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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 207.35 | 211.10 | 211.55 | 0.00 | 0.00% | 0 | 340 | 1.31 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 197.30 | 201.30 | 232.29 | 0.00 | 0.00% | 0 | 275 | 1.24 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 187.40 | 191.30 | 188.37 | 0.00 | 0.00% | 0 | 15 | 1.15 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 177.45 | 181.25 | 180.74 | 0.00 | 0.00% | 0 | 42 | 1.08 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 167.25 | 171.40 | 187.80 | 0.00 | 0.00% | 0 | 14 | 0.99 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 157.40 | 161.30 | 164.80 | 0.00 | 0.00% | 0 | 30 | 0.91 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 147.50 | 151.35 | 158.00 | 0.00 | 0.00% | 0 | 824 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 137.75 | 141.40 | 139.15 | 0.00 | 0.00% | 0 | 72 | 0.79 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 127.45 | 131.45 | 134.05 | -3.12 | -2.28% | 7 | 48 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 117.50 | 121.50 | 124.50 | -0.73 | -0.59% | 1 | 56 | 0.68 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 112.60 | 116.55 | 125.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 107.55 | 111.60 | 117.81 | -0.85 | -0.72% | 20 | 223 | 0.62 | 1.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 102.70 | 106.60 | 104.90 | 0.00 | 0.00% | 0 | 33 | 0.60 | 1.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 97.60 | 101.65 | 101.20 | 0.00 | 0.00% | 0 | 80 | 0.56 | 1.00 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 92.65 | 96.70 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:55 PM EST | |||
| 320.00 | 88.50 | 91.85 | 97.61 | +1.76 | +1.84% | 20 | 89 | 0.51 | 0.99 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 83.65 | 85.65 | 83.19 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.99 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 77.80 | 81.80 | 79.75 | -5.75 | -6.73% | 5,001 | 182 | 0.46 | 0.98 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 73.85 | 75.80 | 81.18 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.98 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 69.40 | 70.70 | 69.83 | -4.09 | -5.54% | 8 | 253 | 0.37 | 0.97 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 64.15 | 65.75 | 65.60 | -4.48 | -6.40% | 4 | 8 | 0.34 | 0.96 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 58.95 | 62.25 | 62.75 | -5.71 | -8.35% | 8 | 309 | 0.33 | 0.96 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 54.10 | 57.45 | 55.05 | 0.00 | 0.00% | 0 | 67 | 0.36 | 0.94 | 0.00 | -0.12 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 49.35 | 51.15 | 51.35 | -6.65 | -11.47% | 2 | 547 | 0.30 | 0.93 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 44.80 | 45.85 | 53.29 | 0.00 | 0.00% | 0 | 62 | 0.28 | 0.92 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 40.60 | 42.25 | 42.02 | -7.91 | -15.85% | 4 | 318 | 0.28 | 0.90 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 36.00 | 36.55 | 36.24 | -9.04 | -19.97% | 25 | 85 | 0.27 | 0.88 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 31.40 | 32.85 | 31.86 | -6.84 | -17.68% | 148 | 1,578 | 0.26 | 0.86 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 27.05 | 28.50 | 27.44 | -9.24 | -25.20% | 27 | 248 | 0.25 | 0.82 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 23.00 | 24.30 | 23.30 | -7.16 | -23.51% | 23 | 1,195 | 0.24 | 0.78 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 19.25 | 19.90 | 19.90 | -7.15 | -26.44% | 26 | 586 | 0.24 | 0.73 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 15.00 | 18.10 | 15.92 | -5.18 | -24.55% | 773 | 3,558 | 0.23 | 0.66 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 12.50 | 13.20 | 12.65 | -4.50 | -26.24% | 466 | 1,504 | 0.22 | 0.59 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 9.00 | 10.30 | 9.71 | -4.39 | -31.14% | 2,041 | 5,719 | 0.22 | 0.51 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 7.25 | 8.00 | 7.26 | -3.74 | -34.00% | 4,365 | 5,947 | 0.21 | 0.42 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 5.00 | 5.85 | 5.30 | -3.15 | -37.28% | 5,333 | 13,943 | 0.21 | 0.34 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 3.75 | 3.85 | 3.75 | -2.56 | -40.58% | 2,394 | 5,390 | 0.21 | 0.27 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 2.57 | 2.73 | 2.60 | -2.10 | -44.69% | 5,866 | 12,737 | 0.21 | 0.20 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 1.72 | 1.80 | 1.76 | -1.44 | -45.00% | 1,771 | 5,914 | 0.20 | 0.15 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 1.16 | 1.23 | 1.20 | -1.10 | -47.83% | 3,002 | 16,592 | 0.21 | 0.11 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 0.78 | 0.83 | 0.80 | -0.82 | -50.62% | 1,146 | 6,323 | 0.21 | 0.08 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 0.56 | 0.58 | 0.56 | -0.56 | -50.00% | 4,830 | 24,966 | 0.21 | 0.06 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 0.10 | 0.43 | 0.41 | -0.40 | -49.39% | 716 | 4,090 | 0.22 | 0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 0.29 | 0.31 | 0.30 | -0.27 | -47.37% | 564 | 29,582 | 0.22 | 0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 0.21 | 0.24 | 0.23 | -0.21 | -47.73% | 287 | 20,158 | 0.23 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 0.15 | 0.20 | 0.17 | -0.17 | -50.00% | 201 | 6,897 | 0.24 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 0.12 | 0.16 | 0.14 | -0.13 | -48.15% | 255 | 3,395 | 0.24 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 0.11 | 0.13 | 0.13 | -0.09 | -40.91% | 219 | 13,611 | 0.25 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 0.10 | 0.11 | 0.11 | -0.07 | -38.89% | 27 | 1,612 | 0.26 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 0.06 | 0.10 | 0.09 | -0.05 | -35.72% | 118 | 7,385 | 0.27 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 0.05 | 0.09 | 0.09 | -0.03 | -25.00% | 4 | 2,078 | 0.27 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 0.06 | 0.08 | 0.06 | -0.05 | -45.46% | 870 | 16,186 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 0.03 | 0.07 | 0.08 | +0.01 | +14.29% | 3 | 1,261 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 3 | 5,380 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 515.00 | 0.02 | 0.05 | 0.06 | -0.01 | -14.29% | 3 | 1,249 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2,445 | 0.31 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 814 | 0.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 560 | 0.32 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 1,112 | 0.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 264 | 2,018 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 545.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 144 | 0.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 550.00 | 0.02 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,046 | 0.37 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 555.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 252 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 433 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 565.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 170 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,037 | 0.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 575.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 11 | 2,988 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 580.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 2,118 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 585.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 367 | 0.44 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 577 | 0.44 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 595.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 205 | 0.45 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 6,621 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 605.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 176 | 0.46 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,169 | 0.47 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 615.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 161 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 355 | 0.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 625.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 240 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 442 | 0.51 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 635.00 | 0.00 | 0.63 | 0.04 | 0.00 | 0.00% | 0 | 256 | 0.52 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 975 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 645.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:55 PM EST |
| 655.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 660.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 418 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:55 PM EST |
| 665.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 275 | 0.56 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 670.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 151 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 675.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.58 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 554 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 685.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 107 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:55 PM EST |
| 690.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 381 | 0.60 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 695.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 376 | 0.61 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,192 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,126 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 503 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 196 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 693 | 0.69 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.01 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 445 | 0.64 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 4,500 | 723 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 5 | 593 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.02 | 0.07 | 0.04 | +0.03 | +300.00% | 5 | 634 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1,101 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1,780 | 0.48 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 543 | 0.47 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.04 | 0.10 | 0.10 | +0.04 | +66.67% | 137 | 1,924 | 0.45 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 0.01 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 115 | 0.44 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.05 | 0.14 | 0.14 | +0.05 | +55.56% | 1,401 | 802 | 0.43 | 0.00 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 0.03 | 0.30 | 0.13 | +0.03 | +30.00% | 13 | 175 | 0.41 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.19 | 0.18 | +0.08 | +80.00% | 36 | 1,124 | 0.40 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 0.18 | 0.30 | 0.16 | +0.04 | +33.34% | 21 | 296 | 0.39 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.23 | 0.27 | 0.25 | +0.10 | +66.67% | 5,003 | 1,824 | 0.38 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 0.14 | 0.32 | 0.27 | +0.07 | +35.00% | 210 | 359 | 0.36 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 0.33 | 0.38 | 0.36 | +0.14 | +63.64% | 943 | 3,927 | 0.35 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 0.41 | 0.45 | 0.42 | +0.17 | +68.00% | 1 | 366 | 0.33 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 0.25 | 0.55 | 0.51 | +0.21 | +70.00% | 1,669 | 4,809 | 0.32 | -0.04 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 0.61 | 0.66 | 0.63 | +0.29 | +85.30% | 37 | 810 | 0.31 | -0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 0.76 | 0.81 | 0.82 | +0.39 | +90.70% | 473 | 4,674 | 0.30 | -0.07 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 0.96 | 1.02 | 1.00 | +0.49 | +96.08% | 56 | 1,201 | 0.29 | -0.08 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 1.24 | 1.31 | 1.27 | +0.58 | +84.06% | 773 | 4,662 | 0.28 | -0.10 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 0.72 | 1.70 | 1.64 | +0.82 | +100.00% | 237 | 2,748 | 0.27 | -0.12 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 1.25 | 2.25 | 2.13 | +1.07 | +100.95% | 918 | 9,559 | 0.26 | -0.14 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 2.10 | 2.88 | 2.71 | +1.31 | +93.58% | 254 | 3,349 | 0.25 | -0.18 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 3.60 | 4.50 | 3.70 | +1.76 | +90.73% | 643 | 10,951 | 0.24 | -0.22 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 4.25 | 4.90 | 4.85 | +2.16 | +80.30% | 829 | 3,829 | 0.24 | -0.27 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 4.50 | 6.40 | 6.25 | +2.75 | +78.58% | 3,066 | 12,994 | 0.23 | -0.34 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 5.55 | 8.10 | 8.10 | +3.28 | +68.05% | 949 | 4,038 | 0.23 | -0.41 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 9.50 | 10.50 | 10.25 | +3.80 | +58.92% | 1,358 | 9,888 | 0.22 | -0.49 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 10.60 | 12.90 | 12.80 | +4.20 | +48.84% | 639 | 10,095 | 0.22 | -0.58 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 14.45 | 17.10 | 15.87 | +4.92 | +44.94% | 548 | 7,022 | 0.21 | -0.66 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 18.55 | 19.65 | 19.38 | +5.43 | +38.93% | 299 | 3,674 | 0.21 | -0.73 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 22.85 | 23.65 | 22.99 | +5.49 | +31.38% | 324 | 7,790 | 0.21 | -0.80 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 26.90 | 29.65 | 27.65 | +6.28 | +29.39% | 270 | 2,256 | 0.20 | -0.85 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 31.65 | 32.65 | 31.27 | +6.67 | +27.12% | 41 | 5,478 | 0.20 | -0.89 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 35.65 | 38.95 | 36.17 | +8.28 | +29.69% | 12 | 808 | 0.23 | -0.92 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 41.45 | 43.80 | 41.30 | +6.75 | +19.54% | 10 | 43,925 | 0.27 | -0.94 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 44.65 | 48.80 | 46.20 | +2.02 | +4.58% | 13 | 18 | 0.30 | -0.95 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 51.30 | 53.20 | 51.15 | +6.78 | +15.29% | 85 | 108 | 0.31 | -0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 54.65 | 58.65 | 48.56 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.97 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 59.70 | 63.55 | 61.10 | +6.85 | +12.63% | 65 | 57 | 0.36 | -0.98 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 65.80 | 68.20 | 63.90 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 69.60 | 73.55 | 65.05 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 75.85 | 78.50 | 70.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.99 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 79.60 | 83.55 | 81.15 | +7.45 | +10.11% | 10 | 20 | 0.43 | -1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 84.65 | 87.90 | 55.73 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 12/18/2024 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 89.65 | 93.55 | 92.90 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 95.95 | 98.50 | 93.23 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 99.65 | 103.55 | 83.03 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 515.00 | 104.65 | 108.55 | 88.05 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 109.65 | 113.55 | 88.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 525.00 | 114.65 | 118.55 | 98.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 119.70 | 123.75 | 106.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 535.00 | 125.75 | 127.85 | 84.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 129.65 | 133.75 | 86.75 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 2/21/2025 3:59:55 PM EST |
| 545.00 | 134.65 | 138.70 | 116.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 550.00 | 139.65 | 143.75 | 121.05 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 555.00 | 144.65 | 148.75 | 118.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 149.65 | 153.75 | 130.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 565.00 | 154.65 | 158.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 570.00 | 159.50 | 163.75 | 127.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:55 PM EST |
| 575.00 | 164.50 | 168.75 | 145.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 580.00 | 169.50 | 173.75 | 153.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 585.00 | 174.65 | 178.75 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 590.00 | 179.65 | 183.75 | 159.90 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 595.00 | 184.50 | 188.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 600.00 | 189.65 | 193.75 | 187.88 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 3:59:55 PM EST |
| 605.00 | 194.50 | 198.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 610.00 | 199.70 | 203.75 | 179.90 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 615.00 | 204.60 | 208.75 | 187.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 620.00 | 209.50 | 213.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 625.00 | 214.65 | 218.75 | 191.09 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 3:59:55 PM EST |
| 630.00 | 219.65 | 223.75 | 202.55 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 635.00 | 224.50 | 228.75 | 184.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:55 PM EST |
| 640.00 | 229.50 | 233.75 | 211.85 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 2/21/2025 3:59:55 PM EST |
| 645.00 | 234.65 | 238.75 | 216.95 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 650.00 | 239.50 | 243.75 | 196.12 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 2/21/2025 3:59:55 PM EST |
| 655.00 | 244.50 | 248.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 660.00 | 249.65 | 253.75 | 205.85 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 2/21/2025 3:59:55 PM EST |
| 665.00 | 254.60 | 258.75 | 235.05 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 670.00 | 259.55 | 263.75 | 239.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 675.00 | 264.65 | 268.75 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 680.00 | 269.70 | 273.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 685.00 | 274.60 | 278.75 | 241.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 690.00 | 279.60 | 283.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 695.00 | 284.60 | 288.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 700.00 | 289.60 | 293.75 | 284.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 2/21/2025 3:59:55 PM EST |