Options Chain for MICROSOFT CORP COM (MSFT) - $381.87 as of 3/23/2026 2:32:56 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 | 111.95 | 115.40 | 113.68 | 123.85 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.40 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:09 PM EST |
| 280.00 | 102.60 | 104.25 | 103.43 | 131.56 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:09 PM EST |
| 290.00 | 92.65 | 94.30 | 93.48 | 117.10 | 0.00 | 0.00% | 0.32 | 0 | 33 | 0.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:09 PM EST |
| 300.00 | 82.85 | 84.25 | 83.55 | 84.25 | -10.55 | -11.13% | 0.28 | 14 | 70 | 0.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 310.00 | 72.90 | 74.35 | 73.63 | 74.30 | -11.35 | -13.26% | 0.24 | 6 | 6 | 0.73 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 320.00 | 62.50 | 64.55 | 63.53 | 64.99 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.67 | 1.00 | 0.00 | -0.03 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 325.00 | 57.85 | 59.45 | 58.65 | 60.04 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.61 | 0.99 | 0.00 | -0.07 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 330.00 | 52.80 | 54.55 | 53.68 | 59.85 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.58 | 0.99 | 0.00 | -0.09 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 335.00 | 47.90 | 49.60 | 48.75 | 55.43 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.54 | 0.98 | 0.00 | -0.11 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 337.50 | 45.45 | 47.20 | 46.33 | % | 0.14 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.12 | 3/23/2026 4:00:09 PM EST | |||
| 340.00 | 43.55 | 45.25 | 44.40 | 46.47 | -5.33 | -10.29% | 0.13 | 2 | 30 | 0.56 | 0.97 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 342.50 | 40.55 | 42.35 | 41.45 | % | 0.12 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.15 | 3/23/2026 4:00:09 PM EST | |||
| 345.00 | 38.15 | 39.95 | 39.05 | 39.10 | -14.10 | -26.51% | 0.11 | 1 | 28 | 0.48 | 0.96 | 0.00 | -0.16 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 347.50 | 35.60 | 37.55 | 36.58 | % | 0.11 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.18 | 3/23/2026 4:00:09 PM EST | |||
| 350.00 | 33.45 | 34.60 | 34.03 | 34.65 | +1.08 | +3.22% | 0.10 | 56 | 49 | 0.39 | 0.94 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 352.50 | 31.10 | 32.20 | 31.65 | 32.15 | % | 0.09 | 55 | 0 | 0.38 | 0.93 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 355.00 | 28.75 | 30.10 | 29.43 | 29.83 | +2.36 | +8.60% | 0.08 | 81 | 40 | 0.39 | 0.91 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 357.50 | 26.30 | 27.45 | 26.88 | 29.98 | % | 0.08 | 60 | 0 | 0.29 | 0.90 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 360.00 | 24.65 | 26.15 | 25.40 | 25.02 | +1.57 | +6.70% | 0.07 | 35 | 52 | 0.37 | 0.88 | 0.01 | -0.26 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 362.50 | 21.80 | 22.90 | 22.35 | 24.67 | % | 0.06 | 8 | 0 | 0.30 | 0.86 | 0.01 | -0.28 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 365.00 | 19.70 | 21.50 | 20.60 | 20.95 | +0.90 | +4.49% | 0.06 | 12 | 69 | 0.30 | 0.83 | 0.01 | -0.30 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 367.50 | 17.95 | 18.90 | 18.43 | 18.45 | % | 0.05 | 3 | 0 | 0.32 | 0.80 | 0.01 | -0.32 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 370.00 | 16.20 | 16.40 | 16.30 | 16.85 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.31 | 0.77 | 0.02 | -0.34 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 372.50 | 14.20 | 14.35 | 14.28 | 16.91 | % | 0.04 | 1 | 0 | 0.30 | 0.73 | 0.02 | -0.35 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 375.00 | 12.30 | 12.50 | 12.40 | 12.55 | +0.12 | +0.97% | 0.03 | 35 | 119 | 0.29 | 0.69 | 0.02 | -0.37 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 377.50 | 10.55 | 10.70 | 10.63 | 10.75 | -0.05 | -0.47% | 0.03 | 50 | 75 | 0.28 | 0.64 | 0.02 | -0.37 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 380.00 | 8.85 | 9.00 | 8.93 | 8.85 | -0.45 | -4.84% | 0.02 | 342 | 290 | 0.28 | 0.59 | 0.02 | -0.38 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 382.50 | 7.35 | 7.45 | 7.40 | 7.38 | -0.36 | -4.66% | 0.02 | 1,340 | 109 | 0.27 | 0.54 | 0.02 | -0.38 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 385.00 | 5.95 | 6.10 | 6.03 | 5.95 | -0.65 | -9.85% | 0.02 | 2,993 | 483 | 0.26 | 0.48 | 0.02 | -0.37 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 387.50 | 4.70 | 4.80 | 4.75 | 4.70 | -0.70 | -12.97% | 0.01 | 588 | 197 | 0.26 | 0.42 | 0.02 | -0.35 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 390.00 | 3.70 | 3.80 | 3.75 | 3.75 | -0.75 | -16.67% | 0.01 | 23,901 | 2,040 | 0.25 | 0.36 | 0.02 | -0.32 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 392.50 | 2.64 | 2.89 | 2.77 | 2.81 | -0.79 | -21.95% | 0.01 | 970 | 629 | 0.25 | 0.30 | 0.02 | -0.29 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 395.00 | 2.09 | 2.16 | 2.13 | 2.20 | -0.60 | -21.43% | 0.01 | 981 | 1,287 | 0.24 | 0.24 | 0.02 | -0.25 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 397.50 | 1.55 | 1.61 | 1.58 | 1.66 | -0.59 | -26.23% | 0.00 | 471 | 187 | 0.24 | 0.19 | 0.02 | -0.22 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 400.00 | 1.12 | 1.18 | 1.15 | 1.20 | -0.51 | -29.83% | 0.00 | 3,547 | 2,214 | 0.24 | 0.15 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 402.50 | 0.66 | 0.86 | 0.76 | 0.87 | -0.39 | -30.96% | 0.00 | 289 | 287 | 0.24 | 0.11 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 405.00 | 0.59 | 0.62 | 0.61 | 0.59 | -0.42 | -41.59% | 0.00 | 1,250 | 1,910 | 0.24 | 0.08 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 407.50 | 0.41 | 0.45 | 0.43 | 0.46 | -0.33 | -41.78% | 0.00 | 380 | 347 | 0.24 | 0.06 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 410.00 | 0.28 | 0.33 | 0.31 | 0.34 | -0.22 | -39.29% | 0.00 | 1,232 | 1,978 | 0.24 | 0.05 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 412.50 | 0.20 | 0.24 | 0.22 | 0.23 | -0.22 | -48.89% | 0.00 | 74 | 100 | 0.24 | 0.04 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 415.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.17 | -51.52% | 0.00 | 706 | 2,954 | 0.25 | 0.03 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 417.50 | 0.11 | 0.14 | 0.13 | 0.10 | -0.19 | -65.52% | 0.00 | 80 | 379 | 0.25 | 0.02 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 420.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 718 | 1,774 | 0.26 | 0.02 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 422.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 92 | 345 | 0.26 | 0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 425.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.00 | 1,109 | 1,518 | 0.27 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 430.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 316 | 928 | 0.29 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 435.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 118 | 764 | 0.31 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 440.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 45 | 974 | 0.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 445.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 638 | 0.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 450.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 27 | 819 | 0.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 455.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,494 | 0.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 44 | 497 | 0.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 90 | 161 | 0.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 470.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 185 | 0.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 240 | 0.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 480.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 189 | 0.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 9 | 41 | 0.51 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 495.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 162 | 0.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 444 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:09 PM EST |
| 515.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:09 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:09 PM EST |
| 535.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 540.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:09 PM EST |
| 545.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:09 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:09 PM EST |
| 555.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:09 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:09 PM EST |
| 565.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:09 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 4:00:09 PM EST |
| 575.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:09 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:09 PM EST |
| 585.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 590.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 595.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 600.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:09 PM 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 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 290.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:09 PM EST |
| 300.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 239 | 0.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 310.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 16 | 90 | 0.50 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 320.00 | 0.06 | 0.08 | 0.07 | 0.10 | -0.06 | -37.50% | 0.00 | 40 | 185 | 0.46 | 0.00 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 325.00 | 0.08 | 0.11 | 0.10 | 0.14 | -0.09 | -39.13% | 0.00 | 7 | 100 | 0.44 | -0.01 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 330.00 | 0.12 | 0.15 | 0.14 | 0.20 | -0.10 | -33.34% | 0.00 | 27 | 563 | 0.42 | -0.01 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 335.00 | 0.18 | 0.21 | 0.20 | 0.22 | -0.18 | -45.00% | 0.00 | 82 | 275 | 0.41 | -0.02 | 0.00 | -0.11 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 337.50 | 0.22 | 0.26 | 0.24 | 0.24 | % | 0.00 | 5 | 0 | 0.40 | -0.02 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 340.00 | 0.27 | 0.32 | 0.30 | 0.41 | -0.28 | -40.58% | 0.00 | 393 | 367 | 0.39 | -0.03 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 342.50 | 0.34 | 0.37 | 0.36 | 0.35 | % | 0.00 | 35 | 0 | 0.39 | -0.04 | 0.00 | -0.15 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 345.00 | 0.41 | 0.44 | 0.43 | 0.41 | -0.55 | -57.30% | 0.00 | 18 | 578 | 0.38 | -0.04 | 0.00 | -0.16 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 347.50 | 0.50 | 0.53 | 0.52 | 0.50 | % | 0.00 | 15 | 0 | 0.37 | -0.05 | 0.00 | -0.18 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 350.00 | 0.60 | 0.65 | 0.63 | 0.58 | -0.53 | -47.75% | 0.00 | 1,710 | 770 | 0.36 | -0.06 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 352.50 | 0.73 | 0.78 | 0.76 | 0.68 | % | 0.00 | 46 | 0 | 0.36 | -0.07 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 355.00 | 0.89 | 0.93 | 0.91 | 0.92 | -0.81 | -46.83% | 0.00 | 85 | 600 | 0.35 | -0.09 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 357.50 | 1.07 | 1.13 | 1.10 | 1.00 | % | 0.00 | 83 | 0 | 0.34 | -0.10 | 0.01 | -0.24 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 360.00 | 1.30 | 1.33 | 1.32 | 1.30 | -0.86 | -39.82% | 0.00 | 662 | 1,582 | 0.34 | -0.12 | 0.01 | -0.26 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 362.50 | 1.56 | 1.62 | 1.59 | 1.58 | % | 0.00 | 85 | 0 | 0.33 | -0.14 | 0.01 | -0.28 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 365.00 | 1.87 | 1.95 | 1.91 | 1.87 | -1.11 | -37.25% | 0.01 | 776 | 916 | 0.32 | -0.17 | 0.01 | -0.30 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 367.50 | 2.25 | 2.31 | 2.28 | 2.15 | % | 0.01 | 98 | 0 | 0.32 | -0.20 | 0.01 | -0.32 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 370.00 | 2.68 | 2.77 | 2.73 | 2.55 | -1.42 | -35.77% | 0.01 | 1,283 | 1,150 | 0.31 | -0.23 | 0.02 | -0.34 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 372.50 | 3.20 | 3.30 | 3.25 | 3.20 | % | 0.01 | 149 | 0 | 0.30 | -0.27 | 0.02 | -0.35 | 3/23/2026 | 3/23/2026 4:00:09 PM EST | |
| 375.00 | 3.75 | 3.90 | 3.83 | 3.78 | -1.52 | -28.68% | 0.01 | 391 | 1,218 | 0.29 | -0.31 | 0.02 | -0.37 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 377.50 | 4.50 | 4.60 | 4.55 | 4.24 | -1.96 | -31.62% | 0.01 | 277 | 106 | 0.29 | -0.36 | 0.02 | -0.37 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 380.00 | 5.30 | 5.45 | 5.38 | 5.25 | -1.85 | -26.06% | 0.01 | 3,109 | 1,878 | 0.28 | -0.41 | 0.02 | -0.38 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 382.50 | 6.30 | 6.45 | 6.38 | 6.40 | -1.97 | -23.54% | 0.02 | 587 | 408 | 0.27 | -0.46 | 0.02 | -0.38 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 385.00 | 7.35 | 7.55 | 7.45 | 7.35 | -2.48 | -25.23% | 0.02 | 633 | 986 | 0.26 | -0.52 | 0.02 | -0.37 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 387.50 | 8.65 | 8.85 | 8.75 | 8.65 | -2.80 | -24.46% | 0.02 | 217 | 309 | 0.26 | -0.58 | 0.02 | -0.35 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 390.00 | 9.90 | 10.85 | 10.38 | 9.73 | -2.67 | -21.54% | 0.03 | 454 | 873 | 0.25 | -0.64 | 0.02 | -0.32 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 392.50 | 11.75 | 12.00 | 11.88 | 11.80 | -2.73 | -18.79% | 0.03 | 28 | 317 | 0.25 | -0.70 | 0.02 | -0.29 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 395.00 | 13.55 | 13.85 | 13.70 | 13.22 | -3.53 | -21.08% | 0.03 | 150 | 657 | 0.25 | -0.76 | 0.02 | -0.25 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 397.50 | 15.35 | 15.95 | 15.65 | 15.59 | -2.07 | -11.73% | 0.04 | 43 | 317 | 0.24 | -0.81 | 0.02 | -0.22 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 400.00 | 17.35 | 18.10 | 17.73 | 17.32 | -2.18 | -11.18% | 0.04 | 119 | 1,323 | 0.24 | -0.85 | 0.02 | -0.18 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 402.50 | 19.55 | 20.45 | 20.00 | 17.69 | +2.70 | +18.02% | 0.05 | 10 | 48 | 0.24 | -0.89 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 405.00 | 21.80 | 23.05 | 22.43 | 21.83 | -2.15 | -8.97% | 0.06 | 50 | 989 | 0.24 | -0.92 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 407.50 | 23.95 | 25.70 | 24.83 | 24.17 | +4.42 | +22.38% | 0.06 | 2 | 23 | 0.28 | -0.94 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 410.00 | 26.05 | 27.55 | 26.80 | 27.39 | -2.37 | -7.97% | 0.07 | 21 | 401 | 0.33 | -0.95 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 412.50 | 28.60 | 30.15 | 29.38 | 19.35 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.36 | -0.96 | 0.01 | -0.07 | 3/18/2026 | 3/23/2026 4:00:09 PM EST |
| 415.00 | 31.25 | 32.65 | 31.95 | 32.65 | -0.81 | -2.43% | 0.08 | 62 | 230 | 0.38 | -0.97 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 417.50 | 33.45 | 35.15 | 34.30 | 29.99 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | -0.98 | 0.00 | -0.05 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 420.00 | 36.20 | 37.80 | 37.00 | 36.82 | -1.81 | -4.69% | 0.09 | 39 | 237 | 0.44 | -0.98 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 422.50 | 38.70 | 40.30 | 39.50 | 25.97 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 3/16/2026 | 3/23/2026 4:00:09 PM EST |
| 425.00 | 40.65 | 42.80 | 41.73 | 39.11 | -4.29 | -9.89% | 0.10 | 5 | 3 | 0.48 | -0.99 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 430.00 | 46.20 | 47.80 | 47.00 | 46.55 | +1.13 | +2.49% | 0.11 | 1 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 435.00 | 51.20 | 52.80 | 52.00 | 48.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 440.00 | 55.50 | 57.80 | 56.65 | 54.75 | -3.49 | -6.00% | 0.13 | 1 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 445.00 | 60.50 | 62.80 | 61.65 | 48.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:09 PM EST |
| 450.00 | 66.10 | 67.80 | 66.95 | 46.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:09 PM EST |
| 455.00 | 70.75 | 72.80 | 71.78 | 61.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 4:00:09 PM EST |
| 460.00 | 75.50 | 77.80 | 76.65 | 74.31 | +21.68 | +41.20% | 0.17 | 1 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 465.00 | 80.50 | 82.80 | 81.65 | 66.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:09 PM EST |
| 470.00 | 85.50 | 87.80 | 86.65 | 80.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:09 PM EST |
| 475.00 | 90.50 | 92.80 | 91.65 | 91.57 | +6.44 | +7.57% | 0.19 | 1 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 480.00 | 95.15 | 97.80 | 96.48 | 77.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:09 PM EST |
| 485.00 | 100.60 | 102.80 | 101.70 | 82.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:09 PM EST |
| 490.00 | 105.65 | 107.80 | 106.73 | 107.40 | +3.85 | +3.72% | 0.22 | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 495.00 | 110.00 | 113.25 | 111.63 | 112.38 | +3.85 | +3.55% | 0.23 | 1 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 500.00 | 115.60 | 117.80 | 116.70 | 93.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 4:00:09 PM EST |
| 505.00 | 120.50 | 122.80 | 121.65 | 107.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:09 PM EST |
| 510.00 | 125.50 | 127.90 | 126.70 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 515.00 | 130.85 | 132.80 | 131.83 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 520.00 | 135.65 | 137.80 | 136.73 | 133.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:09 PM EST |
| 525.00 | 140.60 | 142.80 | 141.70 | 140.86 | +2.28 | +1.65% | 0.27 | 4 | 4 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 530.00 | 146.00 | 147.80 | 146.90 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 535.00 | 150.60 | 152.80 | 151.70 | 151.40 | -1.54 | -1.01% | 0.28 | 5 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 540.00 | 155.50 | 157.80 | 156.65 | 157.38 | -2.05 | -1.29% | 0.29 | 6 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 545.00 | 160.45 | 162.80 | 161.63 | 161.38 | +4.21 | +2.68% | 0.30 | 2 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:09 PM EST |
| 550.00 | 165.60 | 167.80 | 166.70 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 555.00 | 170.55 | 172.80 | 171.68 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 560.00 | 175.85 | 177.80 | 176.83 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 565.00 | 180.20 | 182.90 | 181.55 | 167.63 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 4:00:09 PM EST |
| 570.00 | 185.20 | 187.80 | 186.50 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 575.00 | 190.60 | 193.40 | 192.00 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 580.00 | 195.25 | 197.80 | 196.53 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 585.00 | 200.50 | 202.80 | 201.65 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 590.00 | 205.45 | 207.80 | 206.63 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 595.00 | 210.85 | 212.85 | 211.85 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 600.00 | 215.85 | 217.95 | 216.90 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST | |||
| 605.00 | 220.20 | 222.80 | 221.50 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:09 PM EST |