Options Chain for MICROSOFT CORP COM (MSFT) - $377.74 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 144.55 | 146.50 | 160.07 | 0.00 | 0.00% | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 240.00 | 134.60 | 136.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 250.00 | 124.60 | 126.50 | 133.64 | 0.00 | 0.00% | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 260.00 | 114.60 | 116.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 270.00 | 104.60 | 106.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 280.00 | 94.60 | 96.55 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 290.00 | 84.60 | 86.55 | 94.15 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 300.00 | 74.65 | 76.55 | 72.64 | -8.51 | -10.49% | 6 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 305.00 | 69.65 | 71.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 310.00 | 64.65 | 66.60 | 69.26 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 315.00 | 59.65 | 61.60 | 73.30 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 320.00 | 54.70 | 56.60 | 73.00 | 0.00 | 0.00% | 0 | 3,151 | 0.99 | 1.00 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 325.00 | 49.70 | 52.30 | 55.59 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.07 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 327.50 | 47.20 | 49.15 | 53.21 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.09 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 330.00 | 44.75 | 47.50 | 52.70 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.98 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 332.50 | 42.25 | 44.20 | 47.28 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.98 | 0.00 | -0.15 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 335.00 | 39.80 | 41.70 | 46.40 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.98 | 0.00 | -0.19 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 337.50 | 37.30 | 39.25 | 42.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.22 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 34.85 | 36.75 | 28.82 | -10.05 | -25.86% | 22 | 23 | 0.84 | 0.97 | 0.00 | -0.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 342.50 | 32.40 | 35.00 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.27 | 3/31/2025 4:00:04 PM EST | |||
| 345.00 | 29.95 | 32.25 | 25.00 | -11.36 | -31.25% | 5 | 10 | 0.77 | 0.95 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 347.50 | 27.55 | 29.30 | 25.55 | -21.75 | -45.99% | 3 | 13 | 0.65 | 0.95 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 350.00 | 25.15 | 27.80 | 22.66 | -7.46 | -24.77% | 13 | 57 | 0.68 | 0.94 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 352.50 | 22.75 | 25.00 | 19.25 | % | 1 | 0 | 0.64 | 0.92 | 0.01 | -0.36 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 355.00 | 20.45 | 23.10 | 20.21 | -4.29 | -17.51% | 20 | 42 | 0.60 | 0.91 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 357.50 | 18.15 | 21.00 | 18.00 | -3.30 | -15.50% | 76 | 42 | 0.56 | 0.88 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 15.95 | 17.55 | 18.00 | -1.62 | -8.26% | 206 | 108 | 0.38 | 0.86 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 362.50 | 13.85 | 15.30 | 13.80 | -3.37 | -19.63% | 116 | 51 | 0.35 | 0.82 | 0.02 | -0.52 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 365.00 | 11.75 | 12.75 | 13.00 | -2.65 | -16.94% | 2,495 | 229 | 0.38 | 0.77 | 0.02 | -0.58 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 367.50 | 9.55 | 11.30 | 10.70 | -3.05 | -22.19% | 700 | 181 | 0.37 | 0.72 | 0.02 | -0.63 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 370.00 | 7.75 | 9.00 | 8.65 | -3.33 | -27.80% | 6,345 | 310 | 0.36 | 0.66 | 0.03 | -0.67 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 372.50 | 6.15 | 7.60 | 6.90 | -3.08 | -30.87% | 2,587 | 389 | 0.35 | 0.59 | 0.03 | -0.70 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 375.00 | 4.75 | 6.20 | 5.55 | -2.65 | -32.32% | 3,935 | 2,591 | 0.35 | 0.51 | 0.03 | -0.70 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 377.50 | 3.50 | 4.65 | 4.35 | -2.35 | -35.08% | 2,458 | 534 | 0.34 | 0.44 | 0.03 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 2.86 | 4.05 | 3.31 | -1.94 | -36.96% | 6,427 | 1,647 | 0.33 | 0.36 | 0.03 | -0.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 382.50 | 2.18 | 2.58 | 2.34 | -1.76 | -42.93% | 2,852 | 1,262 | 0.32 | 0.29 | 0.03 | -0.58 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 1.49 | 1.78 | 1.61 | -1.44 | -47.22% | 6,249 | 1,927 | 0.32 | 0.23 | 0.02 | -0.51 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 387.50 | 1.09 | 1.25 | 1.11 | -1.16 | -51.11% | 2,565 | 2,025 | 0.32 | 0.17 | 0.02 | -0.43 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 390.00 | 0.73 | 0.85 | 0.75 | -0.85 | -53.13% | 13,024 | 3,307 | 0.32 | 0.13 | 0.02 | -0.36 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 392.50 | 0.41 | 0.58 | 0.52 | -0.58 | -52.73% | 1,656 | 2,112 | 0.32 | 0.10 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 0.30 | 0.40 | 0.33 | -0.42 | -56.00% | 1,620 | 4,030 | 0.32 | 0.07 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 397.50 | 0.23 | 0.33 | 0.26 | -0.24 | -48.00% | 1,032 | 3,095 | 0.33 | 0.05 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 0.14 | 0.20 | 0.20 | -0.15 | -42.86% | 4,486 | 6,450 | 0.33 | 0.04 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 402.50 | 0.05 | 0.16 | 0.14 | -0.08 | -36.37% | 635 | 2,619 | 0.34 | 0.03 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 0.08 | 0.15 | 0.09 | -0.08 | -47.06% | 753 | 3,451 | 0.35 | 0.02 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 407.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 380 | 1,104 | 0.36 | 0.01 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 730 | 3,830 | 0.37 | 0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 412.50 | 0.02 | 0.06 | 0.05 | -0.01 | -16.67% | 120 | 585 | 0.37 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 283 | 2,867 | 0.39 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 417.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 47 | 2,048 | 0.40 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 420.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 324 | 3,187 | 0.41 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 422.50 | 0.00 | 0.43 | 0.01 | -0.02 | -66.67% | 15 | 99 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 425.00 | 0.01 | 0.22 | 0.01 | -0.01 | -50.00% | 151 | 1,234 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 427.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 75 | 1,839 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 432.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 5 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 1,799 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 437.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 605 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 442.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 445.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,495 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 447.50 | 0.00 | 0.02 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 379 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 270 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.75 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.19 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 520.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 530.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.50 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 105 | 915 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 138 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 29 | 40 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 1,102 | 164 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 0.08 | 0.04 | -0.02 | -33.34% | 211 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.12 | 0.05 | -0.02 | -28.58% | 343 | 147 | 0.73 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 315.00 | 0.01 | 0.08 | 0.06 | -0.04 | -40.00% | 125 | 985 | 0.69 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 320.00 | 0.01 | 0.08 | 0.09 | -0.02 | -18.19% | 90 | 4,286 | 0.65 | 0.00 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 325.00 | 0.03 | 0.11 | 0.09 | -0.03 | -25.00% | 117 | 791 | 0.61 | -0.01 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 327.50 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 19 | 35 | 0.59 | -0.01 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 330.00 | 0.01 | 0.13 | 0.12 | -0.04 | -25.00% | 176 | 951 | 0.57 | -0.02 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 332.50 | 0.00 | 0.14 | 0.12 | -0.03 | -20.00% | 96 | 590 | 0.55 | -0.02 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 335.00 | 0.01 | 0.18 | 0.14 | -0.06 | -30.00% | 192 | 426 | 0.53 | -0.02 | 0.00 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 337.50 | 0.00 | 0.18 | 0.17 | -0.04 | -19.05% | 366 | 150 | 0.51 | -0.03 | 0.00 | -0.22 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 0.07 | 0.21 | 0.20 | -0.02 | -9.10% | 1,067 | 925 | 0.49 | -0.03 | 0.00 | -0.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 342.50 | 0.01 | 0.35 | 0.30 | +0.07 | +30.44% | 250 | 890 | 0.47 | -0.04 | 0.00 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 345.00 | 0.05 | 0.69 | 0.29 | -0.03 | -9.38% | 394 | 1,090 | 0.46 | -0.05 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 347.50 | 0.11 | 0.75 | 0.34 | -0.05 | -12.83% | 533 | 457 | 0.44 | -0.05 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 350.00 | 0.40 | 0.61 | 0.39 | -0.06 | -13.34% | 1,908 | 2,088 | 0.43 | -0.06 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 352.50 | 0.52 | 0.72 | 0.59 | +0.06 | +11.33% | 472 | 417 | 0.42 | -0.08 | 0.01 | -0.36 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 355.00 | 0.66 | 0.70 | 0.80 | +0.16 | +25.00% | 3,565 | 2,849 | 0.41 | -0.09 | 0.01 | -0.39 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 357.50 | 0.86 | 0.91 | 0.90 | +0.06 | +7.15% | 1,224 | 530 | 0.40 | -0.12 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 1.02 | 1.36 | 1.17 | +0.12 | +11.43% | 3,838 | 1,859 | 0.39 | -0.14 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 362.50 | 1.46 | 1.68 | 1.48 | +0.16 | +12.13% | 1,050 | 653 | 0.38 | -0.18 | 0.02 | -0.52 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 365.00 | 1.91 | 2.15 | 1.98 | +0.37 | +22.99% | 3,129 | 1,312 | 0.37 | -0.23 | 0.02 | -0.58 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 367.50 | 2.27 | 2.74 | 2.38 | +0.35 | +17.25% | 1,806 | 613 | 0.36 | -0.28 | 0.02 | -0.63 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 370.00 | 2.87 | 3.50 | 3.45 | +0.81 | +30.69% | 4,448 | 2,637 | 0.35 | -0.34 | 0.03 | -0.67 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 372.50 | 3.95 | 4.50 | 4.34 | +1.15 | +36.05% | 993 | 846 | 0.35 | -0.41 | 0.03 | -0.70 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 375.00 | 5.00 | 5.45 | 5.15 | +1.00 | +24.10% | 1,880 | 2,444 | 0.34 | -0.49 | 0.03 | -0.70 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 377.50 | 5.80 | 7.15 | 6.20 | +1.13 | +22.29% | 568 | 1,136 | 0.33 | -0.56 | 0.03 | -0.68 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 7.55 | 8.55 | 7.89 | +1.75 | +28.51% | 752 | 2,610 | 0.32 | -0.64 | 0.03 | -0.64 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 382.50 | 8.60 | 10.40 | 10.30 | +3.05 | +42.07% | 279 | 907 | 0.32 | -0.71 | 0.03 | -0.58 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 10.75 | 12.50 | 11.40 | +2.40 | +26.67% | 250 | 1,826 | 0.31 | -0.77 | 0.02 | -0.51 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 387.50 | 12.50 | 13.90 | 12.64 | +1.93 | +18.03% | 132 | 726 | 0.31 | -0.83 | 0.02 | -0.43 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 390.00 | 14.40 | 16.10 | 14.53 | +2.01 | +16.06% | 292 | 1,562 | 0.32 | -0.87 | 0.02 | -0.36 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 392.50 | 16.60 | 18.45 | 18.42 | +4.40 | +31.39% | 253 | 737 | 0.38 | -0.90 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 18.90 | 20.80 | 19.95 | +3.64 | +22.32% | 414 | 1,082 | 0.47 | -0.93 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 397.50 | 21.30 | 23.25 | 24.45 | +5.15 | +26.69% | 5 | 326 | 0.48 | -0.95 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 23.20 | 25.70 | 23.80 | +2.80 | +13.34% | 117 | 737 | 0.54 | -0.96 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 402.50 | 26.25 | 28.15 | 33.14 | +8.00 | +31.83% | 1 | 39 | 0.58 | -0.97 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 28.00 | 31.65 | 32.97 | +6.30 | +23.63% | 124 | 336 | 0.63 | -0.98 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 407.50 | 30.50 | 33.15 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.07 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 32.85 | 35.65 | 36.55 | +4.95 | +15.67% | 363 | 114 | 0.57 | -0.99 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 412.50 | 35.50 | 38.15 | 19.85 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 38.10 | 40.65 | 41.67 | +4.97 | +13.55% | 214 | 69 | 0.73 | -1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 417.50 | 40.60 | 43.15 | 22.11 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 420.00 | 43.00 | 45.65 | 51.62 | +13.51 | +35.45% | 20 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 422.50 | 45.35 | 48.15 | 27.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 425.00 | 47.85 | 50.65 | 33.95 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 427.50 | 50.35 | 53.15 | 39.43 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 53.65 | 55.65 | 43.22 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 432.50 | 56.15 | 58.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 435.00 | 58.65 | 60.65 | 51.85 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 437.50 | 61.15 | 63.15 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 440.00 | 63.65 | 65.65 | 51.77 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 442.50 | 66.15 | 68.15 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 445.00 | 68.65 | 70.65 | 62.69 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 447.50 | 70.65 | 73.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 450.00 | 73.65 | 75.65 | 68.67 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 78.65 | 80.65 | 64.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 83.65 | 86.80 | 77.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 88.70 | 90.65 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 470.00 | 93.70 | 95.65 | 77.65 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 98.70 | 100.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 480.00 | 103.70 | 106.80 | 80.15 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 108.70 | 110.65 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 490.00 | 113.70 | 115.65 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 495.00 | 118.70 | 120.65 | 116.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 123.70 | 125.65 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 505.00 | 128.70 | 130.65 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 510.00 | 133.70 | 135.65 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 515.00 | 138.70 | 140.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 520.00 | 143.70 | 146.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 525.00 | 148.70 | 150.65 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 530.00 | 153.70 | 155.65 | 144.05 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 540.00 | 163.70 | 165.65 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 550.00 | 173.70 | 175.65 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 560.00 | 183.70 | 185.65 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |