Options Chain for MICROSOFT CORP COM (MSFT) - $389.02 as of 3/20/2026 1:41:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 112.90 | 116.90 | 114.90 | 130.05 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 11:59:08 AM EST |
| 280.00 | 102.90 | 106.90 | 104.90 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 290.00 | 93.05 | 96.90 | 94.98 | 114.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 11:59:08 AM EST |
| 300.00 | 83.65 | 86.90 | 85.28 | 113.00 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:59:08 AM EST |
| 310.00 | 73.65 | 76.45 | 75.05 | 73.35 | -11.65 | -13.71% | 0.24 | 1 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 320.00 | 63.65 | 65.90 | 64.78 | 69.47 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 11:59:08 AM EST |
| 325.00 | 58.70 | 60.90 | 59.80 | 59.74 | -8.27 | -12.16% | 0.18 | 1 | 21 | 0.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 330.00 | 54.05 | 56.10 | 55.08 | 54.75 | -6.09 | -10.01% | 0.17 | 2 | 16 | 0.65 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 335.00 | 48.70 | 50.80 | 49.75 | 49.85 | -6.31 | -11.24% | 0.15 | 1 | 28 | 0.61 | 1.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 340.00 | 43.75 | 45.95 | 44.85 | 44.35 | -7.06 | -13.74% | 0.13 | 2 | 63 | 0.56 | 0.99 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 345.00 | 38.80 | 41.35 | 40.08 | 39.20 | -5.94 | -13.16% | 0.12 | 3 | 23 | 0.52 | 0.98 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 347.50 | 36.35 | 38.40 | 37.38 | 37.42 | -5.28 | -12.37% | 0.11 | 2 | 11 | 0.50 | 0.98 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 350.00 | 33.90 | 36.25 | 35.08 | 35.08 | -4.93 | -12.33% | 0.10 | 2 | 21 | 0.48 | 0.97 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 352.50 | 31.45 | 33.50 | 32.48 | 37.56 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.47 | 0.97 | 0.00 | -0.14 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 355.00 | 29.65 | 31.45 | 30.55 | 30.55 | -4.37 | -12.52% | 0.09 | 47 | 69 | 0.44 | 0.96 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 357.50 | 27.20 | 28.65 | 27.93 | 27.56 | -11.59 | -29.61% | 0.08 | 3 | 37 | 0.41 | 0.94 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 360.00 | 24.70 | 26.40 | 25.55 | 25.21 | -4.79 | -15.97% | 0.07 | 2 | 77 | 0.39 | 0.93 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 362.50 | 22.20 | 24.10 | 23.15 | 23.75 | -10.46 | -30.58% | 0.06 | 4 | 39 | 0.31 | 0.91 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 365.00 | 20.35 | 21.80 | 21.08 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.30 | 0.89 | 0.01 | -0.25 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 367.50 | 18.30 | 19.10 | 18.70 | 18.19 | -4.21 | -18.80% | 0.05 | 1 | 6 | 0.29 | 0.86 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 370.00 | 15.45 | 16.60 | 16.03 | 16.17 | -3.83 | -19.15% | 0.04 | 31 | 81 | 0.26 | 0.83 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 372.50 | 14.00 | 14.80 | 14.40 | 13.50 | -5.05 | -27.23% | 0.04 | 8 | 14 | 0.29 | 0.79 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 375.00 | 12.05 | 12.25 | 12.15 | 12.33 | -4.07 | -24.82% | 0.03 | 157 | 199 | 0.28 | 0.75 | 0.02 | -0.37 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 377.50 | 10.15 | 10.35 | 10.25 | 10.55 | -4.00 | -27.50% | 0.03 | 130 | 73 | 0.27 | 0.69 | 0.02 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 380.00 | 8.35 | 8.55 | 8.45 | 8.35 | -3.57 | -29.95% | 0.02 | 962 | 514 | 0.26 | 0.63 | 0.03 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 382.50 | 6.75 | 6.90 | 6.83 | 6.85 | -2.85 | -29.39% | 0.02 | 1,110 | 83 | 0.26 | 0.57 | 0.03 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 385.00 | 5.30 | 5.45 | 5.38 | 5.42 | -3.28 | -37.71% | 0.01 | 4,477 | 582 | 0.25 | 0.50 | 0.03 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 387.50 | 4.10 | 4.20 | 4.15 | 4.34 | -2.71 | -38.44% | 0.01 | 301 | 491 | 0.25 | 0.42 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 390.00 | 3.05 | 3.15 | 3.10 | 3.15 | -2.60 | -45.22% | 0.01 | 2,477 | 1,895 | 0.24 | 0.35 | 0.03 | -0.35 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 392.50 | 2.24 | 2.29 | 2.27 | 2.31 | -2.19 | -48.67% | 0.01 | 470 | 392 | 0.24 | 0.28 | 0.03 | -0.31 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 395.00 | 1.60 | 1.65 | 1.63 | 1.66 | -1.65 | -49.85% | 0.00 | 1,098 | 4,071 | 0.24 | 0.21 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 397.50 | 1.12 | 1.15 | 1.14 | 1.17 | -1.37 | -53.94% | 0.00 | 789 | 1,115 | 0.24 | 0.16 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 400.00 | 0.78 | 0.81 | 0.80 | 0.80 | -1.06 | -56.99% | 0.00 | 4,521 | 4,713 | 0.24 | 0.12 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 402.50 | 0.55 | 0.57 | 0.56 | 0.58 | -0.77 | -57.04% | 0.00 | 1,106 | 2,080 | 0.24 | 0.09 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 405.00 | 0.38 | 0.40 | 0.39 | 0.40 | -0.55 | -57.90% | 0.00 | 1,384 | 5,062 | 0.25 | 0.07 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 407.50 | 0.27 | 0.29 | 0.28 | 0.32 | -0.35 | -52.24% | 0.00 | 322 | 1,404 | 0.25 | 0.06 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 410.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.24 | -53.34% | 0.00 | 2,313 | 7,485 | 0.26 | 0.05 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 412.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 606 | 1,866 | 0.27 | 0.04 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 415.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 438 | 2,093 | 0.28 | 0.03 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 417.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 151 | 629 | 0.29 | 0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 420.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 1,243 | 4,153 | 0.30 | 0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 422.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 16 | 274 | 0.31 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 425.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 403 | 2,845 | 0.32 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 427.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 18 | 213 | 0.32 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 430.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 133 | 2,786 | 0.34 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 432.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 200 | 0.35 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 435.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 107 | 1,734 | 0.37 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 437.50 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 50 | 0.37 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 440.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 107 | 1,363 | 0.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 442.50 | 0.03 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 61 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 445.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 85 | 859 | 0.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 447.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 450.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 516 | 3,135 | 0.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 455.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 359 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 460.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.45 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 465.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 251 | 0.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 470.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 1,005 | 0.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 475.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 60 | 286 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 480.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 243 | 0.55 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 356 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 495.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 951 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 505.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 510.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 515.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 520.00 | 0.00 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.31 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 525.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 530.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 535.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 11:59:08 AM EST |
| 545.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:59:08 AM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 555.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 565.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 570.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 575.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.74 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 585.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 590.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 11:59:08 AM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 487 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 280.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 304 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 290.00 | 0.01 | 0.10 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.67 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 118 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 238 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 325.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 135 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 330.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 1,216 | 0.42 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 335.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 378 | 559 | 0.41 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 340.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 165 | 1,600 | 0.38 | -0.01 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 345.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 752 | 3,165 | 0.37 | -0.02 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 347.50 | 0.14 | 0.16 | 0.15 | 0.13 | -0.01 | -7.15% | 0.00 | 72 | 49 | 0.36 | -0.02 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 350.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.01 | -5.27% | 0.00 | 1,439 | 4,932 | 0.35 | -0.03 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 352.50 | 0.24 | 0.26 | 0.25 | 0.28 | -0.01 | -3.45% | 0.00 | 73 | 196 | 0.35 | -0.03 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 355.00 | 0.31 | 0.34 | 0.33 | 0.33 | +0.03 | +10.00% | 0.00 | 420 | 749 | 0.34 | -0.04 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 357.50 | 0.41 | 0.43 | 0.42 | 0.42 | +0.03 | +7.70% | 0.00 | 122 | 296 | 0.33 | -0.06 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 360.00 | 0.53 | 0.56 | 0.55 | 0.51 | +0.04 | +8.52% | 0.00 | 376 | 772 | 0.33 | -0.07 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 362.50 | 0.68 | 0.71 | 0.70 | 0.65 | -0.07 | -9.73% | 0.00 | 318 | 203 | 0.32 | -0.09 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 365.00 | 0.84 | 0.90 | 0.87 | 0.89 | +0.17 | +23.62% | 0.00 | 770 | 2,879 | 0.31 | -0.11 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 367.50 | 1.01 | 1.14 | 1.08 | 1.03 | +0.03 | +3.00% | 0.00 | 375 | 381 | 0.30 | -0.14 | 0.01 | -0.28 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 370.00 | 1.39 | 1.44 | 1.42 | 1.40 | +0.25 | +21.74% | 0.00 | 1,000 | 2,680 | 0.29 | -0.17 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 372.50 | 1.69 | 1.81 | 1.75 | 1.70 | +0.32 | +23.19% | 0.00 | 945 | 754 | 0.29 | -0.21 | 0.02 | -0.34 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 375.00 | 2.15 | 2.27 | 2.21 | 2.23 | +0.49 | +28.17% | 0.01 | 626 | 1,851 | 0.28 | -0.25 | 0.02 | -0.37 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 377.50 | 2.76 | 2.94 | 2.85 | 2.81 | +0.62 | +28.32% | 0.01 | 750 | 881 | 0.27 | -0.31 | 0.02 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 380.00 | 3.45 | 3.60 | 3.53 | 3.55 | +0.85 | +31.49% | 0.01 | 1,491 | 3,623 | 0.26 | -0.37 | 0.03 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 382.50 | 4.35 | 4.45 | 4.40 | 4.41 | +0.96 | +27.83% | 0.01 | 608 | 841 | 0.26 | -0.43 | 0.03 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 385.00 | 5.40 | 5.55 | 5.48 | 5.50 | +1.45 | +35.81% | 0.01 | 1,103 | 2,118 | 0.25 | -0.50 | 0.03 | -0.41 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 387.50 | 6.65 | 6.80 | 6.73 | 6.40 | +1.40 | +28.00% | 0.02 | 221 | 891 | 0.25 | -0.58 | 0.03 | -0.39 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 390.00 | 8.10 | 8.30 | 8.20 | 7.90 | +1.80 | +29.51% | 0.02 | 530 | 1,832 | 0.24 | -0.65 | 0.03 | -0.35 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 392.50 | 9.80 | 10.00 | 9.90 | 9.45 | +2.18 | +29.99% | 0.03 | 172 | 521 | 0.24 | -0.72 | 0.03 | -0.31 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 395.00 | 11.65 | 11.90 | 11.78 | 11.62 | +2.84 | +32.35% | 0.03 | 408 | 4,434 | 0.24 | -0.79 | 0.02 | -0.27 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 397.50 | 13.55 | 14.00 | 13.78 | 13.40 | +2.37 | +21.49% | 0.03 | 25 | 849 | 0.24 | -0.84 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 400.00 | 15.70 | 16.20 | 15.95 | 15.63 | +3.37 | +27.49% | 0.04 | 106 | 3,148 | 0.25 | -0.88 | 0.02 | -0.19 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 402.50 | 17.60 | 18.50 | 18.05 | 18.58 | +4.19 | +29.12% | 0.04 | 43 | 198 | 0.25 | -0.91 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 405.00 | 20.30 | 20.95 | 20.63 | 21.06 | +4.33 | +25.89% | 0.05 | 83 | 1,143 | 0.25 | -0.93 | 0.01 | -0.13 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 407.50 | 22.70 | 23.25 | 22.98 | 22.98 | +4.38 | +23.55% | 0.06 | 49 | 145 | 0.36 | -0.94 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 410.00 | 25.20 | 25.75 | 25.48 | 25.33 | +3.41 | +15.56% | 0.06 | 145 | 608 | 0.39 | -0.95 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 412.50 | 26.90 | 28.20 | 27.55 | 27.57 | +2.47 | +9.85% | 0.07 | 5 | 105 | 0.44 | -0.96 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 415.00 | 29.35 | 31.10 | 30.23 | 30.94 | +4.48 | +16.94% | 0.07 | 8 | 19 | 0.52 | -0.97 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 417.50 | 32.00 | 33.60 | 32.80 | 29.87 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 420.00 | 34.55 | 36.10 | 35.33 | 35.12 | +3.60 | +11.43% | 0.08 | 2 | 11 | 0.57 | -0.98 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 422.50 | 37.05 | 38.60 | 37.83 | 31.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.04 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 425.00 | 39.05 | 41.10 | 40.08 | 40.10 | +3.80 | +10.47% | 0.09 | 1 | 1 | 0.60 | -0.99 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 427.50 | 41.90 | 43.60 | 42.75 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 430.00 | 44.05 | 46.10 | 45.08 | 45.80 | +2.90 | +6.76% | 0.10 | 2 | 6 | 0.66 | -0.99 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 432.50 | 46.85 | 48.60 | 47.73 | 48.25 | +2.87 | +6.33% | 0.11 | 2 | 1 | 0.63 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 435.00 | 49.05 | 51.30 | 50.18 | 49.96 | +0.81 | +1.65% | 0.12 | 2 | 2 | 0.72 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 437.50 | 51.55 | 53.80 | 52.68 | 41.29 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 440.00 | 54.05 | 56.35 | 55.20 | 43.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:08 AM EST |
| 442.50 | 56.55 | 58.80 | 57.68 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 445.00 | 59.05 | 61.45 | 60.25 | 62.00 | +19.05 | +44.36% | 0.14 | 9 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:08 AM EST |
| 447.50 | 61.55 | 63.80 | 62.68 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 450.00 | 64.05 | 66.30 | 65.18 | 45.34 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:59:08 AM EST |
| 455.00 | 69.05 | 71.30 | 70.18 | 51.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:59:08 AM EST |
| 460.00 | 74.05 | 76.30 | 75.18 | 72.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 465.00 | 79.05 | 81.30 | 80.18 | 54.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 11:59:08 AM EST |
| 470.00 | 84.05 | 86.35 | 85.20 | 72.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:59:08 AM EST |
| 475.00 | 89.05 | 92.05 | 90.55 | 76.06 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 480.00 | 94.05 | 96.35 | 95.20 | 82.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 11:59:08 AM EST |
| 485.00 | 99.05 | 101.30 | 100.18 | 89.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 11:59:08 AM EST |
| 490.00 | 104.05 | 106.35 | 105.20 | 97.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:59:08 AM EST |
| 495.00 | 109.05 | 111.45 | 110.25 | 101.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 500.00 | 114.05 | 116.30 | 115.18 | 105.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 11:59:08 AM EST |
| 505.00 | 119.05 | 121.35 | 120.20 | 111.67 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 11:59:08 AM EST |
| 510.00 | 124.05 | 126.30 | 125.18 | 111.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 11:59:08 AM EST |
| 515.00 | 129.05 | 131.45 | 130.25 | 123.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 520.00 | 134.05 | 136.30 | 135.18 | 133.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 525.00 | 139.05 | 141.35 | 140.20 | 138.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 530.00 | 144.05 | 146.35 | 145.20 | 143.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 11:59:08 AM EST |
| 535.00 | 149.05 | 151.35 | 150.20 | 145.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 540.00 | 154.05 | 156.35 | 155.20 | 146.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 11:59:08 AM EST |
| 545.00 | 159.05 | 161.35 | 160.20 | 157.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:08 AM EST |
| 550.00 | 164.00 | 166.30 | 165.15 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 555.00 | 169.00 | 171.35 | 170.18 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 560.00 | 174.00 | 176.30 | 175.15 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 565.00 | 179.00 | 181.30 | 180.15 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 570.00 | 184.00 | 186.30 | 185.15 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 575.00 | 189.00 | 191.30 | 190.15 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 580.00 | 194.00 | 196.35 | 195.18 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 585.00 | 199.00 | 201.30 | 200.15 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 590.00 | 204.00 | 206.30 | 205.15 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 595.00 | 209.00 | 211.35 | 210.18 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 600.00 | 214.00 | 216.30 | 215.15 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 605.00 | 219.00 | 221.30 | 220.15 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:08 AM EST | |||
| 610.00 | 224.00 | 226.30 | 225.15 | 202.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 11:59:08 AM EST |