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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 198.05 | 202.05 | 201.37 | 0.00 | 0.00% | 0 | 208 | 0.88 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 193.00 | 197.05 | 205.23 | 0.00 | 0.00% | 0 | 211 | 0.85 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 188.10 | 192.10 | 200.36 | 0.00 | 0.00% | 0 | 192 | 0.83 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 183.30 | 187.15 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 230.00 | 178.20 | 182.20 | 188.18 | 0.00 | 0.00% | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 173.15 | 177.25 | 195.80 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 168.25 | 172.25 | 197.08 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 163.30 | 167.30 | 203.68 | 0.00 | 0.00% | 0 | 72 | 0.68 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 158.35 | 162.35 | 160.82 | 0.00 | 0.00% | 0 | 17 | 0.65 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 153.40 | 157.40 | 192.07 | 0.00 | 0.00% | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 148.45 | 152.45 | 177.09 | 0.00 | 0.00% | 0 | 5 | 0.58 | 1.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 143.45 | 147.50 | 154.23 | 0.00 | 0.00% | 0 | 13 | 0.57 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 138.45 | 142.55 | 139.21 | 0.00 | 0.00% | 0 | 17 | 0.57 | 1.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 133.50 | 137.60 | 159.64 | 0.00 | 0.00% | 0 | 8 | 0.55 | 1.00 | 0.00 | -0.04 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 128.60 | 132.65 | 129.67 | 0.00 | 0.00% | 0 | 30 | 0.50 | 1.00 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 124.90 | 126.75 | 126.45 | 0.00 | 0.00% | 0 | 8 | 0.49 | 1.00 | 0.00 | -0.05 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 118.70 | 121.75 | 126.48 | 0.00 | 0.00% | 0 | 11 | 0.47 | 0.99 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 113.80 | 116.85 | 123.34 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.99 | 0.00 | -0.05 | 10/7/2024 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 108.85 | 111.95 | 119.50 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.99 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 103.85 | 107.10 | 104.66 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.99 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 98.95 | 102.15 | 100.25 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.98 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 94.05 | 97.25 | 116.74 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.98 | 0.00 | -0.07 | 1/6/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 89.05 | 93.30 | 97.10 | -3.30 | -3.29% | 2 | 106 | 0.38 | 0.97 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 84.40 | 87.45 | 86.16 | 0.00 | 0.00% | 0 | 42 | 0.35 | 0.97 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 79.25 | 82.70 | 80.79 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.96 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 74.55 | 78.00 | 81.40 | -0.78 | -0.95% | 1 | 71 | 0.33 | 0.96 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 69.65 | 72.95 | 76.26 | -1.59 | -2.05% | 2 | 74 | 0.32 | 0.95 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 66.50 | 68.15 | 71.73 | +6.83 | +10.53% | 2 | 64 | 0.30 | 0.94 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 60.15 | 63.15 | 65.50 | -3.50 | -5.08% | 17 | 381 | 0.30 | 0.93 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 56.90 | 58.10 | 63.83 | 0.00 | 0.00% | 0 | 120 | 0.28 | 0.92 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 51.35 | 55.10 | 53.30 | -8.67 | -14.00% | 30 | 208 | 0.28 | 0.91 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 47.75 | 48.70 | 56.55 | 0.00 | 0.00% | 0 | 110 | 0.26 | 0.89 | 0.00 | -0.12 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 43.00 | 44.30 | 51.40 | 0.00 | 0.00% | 0 | 448 | 0.26 | 0.87 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 38.95 | 39.75 | 42.73 | -3.27 | -7.11% | 2 | 153 | 0.25 | 0.84 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 35.05 | 35.90 | 35.25 | -8.12 | -18.73% | 6 | 550 | 0.25 | 0.81 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 29.75 | 31.70 | 31.55 | -5.54 | -14.94% | 32 | 250 | 0.24 | 0.78 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 27.20 | 27.75 | 27.50 | -5.69 | -17.15% | 98 | 1,110 | 0.23 | 0.74 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 21.50 | 26.20 | 24.30 | -5.68 | -18.95% | 36 | 469 | 0.23 | 0.69 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 20.00 | 22.75 | 20.52 | -4.98 | -19.53% | 189 | 1,821 | 0.23 | 0.64 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 15.55 | 19.50 | 17.25 | -4.74 | -21.56% | 106 | 1,016 | 0.22 | 0.59 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 14.35 | 15.00 | 14.40 | -4.47 | -23.69% | 1,025 | 3,262 | 0.22 | 0.53 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 11.85 | 12.70 | 11.90 | -3.99 | -25.11% | 1,142 | 7,017 | 0.22 | 0.47 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 9.50 | 10.00 | 9.70 | -3.60 | -27.07% | 2,342 | 6,095 | 0.21 | 0.41 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 7.30 | 8.30 | 7.70 | -3.17 | -29.17% | 842 | 2,586 | 0.21 | 0.35 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 6.00 | 6.80 | 6.15 | -2.55 | -29.31% | 1,588 | 5,871 | 0.21 | 0.30 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 4.70 | 5.85 | 4.73 | -2.17 | -31.45% | 1,436 | 3,671 | 0.21 | 0.25 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 3.60 | 3.75 | 3.65 | -1.97 | -35.06% | 1,109 | 4,654 | 0.20 | 0.20 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 2.69 | 2.86 | 2.77 | -1.61 | -36.76% | 451 | 5,997 | 0.20 | 0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 2.00 | 2.18 | 2.12 | -1.26 | -37.28% | 2,303 | 8,528 | 0.20 | 0.13 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 1.55 | 1.67 | 1.60 | -1.09 | -40.52% | 164 | 1,864 | 0.20 | 0.11 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 1.22 | 1.29 | 1.29 | -0.76 | -37.08% | 448 | 3,553 | 0.21 | 0.09 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 0.93 | 1.01 | 0.96 | -0.61 | -38.86% | 86 | 2,001 | 0.21 | 0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 0.73 | 0.78 | 0.77 | -0.57 | -42.54% | 192 | 2,178 | 0.21 | 0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 0.57 | 0.63 | 0.61 | -0.42 | -40.78% | 315 | 1,616 | 0.21 | 0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 0.23 | 0.51 | 0.48 | -0.34 | -41.47% | 172 | 4,053 | 0.22 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 0.37 | 0.42 | 0.40 | -0.32 | -44.45% | 74 | 1,091 | 0.22 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 0.30 | 0.35 | 0.33 | -0.27 | -45.00% | 49 | 1,649 | 0.23 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 0.25 | 0.30 | 0.28 | -0.24 | -46.16% | 27 | 1,774 | 0.23 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 0.20 | 0.24 | 0.21 | -0.26 | -55.32% | 152 | 1,473 | 0.23 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 0.17 | 0.22 | 0.19 | -0.16 | -45.72% | 15 | 862 | 0.24 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 0.14 | 0.19 | 0.18 | -0.12 | -40.00% | 123 | 2,415 | 0.24 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 515.00 | 0.12 | 0.17 | 0.16 | -0.01 | -5.89% | 6 | 242 | 0.25 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 0.10 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 413 | 0.25 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 525.00 | 0.08 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 338 | 0.26 | 0.01 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 0.08 | 0.12 | 0.12 | 0.00 | 0.00% | 1 | 329 | 0.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 535.00 | 0.08 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 139 | 0.27 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 0.10 | 0.11 | -0.02 | -15.39% | 1 | 230 | 0.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 545.00 | 0.07 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 90 | 0.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 550.00 | 0.03 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 598 | 0.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 555.00 | 0.02 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 394 | 0.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 0.02 | 0.07 | 0.06 | -0.02 | -25.00% | 1 | 324 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 565.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 162 | 0.29 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 570.00 | 0.01 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 239 | 0.30 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 575.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 1 | 44 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 580.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 16 | 554 | 0.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 585.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.31 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 105 | 0.33 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 595.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.34 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 15 | 397 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 605.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 610.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 615.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 376 | 0.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 150 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 625.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 160 | 0.37 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.59 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.03 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:55 PM EST |
| 230.00 | 0.01 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 2.04 | 0.02 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.58 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 2.05 | 0.03 | 0.00 | 0.00% | 0 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.06 | 0.03 | 0.00 | 0.00% | 0 | 99 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 2.07 | 0.12 | 0.00 | 0.00% | 0 | 98 | 0.46 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 66 | 0.45 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.11 | 0.05 | -0.01 | -16.67% | 1 | 361 | 0.44 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 270.00 | 0.02 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 276 | 0.43 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 2.11 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.00 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 280.00 | 0.05 | 0.15 | 0.13 | +0.04 | +44.45% | 1 | 66 | 0.41 | 0.00 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 285.00 | 0.14 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 368 | 0.40 | 0.00 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.21 | 0.19 | +0.05 | +35.72% | 3 | 277 | 0.39 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 295.00 | 0.01 | 0.24 | 0.19 | -0.03 | -13.64% | 31 | 110 | 0.38 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 300.00 | 0.05 | 0.28 | 0.24 | +0.08 | +50.00% | 24 | 430 | 0.37 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 305.00 | 0.28 | 0.32 | 0.27 | -0.02 | -6.90% | 1 | 79 | 0.36 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 310.00 | 0.33 | 0.38 | 0.27 | -0.01 | -3.58% | 7 | 105 | 0.35 | -0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 315.00 | 0.39 | 0.44 | 0.40 | 0.00 | 0.00% | 0 | 110 | 0.35 | -0.02 | 0.00 | -0.07 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 320.00 | 0.46 | 0.51 | 0.35 | 0.00 | 0.00% | 19 | 785 | 0.34 | -0.03 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 325.00 | 0.05 | 0.59 | 0.56 | +0.18 | +47.37% | 11 | 420 | 0.33 | -0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 330.00 | 0.63 | 0.69 | 0.65 | +0.21 | +47.73% | 44 | 2,862 | 0.32 | -0.04 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 335.00 | 0.76 | 0.81 | 0.59 | +0.02 | +3.51% | 8 | 787 | 0.31 | -0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 340.00 | 0.90 | 0.96 | 0.92 | +0.31 | +50.82% | 31 | 847 | 0.30 | -0.05 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 345.00 | 1.06 | 1.14 | 1.06 | +0.26 | +32.50% | 382 | 596 | 0.29 | -0.06 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 350.00 | 1.28 | 1.35 | 1.29 | +0.42 | +48.28% | 69 | 1,233 | 0.28 | -0.07 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 355.00 | 1.55 | 2.12 | 1.53 | +0.54 | +54.55% | 44 | 552 | 0.28 | -0.08 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 360.00 | 1.28 | 3.15 | 1.93 | +0.70 | +56.92% | 17 | 890 | 0.27 | -0.09 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 365.00 | 1.68 | 2.40 | 2.26 | +0.73 | +47.72% | 14 | 3,646 | 0.26 | -0.11 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 370.00 | 2.30 | 3.40 | 2.83 | +1.03 | +57.23% | 204 | 2,588 | 0.26 | -0.13 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 375.00 | 3.40 | 3.55 | 3.50 | +1.35 | +62.80% | 174 | 4,338 | 0.25 | -0.16 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 380.00 | 4.15 | 4.35 | 4.25 | +1.47 | +52.88% | 313 | 3,115 | 0.24 | -0.19 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 385.00 | 5.10 | 5.30 | 5.00 | +1.60 | +47.06% | 149 | 2,526 | 0.24 | -0.22 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 390.00 | 6.25 | 6.45 | 6.40 | +2.25 | +54.22% | 556 | 3,209 | 0.24 | -0.26 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 395.00 | 5.20 | 7.80 | 7.77 | +2.65 | +51.76% | 158 | 3,481 | 0.23 | -0.31 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 400.00 | 7.10 | 9.45 | 9.40 | +2.99 | +46.65% | 777 | 5,174 | 0.23 | -0.36 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 405.00 | 10.55 | 11.90 | 11.35 | +3.20 | +39.27% | 123 | 1,667 | 0.22 | -0.41 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 410.00 | 11.10 | 13.60 | 13.26 | +3.51 | +36.00% | 480 | 2,754 | 0.22 | -0.47 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 415.00 | 13.65 | 16.10 | 15.85 | +3.98 | +33.53% | 197 | 1,749 | 0.22 | -0.53 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 420.00 | 16.50 | 18.95 | 18.64 | +4.34 | +30.35% | 398 | 4,718 | 0.21 | -0.59 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 425.00 | 20.50 | 23.20 | 21.87 | +4.97 | +29.41% | 60 | 2,831 | 0.21 | -0.65 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 430.00 | 24.80 | 25.70 | 25.05 | +5.10 | +25.57% | 28 | 1,883 | 0.21 | -0.70 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 435.00 | 28.75 | 29.65 | 28.35 | +4.79 | +20.34% | 6 | 1,681 | 0.20 | -0.75 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 440.00 | 31.15 | 33.90 | 32.50 | +5.52 | +20.46% | 11 | 1,273 | 0.21 | -0.80 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 445.00 | 35.50 | 38.50 | 35.74 | +5.37 | +17.69% | 17 | 455 | 0.21 | -0.84 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 450.00 | 40.10 | 43.15 | 41.50 | +7.74 | +22.93% | 76 | 547 | 0.21 | -0.87 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 455.00 | 44.70 | 47.95 | 45.60 | +8.33 | +22.35% | 6 | 173 | 0.24 | -0.89 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 460.00 | 51.20 | 53.35 | 51.64 | -2.83 | -5.20% | 45 | 890 | 0.25 | -0.91 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 465.00 | 54.55 | 58.25 | 49.98 | 0.00 | 0.00% | 1 | 65 | 0.26 | -0.93 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 470.00 | 59.55 | 63.35 | 61.00 | +7.00 | +12.97% | 23 | 16 | 0.28 | -0.94 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 475.00 | 65.95 | 68.45 | 65.90 | +7.30 | +12.46% | 20 | 19 | 0.29 | -0.95 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 480.00 | 69.75 | 73.50 | 71.05 | +6.00 | +9.23% | 40 | 34 | 0.31 | -0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 485.00 | 74.70 | 78.10 | 72.00 | +3.05 | +4.43% | 16 | 1 | 0.31 | -0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 490.00 | 79.65 | 83.50 | 73.50 | +28.00 | +61.54% | 1 | 0 | 0.33 | -0.97 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 495.00 | 84.50 | 88.30 | 76.85 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 1/13/2025 | 2/21/2025 3:59:55 PM EST |
| 500.00 | 90.90 | 93.50 | 74.00 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 505.00 | 94.50 | 97.90 | 88.50 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 510.00 | 99.65 | 103.30 | 65.58 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 515.00 | 104.65 | 108.40 | 68.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 12/10/2024 | 2/21/2025 3:59:55 PM EST |
| 520.00 | 109.65 | 113.40 | 82.72 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 12/4/2024 | 2/21/2025 3:59:55 PM EST |
| 525.00 | 115.90 | 117.85 | 95.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 530.00 | 119.65 | 123.50 | 100.15 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 535.00 | 124.65 | 128.45 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 540.00 | 129.65 | 132.80 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 545.00 | 134.65 | 138.35 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 550.00 | 139.70 | 143.75 | 117.38 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:55 PM EST |
| 555.00 | 144.65 | 148.35 | 125.15 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 560.00 | 150.90 | 153.30 | 109.45 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:55 PM EST |
| 565.00 | 155.90 | 158.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 570.00 | 159.50 | 163.30 | 154.14 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 575.00 | 164.65 | 167.90 | 159.16 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 580.00 | 169.65 | 173.30 | 146.95 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 2/21/2025 3:59:55 PM EST |
| 585.00 | 174.65 | 178.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 590.00 | 179.65 | 183.75 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 595.00 | 185.90 | 187.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 600.00 | 190.90 | 193.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 605.00 | 194.65 | 198.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 610.00 | 199.70 | 203.75 | 180.50 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |
| 615.00 | 204.65 | 208.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 620.00 | 209.65 | 213.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 625.00 | 214.65 | 218.75 | 196.45 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:55 PM EST |