 | 0.99 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 315.00 | 97.95 | 99.55 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 2/4/2025 3:59:47 PM EST | |||
| 320.00 | 93.00 | 94.60 | 97.30 | 0.00 | 0.00% | 0 | 86 | 0.50 | 0.99 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 325.00 | 88.10 | 89.75 | 94.95 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.98 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 330.00 | 83.20 | 84.85 | 92.93 | 0.00 | 0.00% | 0 | 175 | 0.46 | 0.98 | 0.00 | -0.06 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 335.00 | 78.30 | 79.95 | 98.49 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.97 | 0.00 | -0.06 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 340.00 | 73.40 | 75.05 | 74.86 | -0.24 | -0.32% | 1 | 254 | 0.40 | 0.96 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 345.00 | 68.55 | 70.15 | 70.11 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.96 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 350.00 | 63.70 | 65.35 | 64.38 | +0.48 | +0.76% | 1 | 262 | 0.36 | 0.95 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 355.00 | 58.90 | 60.50 | 67.20 | 0.00 | 0.00% | 0 | 70 | 0.25 | 0.94 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 360.00 | 54.10 | 55.70 | 54.57 | -0.36 | -0.66% | 2 | 542 | 0.27 | 0.92 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 365.00 | 49.40 | 50.85 | 50.55 | -5.30 | -9.49% | 10 | 48 | 0.27 | 0.91 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 370.00 | 44.80 | 46.00 | 45.70 | -1.20 | -2.56% | 32 | 255 | 0.26 | 0.89 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 375.00 | 40.35 | 41.60 | 41.20 | 0.00 | 0.00% | 0 | 40 | 0.25 | 0.87 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 380.00 | 36.40 | 36.90 | 36.95 | +0.15 | +0.41% | 15 | 986 | 0.24 | 0.85 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 385.00 | 32.15 | 32.85 | 32.70 | -0.90 | -2.68% | 21 | 205 | 0.24 | 0.82 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 390.00 | 28.20 | 28.60 | 28.10 | -2.96 | -9.53% | 9 | 1,116 | 0.23 | 0.78 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 395.00 | 23.95 | 24.85 | 23.85 | -0.43 | -1.78% | 3 | 144 | 0.23 | 0.74 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 400.00 | 20.25 | 21.05 | 20.62 | -0.23 | -1.11% | 179 | 2,696 | 0.22 | 0.69 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 405.00 | 17.00 | 17.75 | 17.30 | -0.30 | -1.71% | 151 | 375 | 0.22 | 0.63 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 410.00 | 14.15 | 14.75 | 14.65 | -0.10 | -0.68% | 945 | 3,533 | 0.22 | 0.57 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 415.00 | 11.55 | 12.05 | 12.00 | -0.20 | -1.64% | 1,066 | 3,078 | 0.22 | 0.50 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 420.00 | 9.50 | 9.70 | 9.68 | -0.37 | -3.69% | 1,131 | 8,977 | 0.21 | 0.43 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 425.00 | 7.35 | 7.75 | 7.65 | -0.39 | -4.86% | 811 | 2,285 | 0.21 | 0.37 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 430.00 | 5.85 | 6.05 | 5.98 | -0.41 | -6.42% | 1,738 | 7,832 | 0.21 | 0.31 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 435.00 | 4.50 | 4.65 | 4.70 | -0.45 | -8.74% | 690 | 2,584 | 0.21 | 0.26 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 440.00 | 3.45 | 3.55 | 3.50 | -0.50 | -12.50% | 2,795 | 9,628 | 0.21 | 0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 445.00 | 2.51 | 2.70 | 2.66 | -0.39 | -12.79% | 322 | 2,304 | 0.21 | 0.17 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 450.00 | 1.88 | 2.03 | 1.99 | -0.36 | -15.32% | 4,348 | 21,861 | 0.21 | 0.13 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 455.00 | 1.28 | 1.52 | 1.45 | -0.39 | -21.20% | 194 | 1,509 | 0.21 | 0.10 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 460.00 | 1.11 | 1.15 | 1.14 | -0.30 | -20.84% | 1,833 | 32,756 | 0.21 | 0.08 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 465.00 | 0.84 | 0.88 | 0.87 | -0.23 | -20.91% | 360 | 20,945 | 0.22 | 0.07 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 470.00 | 0.65 | 0.69 | 0.66 | -0.24 | -26.67% | 1,126 | 7,587 | 0.22 | 0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 475.00 | 0.51 | 0.54 | 0.51 | -0.20 | -28.17% | 2,081 | 4,883 | 0.22 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 480.00 | 0.41 | 0.43 | 0.41 | -0.13 | -24.08% | 949 | 20,728 | 0.23 | 0.04 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 485.00 | 0.32 | 0.36 | 0.33 | -0.13 | -28.27% | 59 | 1,740 | 0.23 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 490.00 | 0.26 | 0.28 | 0.28 | -0.10 | -26.32% | 87 | 6,576 | 0.23 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 495.00 | 0.02 | 0.25 | 0.23 | -0.09 | -28.13% | 66 | 2,083 | 0.24 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 500.00 | 0.19 | 0.21 | 0.20 | -0.06 | -23.08% | 1,097 | 15,116 | 0.25 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 505.00 | 0.15 | 0.18 | 0.16 | -0.05 | -23.81% | 4 | 1,211 | 0.25 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 510.00 | 0.12 | 0.16 | 0.13 | -0.05 | -27.78% | 21 | 5,481 | 0.26 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 515.00 | 0.11 | 0.14 | 0.13 | -0.03 | -18.75% | 19 | 1,306 | 0.26 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 520.00 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 164 | 1,906 | 0.27 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 525.00 | 0.07 | 0.11 | 0.08 | -0.03 | -27.28% | 21 | 841 | 0.27 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 530.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 7 | 553 | 0.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 535.00 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 1,065 | 0.28 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 540.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 14 | 1,945 | 0.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 545.00 | 0.00 | 0.07 | 0.03 | -0.02 | -40.00% | 1 | 145 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 550.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,045 | 0.30 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 555.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 245 | 0.31 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 560.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 2 | 440 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 565.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 48 | 187 | 0.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 570.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 36 | 2,059 | 0.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 575.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 150 | 2,978 | 0.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 2,112 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 585.00 | 0.00 | 0.53 | 0.16 | 0.00 | 0.00% | 0 | 367 | 0.33 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 578 | 0.35 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 595.00 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 205 | 0.36 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 600.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 50 | 6,587 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 176 | 0.37 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,167 | 0.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 161 | 0.39 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 355 | 0.39 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.40 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 446 | 0.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 256 | 0.40 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 640.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 978 | 0.40 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 645.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.41 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 84 | 0.42 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:47 PM EST |
| 655.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 418 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:47 PM EST |
| 665.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 275 | 0.44 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 675.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.45 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 554 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 685.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 107 | 0.46 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 381 | 0.47 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:47 PM EST |
| 695.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 376 | 0.47 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1,189 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 10 | 1,136 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 210.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 506 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 198 | 0.58 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 690 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 445 | 0.51 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 782 | 0.48 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 260.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 595 | 0.46 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 270.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 360 | 811 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 280.00 | 0.05 | 0.09 | 0.06 | -0.02 | -25.00% | 15 | 1,091 | 0.43 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 290.00 | 0.08 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 1,203 | 0.41 | 0.00 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 295.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.40 | 0.00 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 300.00 | 0.13 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1,471 | 0.39 | -0.01 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 305.00 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 217 | 0.38 | -0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 310.00 | 0.19 | 0.23 | 0.21 | -0.04 | -16.00% | 11 | 809 | 0.37 | -0.01 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 315.00 | 0.23 | 0.27 | 0.39 | 0.00 | 0.00% | 0 | 235 | 0.36 | -0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 320.00 | 0.28 | 0.31 | 0.30 | +0.02 | +7.15% | 2 | 1,183 | 0.35 | -0.01 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 325.00 | 0.34 | 0.37 | 0.35 | 0.00 | 0.00% | 1 | 255 | 0.34 | -0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 330.00 | 0.40 | 0.43 | 0.40 | -0.02 | -4.77% | 3 | 1,828 | 0.33 | -0.02 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 335.00 | 0.48 | 0.51 | 0.49 | 0.00 | 0.00% | 2 | 123 | 0.32 | -0.03 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 340.00 | 0.57 | 0.60 | 0.54 | -0.09 | -14.29% | 19 | 4,201 | 0.31 | -0.04 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 345.00 | 0.67 | 0.71 | 0.71 | 0.00 | 0.00% | 0 | 286 | 0.30 | -0.04 | 0.00 | -0.08 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 350.00 | 0.81 | 0.84 | 0.82 | -0.12 | -12.77% | 159 | 4,484 | 0.29 | -0.05 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 355.00 | 0.96 | 1.00 | 0.96 | -0.31 | -24.41% | 10 | 459 | 0.28 | -0.06 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 360.00 | 0.77 | 1.21 | 1.21 | -0.22 | -15.39% | 331 | 4,868 | 0.27 | -0.08 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 365.00 | 0.92 | 1.46 | 1.46 | -0.12 | -7.60% | 248 | 1,179 | 0.27 | -0.09 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 370.00 | 1.41 | 1.80 | 1.85 | -0.26 | -12.33% | 53 | 3,635 | 0.26 | -0.11 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 375.00 | 1.83 | 2.23 | 2.29 | -0.44 | -16.12% | 184 | 1,637 | 0.25 | -0.13 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 380.00 | 2.67 | 2.78 | 2.75 | -0.63 | -18.64% | 802 | 7,479 | 0.24 | -0.15 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 385.00 | 3.40 | 3.50 | 3.40 | -0.85 | -20.00% | 328 | 2,567 | 0.24 | -0.18 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 390.00 | 4.30 | 4.40 | 4.35 | -0.95 | -17.93% | 717 | 8,133 | 0.23 | -0.22 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 395.00 | 5.20 | 5.55 | 5.47 | -0.95 | -14.80% | 244 | 1,974 | 0.23 | -0.26 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 400.00 | 6.45 | 7.15 | 6.91 | -1.16 | -14.38% | 484 | 8,807 | 0.22 | -0.31 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 405.00 | 8.10 | 8.70 | 8.63 | -1.37 | -13.70% | 641 | 2,561 | 0.22 | -0.37 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 410.00 | 10.10 | 10.75 | 10.62 | -1.28 | -10.76% | 564 | 6,678 | 0.22 | -0.43 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 415.00 | 12.45 | 13.20 | 13.00 | -1.22 | -8.58% | 377 | 3,833 | 0.22 | -0.50 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 420.00 | 15.30 | 15.85 | 16.28 | -1.17 | -6.71% | 391 | 6,471 | 0.21 | -0.57 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 425.00 | 18.15 | 19.15 | 19.07 | +0.17 | +0.90% | 371 | 3,357 | 0.21 | -0.63 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 430.00 | 21.55 | 22.40 | 22.20 | +0.15 | +0.68% | 336 | 7,202 | 0.21 | -0.69 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 435.00 | 25.20 | 26.35 | 26.15 | +1.55 | +6.31% | 9 | 2,525 | 0.21 | -0.74 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 440.00 | 29.30 | 30.75 | 29.93 | -1.61 | -5.11% | 17 | 5,422 | 0.21 | -0.79 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 445.00 | 33.45 | 34.55 | 34.08 | -1.47 | -4.14% | 33 | 876 | 0.21 | -0.83 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 450.00 | 37.90 | 39.35 | 38.50 | -1.75 | -4.35% | 252 | 43,579 | 0.22 | -0.87 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 455.00 | 42.45 | 44.10 | 43.15 | -1.24 | -2.80% | 1 | 124 | 0.21 | -0.90 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 460.00 | 47.40 | 48.20 | 44.70 | 0.00 | 0.00% | 0 | 11,406 | 0.27 | -0.92 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 465.00 | 52.00 | 53.75 | 47.95 | 0.00 | 0.00% | 0 | 177 | 0.29 | -0.93 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 470.00 | 56.90 | 58.55 | 58.20 | +1.43 | +2.52% | 1 | 574 | 0.29 | -0.95 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 475.00 | 61.95 | 63.50 | 63.90 | 0.00 | 0.00% | 0 | 202 | 0.31 | -0.96 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 480.00 | 66.80 | 68.55 | 67.16 | -1.69 | -2.46% | 1 | 16 | 0.34 | -0.96 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 485.00 | 71.80 | 73.55 | 70.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 490.00 | 76.85 | 78.55 | 73.90 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.97 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 495.00 | 81.85 | 83.55 | 55.73 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 12/18/2024 | 2/4/2025 3:59:47 PM EST |
| 500.00 | 86.85 | 88.55 | 85.35 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 505.00 | 91.80 | 93.55 | 93.23 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 3:59:47 PM EST |
| 510.00 | 96.90 | 98.55 | 83.03 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 515.00 | 101.85 | 103.65 | 88.05 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:47 PM EST |
| 520.00 | 106.85 | 108.55 | 88.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 525.00 | 111.80 | 113.55 | 98.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 530.00 | 116.90 | 118.50 | 106.00 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 535.00 | 121.80 | 123.55 | 84.40 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:47 PM EST |
| 540.00 | 126.80 | 128.55 | 86.75 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 2/4/2025 3:59:47 PM EST |
| 545.00 | 131.80 | 133.40 | 116.40 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 550.00 | 136.90 | 138.55 | 121.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 555.00 | 141.85 | 143.55 | 118.60 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:47 PM EST |
| 560.00 | 146.80 | 148.55 | 130.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 565.00 | 151.90 | 153.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 570.00 | 156.85 | 158.55 | 127.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:47 PM EST |
| 575.00 | 161.80 | 163.50 | 145.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 580.00 | 166.80 | 168.55 | 153.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 585.00 | 171.80 | 173.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 590.00 | 176.80 | 178.55 | 159.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 595.00 | 181.80 | 183.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 600.00 | 186.85 | 188.50 | 187.88 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/4/2025 3:59:47 PM EST |
| 605.00 | 191.90 | 193.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 610.00 | 196.80 | 198.55 | 179.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 615.00 | 201.80 | 203.55 | 187.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 620.00 | 205.50 | 208.65 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 625.00 | 210.55 | 213.65 | 191.09 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:47 PM EST |
| 630.00 | 215.50 | 218.55 | 202.55 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 635.00 | 220.50 | 223.65 | 184.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:47 PM EST |
| 640.00 | 225.25 | 228.55 | 211.85 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 2/4/2025 3:59:47 PM EST |
| 645.00 | 230.55 | 233.55 | 216.95 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 650.00 | 235.65 | 238.55 | 196.12 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 2/4/2025 3:59:47 PM EST |
| 655.00 | 240.65 | 243.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 660.00 | 245.25 | 248.55 | 205.85 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 2/4/2025 3:59:47 PM EST |
| 665.00 | 250.45 | 253.55 | 235.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 670.00 | 255.50 | 258.65 | 239.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 675.00 | 260.55 | 263.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 680.00 | 265.85 | 268.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 685.00 | 270.55 | 273.55 | 241.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 690.00 | 275.50 | 278.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 695.00 | 280.50 | 283.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 700.00 | 285.25 | 288.55 | 284.00 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 2/4/2025 3:59:47 PM EST |