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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 176.75 | 180.90 | 185.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 166.95 | 170.95 | 172.50 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 156.75 | 160.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 260.00 | 146.80 | 150.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 136.85 | 140.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 280.00 | 126.80 | 130.85 | 128.72 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 116.75 | 120.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 300.00 | 106.90 | 110.95 | 118.04 | 0.00 | 0.00% | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 96.95 | 100.95 | 105.05 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 86.95 | 91.50 | 89.90 | 0.00 | 0.00% | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 81.90 | 86.05 | 85.40 | 0.00 | 0.00% | 0 | 2 | 0.68 | 1.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 76.90 | 81.00 | 85.80 | 0.00 | 0.00% | 0 | 11 | 0.64 | 1.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 72.00 | 76.10 | 75.34 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 67.00 | 71.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 345.00 | 62.75 | 66.25 | 64.65 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.08 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 57.00 | 61.50 | 68.55 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.98 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 52.15 | 56.50 | 55.37 | -0.90 | -1.60% | 3 | 1 | 0.47 | 0.98 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 47.10 | 51.50 | 53.15 | -5.14 | -8.82% | 1 | 17 | 0.43 | 0.97 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 42.20 | 46.55 | 50.50 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.96 | 0.00 | -0.13 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 38.15 | 41.65 | 45.75 | -1.85 | -3.89% | 2 | 29 | 0.38 | 0.95 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 32.40 | 35.50 | 35.25 | -8.97 | -20.29% | 4 | 47 | 0.30 | 0.93 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 28.85 | 31.80 | 38.70 | 0.00 | 0.00% | 0 | 88 | 0.26 | 0.91 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 24.90 | 26.30 | 33.25 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.88 | 0.01 | -0.20 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 387.50 | 22.30 | 25.20 | 29.20 | -2.50 | -7.89% | 1 | 1 | 0.25 | 0.86 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 19.95 | 21.80 | 22.55 | -4.95 | -18.00% | 3 | 63 | 0.24 | 0.83 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 392.50 | 18.00 | 19.60 | 25.12 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.80 | 0.01 | -0.24 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 15.10 | 18.60 | 16.70 | -6.15 | -26.92% | 23 | 119 | 0.24 | 0.77 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 397.50 | 13.20 | 16.85 | 15.25 | -7.75 | -33.70% | 28 | 20 | 0.24 | 0.73 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 11.00 | 15.00 | 13.12 | -5.83 | -30.77% | 177 | 426 | 0.23 | 0.69 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 402.50 | 9.00 | 13.20 | 11.35 | -6.90 | -37.81% | 40 | 67 | 0.23 | 0.64 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 8.00 | 10.20 | 9.46 | -5.16 | -35.30% | 120 | 233 | 0.23 | 0.59 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 407.50 | 7.20 | 8.00 | 7.80 | -4.71 | -37.65% | 205 | 142 | 0.22 | 0.54 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 6.00 | 6.65 | 6.55 | -4.40 | -40.19% | 1,046 | 6,279 | 0.22 | 0.48 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 412.50 | 3.80 | 7.40 | 5.39 | -4.01 | -42.66% | 535 | 399 | 0.22 | 0.42 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 4.15 | 5.00 | 4.20 | -3.80 | -47.50% | 2,059 | 5,913 | 0.21 | 0.37 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 417.50 | 3.00 | 5.00 | 3.33 | -3.27 | -49.55% | 896 | 452 | 0.21 | 0.31 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 2.50 | 2.81 | 2.61 | -2.74 | -51.22% | 2,748 | 4,037 | 0.21 | 0.25 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 422.50 | 0.93 | 2.12 | 1.99 | -2.51 | -55.78% | 883 | 275 | 0.20 | 0.21 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 1.40 | 1.52 | 1.44 | -2.08 | -59.10% | 5,870 | 3,711 | 0.20 | 0.16 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 427.50 | 0.00 | 1.13 | 1.08 | -1.72 | -61.43% | 392 | 769 | 0.20 | 0.13 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 0.80 | 0.85 | 0.81 | -1.36 | -62.68% | 6,893 | 8,644 | 0.20 | 0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 0.44 | 0.47 | 0.48 | -0.85 | -63.91% | 880 | 3,102 | 0.21 | 0.07 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 0.28 | 0.30 | 0.28 | -0.48 | -63.16% | 926 | 2,376 | 0.21 | 0.04 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 0.18 | 0.29 | 0.17 | -0.31 | -64.59% | 1,059 | 1,288 | 0.22 | 0.03 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 0.13 | 0.14 | 0.13 | -0.17 | -56.67% | 1,027 | 1,950 | 0.24 | 0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 0.09 | 0.10 | 0.10 | -0.12 | -54.55% | 499 | 1,133 | 0.25 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 0.05 | 0.09 | 0.06 | -0.10 | -62.50% | 167 | 1,180 | 0.26 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 0.04 | 0.07 | 0.05 | -0.09 | -64.29% | 46 | 136 | 0.26 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 0.03 | 0.06 | 0.06 | -0.03 | -33.34% | 7 | 224 | 0.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 0.02 | 0.05 | 0.04 | -0.05 | -55.56% | 2 | 240 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 0.05 | 0.02 | -0.04 | -66.67% | 7 | 164 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 0.01 | 0.04 | 0.01 | -0.05 | -83.34% | 301 | 290 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 569 | 241 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 417 | 0.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 804 | 1,175 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.39 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.51 | 0.01 | -0.03 | -75.00% | 3 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.62 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.10 | 0.02 | % | 94 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 280.00 | 0.00 | 1.93 | 0.02 | 0.00 | 0.00% | 69 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.12 | 0.02 | -0.01 | -33.34% | 5 | 47 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.07 | 0.03 | +0.01 | +50.00% | 8 | 118 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.01 | 0.15 | 0.03 | -0.02 | -40.00% | 25 | 278 | 0.49 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.09 | 0.05 | +0.01 | +25.00% | 9 | 58 | 0.48 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.60 | 0.09 | +0.02 | +28.58% | 7 | 5,186 | 0.46 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 2 | 67 | 0.44 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.14 | 0.14 | +0.08 | +133.34% | 21 | 85 | 0.42 | -0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 0.15 | 0.18 | 0.11 | +0.04 | +57.15% | 3 | 320 | 0.40 | -0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 0.19 | 0.75 | 0.16 | +0.06 | +60.00% | 40 | 273 | 0.39 | -0.02 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 0.24 | 0.27 | 0.25 | +0.10 | +66.67% | 15 | 113 | 0.37 | -0.02 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 0.30 | 0.43 | 0.30 | +0.13 | +76.48% | 87 | 590 | 0.35 | -0.03 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 0.37 | 0.81 | 0.38 | +0.18 | +90.00% | 42 | 218 | 0.33 | -0.04 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 0.20 | 2.33 | 0.48 | +0.23 | +92.00% | 169 | 972 | 0.31 | -0.05 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 0.33 | 0.69 | 0.68 | +0.35 | +106.07% | 91 | 634 | 0.30 | -0.07 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 0.85 | 1.01 | 0.93 | +0.50 | +116.28% | 172 | 1,451 | 0.28 | -0.09 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 0.66 | 3.30 | 1.30 | +0.70 | +116.67% | 1,341 | 3,377 | 0.27 | -0.12 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 387.50 | 0.00 | 3.55 | 1.57 | +0.81 | +106.58% | 38 | 83 | 0.26 | -0.14 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 0.96 | 3.85 | 1.83 | +1.05 | +134.62% | 1,970 | 1,782 | 0.26 | -0.17 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 392.50 | 0.07 | 2.79 | 2.21 | +1.21 | +121.00% | 250 | 168 | 0.25 | -0.20 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 0.83 | 3.60 | 2.73 | +1.52 | +125.62% | 996 | 1,818 | 0.25 | -0.23 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 397.50 | 3.15 | 4.80 | 3.17 | +1.67 | +111.34% | 754 | 727 | 0.24 | -0.27 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 2.97 | 4.00 | 3.90 | +2.16 | +124.14% | 918 | 2,335 | 0.24 | -0.31 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 402.50 | 2.50 | 5.05 | 4.60 | +2.29 | +99.14% | 244 | 173 | 0.23 | -0.36 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 4.80 | 6.60 | 5.38 | +2.75 | +104.57% | 353 | 1,059 | 0.23 | -0.41 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 407.50 | 4.05 | 7.90 | 6.50 | +2.92 | +81.57% | 1,831 | 151 | 0.23 | -0.46 | 0.02 | -0.29 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 5.90 | 7.90 | 7.50 | +3.31 | +79.00% | 567 | 1,398 | 0.22 | -0.52 | 0.02 | -0.28 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 412.50 | 6.50 | 10.00 | 8.67 | +3.47 | +66.74% | 181 | 184 | 0.22 | -0.58 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 8.10 | 12.40 | 10.30 | +4.20 | +68.86% | 243 | 1,080 | 0.22 | -0.63 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 417.50 | 9.60 | 13.95 | 11.66 | +4.42 | +61.05% | 112 | 86 | 0.21 | -0.69 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 11.50 | 15.25 | 13.55 | +4.90 | +56.65% | 70 | 661 | 0.21 | -0.75 | 0.02 | -0.20 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 422.50 | 13.65 | 16.60 | 15.67 | +5.67 | +56.70% | 25 | 111 | 0.20 | -0.79 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 17.30 | 18.05 | 17.37 | +6.00 | +52.77% | 128 | 238 | 0.21 | -0.84 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 427.50 | 19.00 | 20.70 | 19.36 | +6.31 | +48.36% | 3 | 2 | 0.19 | -0.87 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 19.95 | 24.20 | 21.83 | +6.11 | +38.87% | 9 | 498 | 0.23 | -0.90 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 24.70 | 28.55 | 22.35 | +2.84 | +14.56% | 40 | 106 | 0.27 | -0.93 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 31.10 | 33.85 | 31.43 | +8.89 | +39.45% | 3 | 84 | 0.27 | -0.96 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 34.65 | 38.90 | 31.25 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.97 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 39.70 | 43.75 | 33.85 | 0.00 | 0.00% | 0 | 14 | 0.37 | -0.98 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 45.55 | 47.95 | 39.90 | +1.05 | +2.71% | 1 | 2 | 0.38 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 49.90 | 53.20 | 44.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 55.35 | 58.05 | 48.90 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 60.40 | 63.00 | 58.95 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 65.50 | 67.95 | 59.75 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 69.65 | 73.60 | 67.10 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 75.40 | 78.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 490.00 | 80.60 | 83.10 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 495.00 | 84.85 | 88.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 500.00 | 90.15 | 92.90 | 91.25 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 95.00 | 98.20 | 89.60 | -2.20 | -2.40% | 1 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 100.40 | 103.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 515.00 | 104.65 | 108.55 | 96.31 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 109.65 | 113.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 525.00 | 114.60 | 118.55 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 530.00 | 119.60 | 123.55 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 540.00 | 129.60 | 133.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 550.00 | 139.60 | 143.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 560.00 | 149.60 | 153.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |