Options Chain for MICROSOFT CORP COM (MSFT) - $378.80 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 148.25 | 150.05 | 156.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 138.25 | 140.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 250.00 | 128.30 | 130.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 118.30 | 120.15 | 133.50 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 108.30 | 110.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 98.40 | 100.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 290.00 | 88.40 | 90.25 | 97.70 | +0.53 | +0.55% | 1 | 1 | 0.76 | 1.00 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 83.40 | 85.25 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 300.00 | 78.45 | 80.30 | 91.02 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.99 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 73.50 | 75.30 | 78.48 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.08 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 68.55 | 70.35 | 70.10 | -14.73 | -17.37% | 1 | 6,000 | 0.59 | 0.99 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 63.55 | 65.35 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.11 | 3/28/2025 4:00:03 PM EST | |||
| 320.00 | 58.95 | 60.45 | 75.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.12 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 53.80 | 55.50 | 70.55 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.97 | 0.00 | -0.14 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 48.10 | 50.60 | 53.85 | -6.99 | -11.49% | 1 | 4 | 0.47 | 0.96 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 43.90 | 45.70 | 47.85 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.94 | 0.00 | -0.18 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 38.30 | 42.35 | 47.60 | -2.90 | -5.75% | 2 | 7 | 0.32 | 0.93 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 33.20 | 36.20 | 34.30 | -16.45 | -32.42% | 6 | 6 | 0.32 | 0.91 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 28.40 | 32.90 | 30.35 | -12.65 | -29.42% | 10 | 7 | 0.33 | 0.89 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 25.55 | 26.30 | 25.65 | -15.15 | -37.14% | 9 | 28 | 0.30 | 0.86 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 20.30 | 22.85 | 21.99 | -10.51 | -32.34% | 68 | 21 | 0.29 | 0.82 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 17.80 | 21.75 | 18.50 | -10.50 | -36.21% | 38 | 4 | 0.29 | 0.80 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 17.55 | 19.70 | 16.85 | -9.35 | -35.69% | 39 | 24 | 0.29 | 0.77 | 0.02 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 13.80 | 17.95 | 15.90 | -8.70 | -35.37% | 29 | 17 | 0.28 | 0.73 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 13.80 | 14.00 | 13.35 | -11.05 | -45.29% | 55 | 40 | 0.28 | 0.70 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 12.05 | 12.25 | 12.35 | -8.55 | -40.91% | 82 | 18 | 0.28 | 0.65 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 10.40 | 10.60 | 10.50 | -8.50 | -44.74% | 107 | 138 | 0.27 | 0.60 | 0.02 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 8.90 | 9.05 | 9.15 | -7.55 | -45.21% | 82 | 10 | 0.27 | 0.55 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 7.50 | 7.65 | 7.60 | -8.05 | -51.44% | 369 | 233 | 0.26 | 0.50 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 6.25 | 6.35 | 6.35 | -7.65 | -54.65% | 209 | 63 | 0.26 | 0.45 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 5.10 | 5.25 | 5.15 | -6.30 | -55.03% | 586 | 410 | 0.25 | 0.39 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 4.10 | 4.25 | 4.25 | -5.40 | -55.96% | 265 | 101 | 0.25 | 0.34 | 0.02 | -0.25 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 3.25 | 3.35 | 3.32 | -4.74 | -58.81% | 547 | 330 | 0.25 | 0.29 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 2.53 | 2.63 | 2.60 | -4.10 | -61.20% | 349 | 282 | 0.24 | 0.24 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 1.94 | 2.03 | 2.00 | -3.60 | -64.29% | 380 | 745 | 0.24 | 0.20 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 1.46 | 1.57 | 1.38 | -3.07 | -68.99% | 229 | 313 | 0.24 | 0.16 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 1.09 | 1.14 | 1.13 | -2.39 | -67.90% | 1,156 | 1,575 | 0.23 | 0.13 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 402.50 | 0.80 | 0.86 | 0.81 | -1.92 | -70.33% | 679 | 541 | 0.23 | 0.11 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 0.58 | 0.62 | 0.62 | -1.43 | -69.76% | 393 | 1,116 | 0.23 | 0.08 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 407.50 | 0.42 | 0.45 | 0.41 | -1.24 | -75.16% | 502 | 235 | 0.23 | 0.07 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 0.29 | 0.32 | 0.32 | -0.83 | -72.18% | 369 | 1,645 | 0.23 | 0.05 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 0.16 | 0.19 | 0.19 | -0.42 | -68.86% | 803 | 4,818 | 0.23 | 0.03 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 0.08 | 0.11 | 0.08 | -0.23 | -74.20% | 737 | 2,193 | 0.24 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 0.05 | 0.07 | 0.06 | -0.10 | -62.50% | 93 | 2,629 | 0.25 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 0.03 | 0.06 | 0.03 | -0.07 | -70.00% | 35 | 1,180 | 0.26 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 213 | 398 | 0.27 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 1 | 413 | 0.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 121 | 0.31 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 342 | 0.32 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 273 | 0.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 50 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.02 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.03 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 515.00 | 0.00 | 0.03 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 0.03 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 525.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 0.03 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 0.03 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.01 | 0.00 | 0.00% | 0 | 145 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 3 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.03 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 85 | 0.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.04 | 0.10 | 0.07 | +0.04 | +133.34% | 23 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 0.07 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 0.09 | 0.14 | 0.09 | +0.07 | +350.00% | 2 | 4 | 0.54 | 0.00 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 0.11 | 0.15 | 0.13 | +0.08 | +160.00% | 58 | 54 | 0.53 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 0.13 | 0.19 | 0.16 | +0.13 | +433.34% | 7 | 54 | 0.51 | -0.01 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 0.18 | 0.22 | 0.18 | +0.13 | +260.00% | 7 | 6,085 | 0.48 | -0.01 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 0.21 | 0.24 | 0.22 | +0.12 | +120.00% | 6 | 51 | 0.46 | -0.02 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 0.26 | 0.29 | 0.22 | +0.12 | +120.00% | 3 | 463 | 0.44 | -0.03 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 0.32 | 0.34 | 0.33 | +0.18 | +120.00% | 157 | 635 | 0.42 | -0.03 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 0.40 | 0.42 | 0.42 | +0.22 | +110.00% | 155 | 426 | 0.40 | -0.04 | 0.00 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 0.50 | 0.53 | 0.57 | +0.37 | +185.00% | 207 | 314 | 0.38 | -0.06 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 0.65 | 0.68 | 0.74 | +0.49 | +196.00% | 64 | 203 | 0.36 | -0.07 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 0.87 | 0.90 | 1.00 | +0.69 | +222.59% | 62 | 349 | 0.35 | -0.09 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 1.16 | 1.22 | 1.18 | +0.73 | +162.23% | 583 | 497 | 0.33 | -0.11 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 1.61 | 1.68 | 1.86 | +1.26 | +210.00% | 608 | 223 | 0.32 | -0.14 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 2.07 | 2.32 | 2.23 | +1.43 | +178.75% | 857 | 493 | 0.31 | -0.18 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 362.50 | 2.67 | 2.76 | 3.04 | +2.12 | +230.44% | 198 | 11 | 0.30 | -0.20 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 3.15 | 3.25 | 3.20 | +2.17 | +210.68% | 839 | 2,037 | 0.29 | -0.23 | 0.02 | -0.27 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 367.50 | 3.70 | 3.85 | 3.65 | +2.19 | +150.00% | 606 | 147 | 0.29 | -0.27 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 4.35 | 4.50 | 4.35 | +2.71 | +165.25% | 1,215 | 1,476 | 0.28 | -0.30 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 372.50 | 4.20 | 5.25 | 5.22 | +3.14 | +150.97% | 1,879 | 551 | 0.28 | -0.35 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 6.00 | 6.15 | 5.95 | +3.57 | +150.00% | 330 | 599 | 0.28 | -0.40 | 0.02 | -0.30 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 377.50 | 6.95 | 7.15 | 6.83 | +4.01 | +142.20% | 1,778 | 1,318 | 0.27 | -0.45 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 7.05 | 9.05 | 7.96 | +4.61 | +137.62% | 437 | 860 | 0.27 | -0.50 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 382.50 | 9.30 | 9.50 | 9.09 | +5.04 | +124.45% | 221 | 245 | 0.26 | -0.55 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 10.65 | 10.85 | 10.52 | +5.81 | +123.36% | 339 | 654 | 0.26 | -0.61 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 387.50 | 11.15 | 13.40 | 12.03 | +6.48 | +116.76% | 144 | 108 | 0.25 | -0.66 | 0.02 | -0.25 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 13.80 | 14.05 | 14.10 | +7.45 | +112.03% | 183 | 505 | 0.25 | -0.71 | 0.02 | -0.22 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 392.50 | 15.60 | 15.90 | 15.20 | +7.87 | +107.37% | 119 | 173 | 0.25 | -0.76 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 17.45 | 18.05 | 17.99 | +9.48 | +111.40% | 713 | 402 | 0.25 | -0.80 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 397.50 | 19.15 | 20.00 | 20.61 | +10.06 | +95.36% | 118 | 56 | 0.23 | -0.84 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 21.65 | 22.30 | 22.90 | +11.40 | +99.13% | 100 | 3,189 | 0.24 | -0.87 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 402.50 | 23.40 | 25.50 | 23.85 | +10.50 | +78.66% | 3 | 180 | 0.27 | -0.89 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 25.75 | 27.30 | 26.85 | +12.35 | +85.18% | 23 | 116 | 0.29 | -0.92 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 407.50 | 28.05 | 29.70 | 18.45 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.93 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 30.60 | 32.00 | 32.17 | +13.60 | +73.24% | 3 | 165 | 0.31 | -0.95 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 35.45 | 37.05 | 35.80 | +9.07 | +33.94% | 2 | 124 | 0.37 | -0.97 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 40.35 | 42.25 | 32.00 | +2.00 | +6.67% | 1 | 8 | 0.40 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 45.35 | 47.10 | 47.94 | +17.69 | +58.48% | 2 | 5 | 0.36 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 50.40 | 51.85 | 52.95 | +12.25 | +30.10% | 7 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 55.35 | 57.15 | 43.87 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 60.35 | 62.10 | 44.74 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 65.45 | 67.15 | 52.45 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 70.35 | 72.15 | 72.59 | +13.92 | +23.73% | 2 | 8 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 75.40 | 77.15 | 77.64 | +12.74 | +19.63% | 3 | 11 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 80.35 | 82.20 | 82.52 | +13.82 | +20.12% | 1 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 85.35 | 87.15 | 87.54 | +12.63 | +16.86% | 6 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 90.35 | 92.10 | 79.00 | 0.00 | 0.00% | 0 | 4 | 0.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 95.35 | 97.10 | 97.28 | +13.28 | +15.81% | 1 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 100.35 | 102.15 | 102.30 | +13.28 | +14.92% | 1 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 105.35 | 107.15 | 107.31 | +13.01 | +13.80% | 1 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 110.35 | 112.10 | 98.87 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 115.35 | 117.25 | 117.33 | +13.44 | +12.94% | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 120.35 | 122.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 505.00 | 125.35 | 127.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 510.00 | 130.35 | 132.25 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 515.00 | 135.35 | 137.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 520.00 | 140.35 | 142.25 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 525.00 | 145.35 | 147.25 | 138.89 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 150.35 | 152.25 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 540.00 | 160.35 | 162.25 | 156.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 550.00 | 170.35 | 172.25 | 164.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 180.35 | 182.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |