Options Chain for MICROSOFT CORP COM (MSFT) - $380.45 as of 3/11/2025 8:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 150.15 | 152.05 | 163.20 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 240.00 | 140.20 | 142.10 | 142.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 250.00 | 130.05 | 132.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 260.00 | 120.25 | 122.05 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:57 PM EST | |||
| 270.00 | 110.20 | 112.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 3/11/2025 3:59:57 PM EST | |||
| 280.00 | 100.40 | 102.20 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.06 | 3/11/2025 3:59:57 PM EST | |||
| 290.00 | 90.45 | 92.25 | 96.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.08 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 300.00 | 80.65 | 82.50 | 91.40 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.98 | 0.00 | -0.11 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 310.00 | 70.80 | 72.60 | 81.40 | 0.00 | 0.00% | 0 | 5,002 | 0.66 | 0.97 | 0.00 | -0.13 | 3/4/2025 | 3/11/2025 3:59:57 PM EST |
| 315.00 | 65.80 | 67.70 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.15 | 3/11/2025 3:59:57 PM EST | |||
| 320.00 | 60.95 | 62.90 | 72.00 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.95 | 0.00 | -0.16 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 325.00 | 56.05 | 58.00 | 70.00 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.94 | 0.00 | -0.18 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 330.00 | 51.30 | 52.55 | 51.50 | -5.29 | -9.32% | 1 | 19 | 0.39 | 0.93 | 0.00 | -0.19 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 335.00 | 47.05 | 48.35 | % | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.21 | 3/11/2025 3:59:57 PM EST | |||
| 340.00 | 41.85 | 43.15 | 43.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.90 | 0.00 | -0.23 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 345.00 | 37.35 | 39.05 | 40.55 | % | 4 | 0 | 0.38 | 0.88 | 0.01 | -0.24 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 350.00 | 32.90 | 34.25 | 34.00 | -14.40 | -29.76% | 4 | 21 | 0.36 | 0.86 | 0.01 | -0.26 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 355.00 | 28.55 | 30.30 | 31.00 | +2.20 | +7.64% | 6 | 8 | 0.35 | 0.82 | 0.01 | -0.28 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 360.00 | 24.40 | 26.20 | 26.95 | +0.05 | +0.19% | 22 | 34 | 0.35 | 0.79 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 362.50 | 23.15 | 24.15 | 24.15 | +0.85 | +3.65% | 17 | 8 | 0.35 | 0.76 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 365.00 | 20.50 | 22.20 | 22.20 | +0.15 | +0.68% | 22 | 26 | 0.35 | 0.74 | 0.01 | -0.31 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 367.50 | 18.70 | 20.35 | 20.70 | % | 25 | 0 | 0.34 | 0.71 | 0.01 | -0.32 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 370.00 | 16.90 | 18.50 | 18.65 | +1.13 | +6.45% | 26 | 35 | 0.34 | 0.68 | 0.01 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 372.50 | 15.25 | 16.80 | 18.65 | +1.95 | +11.68% | 81 | 30 | 0.33 | 0.65 | 0.01 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 375.00 | 13.65 | 15.15 | 15.60 | +1.35 | +9.48% | 37 | 73 | 0.33 | 0.61 | 0.01 | -0.34 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 377.50 | 12.10 | 13.55 | 15.15 | +1.81 | +13.57% | 153 | 19 | 0.32 | 0.58 | 0.01 | -0.34 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 380.00 | 11.35 | 11.55 | 11.90 | -0.20 | -1.66% | 15,068 | 268 | 0.32 | 0.54 | 0.02 | -0.34 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 382.50 | 10.00 | 10.20 | 10.35 | -0.45 | -4.17% | 372 | 340 | 0.32 | 0.50 | 0.02 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 385.00 | 8.75 | 8.90 | 9.20 | -0.30 | -3.16% | 980 | 300 | 0.31 | 0.46 | 0.02 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 387.50 | 7.60 | 8.20 | 8.15 | -0.06 | -0.74% | 122 | 88 | 0.31 | 0.42 | 0.02 | -0.32 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 390.00 | 5.95 | 6.70 | 7.45 | +0.35 | +4.93% | 560 | 513 | 0.31 | 0.38 | 0.02 | -0.31 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 392.50 | 5.15 | 5.75 | 6.53 | +0.43 | +7.05% | 294 | 31 | 0.30 | 0.35 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 395.00 | 4.70 | 4.85 | 4.90 | -0.43 | -8.07% | 178 | 623 | 0.30 | 0.31 | 0.01 | -0.28 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 397.50 | 3.95 | 4.10 | 3.66 | -0.74 | -16.82% | 186 | 44 | 0.30 | 0.27 | 0.01 | -0.26 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 400.00 | 3.30 | 3.45 | 3.35 | -0.61 | -15.41% | 521 | 1,074 | 0.29 | 0.24 | 0.01 | -0.24 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 402.50 | 2.56 | 2.83 | 3.45 | +0.12 | +3.61% | 27 | 34 | 0.29 | 0.21 | 0.01 | -0.22 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 405.00 | 2.07 | 2.33 | 2.41 | -0.19 | -7.31% | 779 | 1,680 | 0.29 | 0.18 | 0.01 | -0.20 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 407.50 | 1.65 | 1.91 | 2.02 | -0.28 | -12.18% | 331 | 138 | 0.29 | 0.16 | 0.01 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 410.00 | 1.48 | 1.56 | 1.61 | -0.26 | -13.91% | 1,034 | 2,002 | 0.29 | 0.13 | 0.01 | -0.16 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 415.00 | 0.96 | 1.02 | 1.07 | -0.19 | -15.08% | 370 | 2,310 | 0.29 | 0.10 | 0.01 | -0.13 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 420.00 | 0.61 | 0.66 | 0.73 | -0.11 | -13.10% | 400 | 3,453 | 0.28 | 0.07 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 425.00 | 0.40 | 0.43 | 0.47 | -0.08 | -14.55% | 111 | 1,707 | 0.29 | 0.05 | 0.00 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 430.00 | 0.24 | 0.28 | 0.28 | -0.12 | -30.00% | 139 | 1,597 | 0.29 | 0.03 | 0.00 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 435.00 | 0.16 | 0.19 | 0.18 | -0.06 | -25.00% | 672 | 1,387 | 0.29 | 0.02 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 440.00 | 0.10 | 0.15 | 0.15 | -0.01 | -6.25% | 163 | 1,744 | 0.30 | 0.02 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 445.00 | 0.07 | 0.11 | 0.09 | -0.02 | -18.19% | 289 | 2,289 | 0.31 | 0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 450.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 97 | 1,457 | 0.31 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 455.00 | 0.03 | 0.07 | 0.06 | -0.03 | -33.34% | 6 | 829 | 0.32 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 460.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 8 | 238 | 0.33 | 0.00 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 465.00 | 0.01 | 0.06 | 0.02 | -0.11 | -84.62% | 11 | 534 | 0.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 470.00 | 0.01 | 0.03 | 0.03 | -0.10 | -76.93% | 1 | 173 | 0.34 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 475.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 1 | 320 | 0.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 213 | 0.38 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 485.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,000 | 0.40 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.40 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:57 PM EST |
| 495.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.43 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/11/2025 3:59:57 PM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 982 | 0.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 212 | 0.46 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/11/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 231 | 0.47 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 3:59:57 PM EST |
| 515.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/11/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/11/2025 3:59:57 PM EST |
| 525.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1,028 | 0.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/11/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 0.23 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 0.23 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/11/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/11/2025 3:59:57 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 | 0.04 | 0.03 | -0.02 | -40.00% | 3 | 237 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 240.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.22 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 260.00 | 0.04 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.68 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 3/11/2025 3:59:57 PM EST |
| 270.00 | 0.08 | 0.12 | 0.11 | -0.04 | -26.67% | 1 | 18 | 0.65 | 0.00 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 280.00 | 0.12 | 0.17 | 0.14 | -0.07 | -33.34% | 3 | 19 | 0.61 | -0.01 | 0.00 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 290.00 | 0.19 | 0.23 | 0.31 | 0.00 | 0.00% | 5 | 49 | 0.58 | -0.01 | 0.00 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 300.00 | 0.28 | 0.33 | 0.28 | -0.21 | -42.86% | 30 | 200 | 0.55 | -0.02 | 0.00 | -0.11 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 310.00 | 0.42 | 0.47 | 0.39 | -0.26 | -40.00% | 101 | 5,070 | 0.51 | -0.03 | 0.00 | -0.13 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 315.00 | 0.52 | 0.56 | 0.62 | -0.12 | -16.22% | 33 | 37 | 0.50 | -0.04 | 0.00 | -0.15 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 320.00 | 0.64 | 0.68 | 0.62 | -0.17 | -21.52% | 36 | 166 | 0.48 | -0.05 | 0.00 | -0.16 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 325.00 | 0.78 | 0.84 | 0.75 | -0.39 | -34.22% | 933 | 434 | 0.46 | -0.06 | 0.00 | -0.18 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 330.00 | 0.97 | 1.03 | 0.87 | -0.47 | -35.08% | 38 | 136 | 0.45 | -0.07 | 0.00 | -0.19 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 335.00 | 1.21 | 1.27 | 1.15 | -0.54 | -31.96% | 158 | 128 | 0.43 | -0.08 | 0.00 | -0.21 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 340.00 | 1.52 | 1.58 | 1.44 | -0.50 | -25.78% | 183 | 385 | 0.42 | -0.10 | 0.00 | -0.23 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 345.00 | 1.92 | 2.20 | 1.82 | -0.57 | -23.85% | 62 | 614 | 0.41 | -0.12 | 0.01 | -0.24 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 350.00 | 2.44 | 2.71 | 2.40 | -0.55 | -18.65% | 153 | 1,378 | 0.39 | -0.14 | 0.01 | -0.26 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 355.00 | 3.10 | 3.20 | 3.05 | -1.02 | -25.07% | 77 | 868 | 0.38 | -0.18 | 0.01 | -0.28 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 360.00 | 3.95 | 4.10 | 3.60 | -1.00 | -21.74% | 109 | 875 | 0.37 | -0.21 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 362.50 | 4.45 | 4.60 | 3.60 | -2.10 | -36.85% | 36 | 17 | 0.37 | -0.24 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 365.00 | 5.00 | 5.20 | 4.91 | -0.89 | -15.35% | 105 | 780 | 0.36 | -0.26 | 0.01 | -0.31 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 367.50 | 5.20 | 5.85 | 4.80 | -2.45 | -33.80% | 24 | 180 | 0.36 | -0.29 | 0.01 | -0.32 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 370.00 | 5.90 | 7.05 | 5.52 | -2.38 | -30.13% | 129 | 1,039 | 0.35 | -0.32 | 0.01 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 372.50 | 6.65 | 7.85 | 5.65 | -2.45 | -30.25% | 62 | 45 | 0.35 | -0.35 | 0.01 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 375.00 | 8.05 | 8.70 | 7.15 | -1.65 | -18.75% | 605 | 2,750 | 0.34 | -0.39 | 0.01 | -0.34 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 377.50 | 8.40 | 9.70 | 8.45 | -2.50 | -22.84% | 412 | 92 | 0.34 | -0.42 | 0.01 | -0.34 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 380.00 | 9.50 | 10.75 | 8.94 | -1.91 | -17.61% | 435 | 3,386 | 0.34 | -0.46 | 0.02 | -0.34 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 382.50 | 10.55 | 11.95 | 9.35 | -3.67 | -28.19% | 263 | 27 | 0.33 | -0.50 | 0.02 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 385.00 | 12.50 | 13.25 | 11.75 | -1.47 | -11.12% | 444 | 1,959 | 0.33 | -0.54 | 0.02 | -0.33 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 387.50 | 13.20 | 14.65 | 11.85 | -4.15 | -25.94% | 34 | 87 | 0.33 | -0.58 | 0.02 | -0.32 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 390.00 | 14.45 | 16.10 | 13.60 | -2.60 | -16.05% | 205 | 1,427 | 0.32 | -0.62 | 0.02 | -0.31 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 392.50 | 16.05 | 17.70 | 15.05 | -2.43 | -13.91% | 10 | 39 | 0.32 | -0.65 | 0.01 | -0.30 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 395.00 | 17.70 | 19.15 | 17.02 | -3.33 | -16.37% | 81 | 935 | 0.32 | -0.69 | 0.01 | -0.28 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 397.50 | 19.45 | 20.55 | 17.02 | -4.83 | -22.11% | 6 | 11 | 0.32 | -0.73 | 0.01 | -0.26 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 400.00 | 21.25 | 23.10 | 20.28 | -2.70 | -11.75% | 68 | 1,364 | 0.31 | -0.76 | 0.01 | -0.24 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 402.50 | 23.55 | 25.00 | 23.99 | -1.70 | -6.62% | 24 | 4 | 0.31 | -0.79 | 0.01 | -0.22 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 405.00 | 25.70 | 26.85 | 25.74 | -0.76 | -2.87% | 50 | 436 | 0.31 | -0.82 | 0.01 | -0.20 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 407.50 | 27.75 | 29.25 | % | 0 | 0 | 0.32 | -0.84 | 0.01 | -0.18 | 3/11/2025 3:59:57 PM EST | |||
| 410.00 | 29.85 | 31.35 | 30.55 | -1.82 | -5.63% | 25 | 461 | 0.32 | -0.87 | 0.01 | -0.16 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 415.00 | 34.40 | 36.00 | 34.46 | -0.54 | -1.55% | 12 | 269 | 0.32 | -0.90 | 0.01 | -0.13 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 420.00 | 39.00 | 40.50 | 40.85 | -0.45 | -1.09% | 29 | 293 | 0.35 | -0.93 | 0.01 | -0.10 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 425.00 | 43.75 | 45.85 | 47.32 | -0.18 | -0.38% | 22 | 94 | 0.36 | -0.95 | 0.00 | -0.08 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 430.00 | 48.70 | 50.60 | 49.37 | -1.17 | -2.32% | 2 | 202 | 0.39 | -0.97 | 0.00 | -0.06 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 435.00 | 53.65 | 55.65 | 51.39 | +13.59 | +35.96% | 2 | 0 | 0.42 | -0.98 | 0.00 | -0.04 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 440.00 | 58.75 | 60.65 | 57.83 | +9.41 | +19.44% | 3 | 0 | 0.45 | -0.98 | 0.00 | -0.03 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 445.00 | 63.65 | 65.65 | 46.51 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.02 | 2/25/2025 | 3/11/2025 3:59:57 PM EST |
| 450.00 | 68.65 | 70.50 | 65.80 | +2.24 | +3.53% | 1 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/11/2025 | 3/11/2025 3:59:57 PM EST |
| 455.00 | 73.65 | 75.70 | 49.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 2/14/2025 | 3/11/2025 3:59:57 PM EST |
| 460.00 | 78.65 | 80.45 | 72.06 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 3/7/2025 | 3/11/2025 3:59:57 PM EST |
| 465.00 | 83.65 | 85.55 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 470.00 | 88.65 | 90.40 | 92.10 | % | 1 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/11/2025 3:59:57 PM EST | |
| 475.00 | 93.65 | 95.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 480.00 | 98.70 | 100.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 485.00 | 103.70 | 105.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 490.00 | 108.65 | 110.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 495.00 | 113.70 | 115.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 500.00 | 118.65 | 120.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 505.00 | 123.65 | 125.35 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 510.00 | 128.65 | 130.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 515.00 | 133.70 | 135.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 520.00 | 138.70 | 140.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 525.00 | 143.65 | 145.50 | 112.92 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/11/2025 3:59:57 PM EST |
| 530.00 | 148.65 | 150.65 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 540.00 | 158.65 | 160.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 550.00 | 168.65 | 170.65 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST | |||
| 560.00 | 178.65 | 180.65 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:57 PM EST |