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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 165.00 | 166.85 | 184.95 | 0.00 | 0.00% | 0 | 519 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 215.00 | 160.05 | 161.85 | 168.60 | 0.00 | 0.00% | 0 | 222 | 1.60 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 220.00 | 155.05 | 156.85 | 159.95 | 0.00 | 0.00% | 0 | 197 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 225.00 | 150.05 | 151.90 | 156.75 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 230.00 | 145.05 | 146.90 | 149.55 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 235.00 | 140.10 | 141.90 | 160.00 | 0.00 | 0.00% | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 240.00 | 135.10 | 136.95 | 197.08 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 4:00:04 PM EST |
| 245.00 | 130.10 | 131.95 | 138.35 | 0.00 | 0.00% | 0 | 77 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 250.00 | 123.90 | 126.95 | 139.05 | 0.00 | 0.00% | 0 | 19 | 1.20 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 255.00 | 119.00 | 122.00 | 124.21 | 0.00 | 0.00% | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 260.00 | 115.15 | 117.00 | 126.73 | 0.00 | 0.00% | 0 | 7 | 1.11 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 265.00 | 110.20 | 112.00 | 107.40 | -46.83 | -30.37% | 3 | 13 | 1.01 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 270.00 | 105.20 | 107.05 | 109.10 | 0.00 | 0.00% | 0 | 16 | 1.02 | 1.00 | 0.00 | -0.02 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 275.00 | 100.25 | 102.10 | 113.32 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 280.00 | 94.10 | 97.10 | 108.98 | 0.00 | 0.00% | 0 | 12 | 0.93 | 1.00 | 0.00 | -0.05 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 285.00 | 90.35 | 93.10 | 86.80 | -8.40 | -8.83% | 1 | 10 | 0.83 | 0.99 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 290.00 | 85.40 | 88.05 | 88.60 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.99 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 295.00 | 80.40 | 83.15 | 91.69 | 0.00 | 0.00% | 0 | 25 | 0.80 | 0.99 | 0.00 | -0.08 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 300.00 | 74.25 | 78.20 | 77.31 | -2.65 | -3.32% | 11 | 55 | 0.70 | 0.98 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 305.00 | 70.50 | 72.30 | 66.87 | -7.03 | -9.52% | 2 | 7 | 0.72 | 0.98 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 310.00 | 64.35 | 68.35 | 68.65 | 0.00 | 0.00% | 0 | 3,267 | 0.68 | 0.97 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 315.00 | 59.45 | 62.40 | 78.70 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.97 | 0.00 | -0.13 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 320.00 | 55.70 | 57.50 | 60.70 | 0.00 | 0.00% | 0 | 111 | 0.60 | 0.96 | 0.00 | -0.14 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 325.00 | 50.80 | 52.60 | 47.58 | -15.27 | -24.30% | 1 | 33 | 0.56 | 0.95 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 330.00 | 45.00 | 48.60 | 49.69 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.94 | 0.00 | -0.17 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 335.00 | 40.05 | 44.00 | 39.47 | -20.88 | -34.60% | 1 | 184 | 0.49 | 0.92 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 35.35 | 39.25 | 50.35 | 0.00 | 0.00% | 0 | 167 | 0.47 | 0.91 | 0.01 | -0.19 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 345.00 | 31.85 | 33.45 | 29.35 | -5.45 | -15.67% | 34 | 63 | 0.30 | 0.89 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 350.00 | 27.35 | 29.50 | 28.92 | -1.58 | -5.18% | 123 | 628 | 0.31 | 0.86 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 355.00 | 23.05 | 25.35 | 24.17 | -1.43 | -5.59% | 69 | 191 | 0.30 | 0.82 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 17.45 | 20.30 | 18.55 | -4.50 | -19.53% | 181 | 334 | 0.30 | 0.77 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 362.50 | 16.65 | 18.30 | 17.60 | -3.55 | -16.79% | 52 | 17 | 0.30 | 0.73 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 365.00 | 13.80 | 16.40 | 15.60 | -3.40 | -17.90% | 609 | 189 | 0.29 | 0.70 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 367.50 | 13.55 | 14.60 | 14.40 | -2.20 | -13.26% | 99 | 41 | 0.29 | 0.66 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 370.00 | 10.40 | 13.45 | 12.55 | -3.00 | -19.30% | 1,131 | 729 | 0.28 | 0.62 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 372.50 | 8.75 | 12.15 | 10.93 | -2.77 | -20.22% | 682 | 169 | 0.28 | 0.57 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 375.00 | 7.45 | 9.80 | 9.25 | -2.80 | -23.24% | 1,958 | 536 | 0.27 | 0.53 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 377.50 | 7.65 | 8.45 | 7.95 | -2.55 | -24.29% | 512 | 304 | 0.27 | 0.48 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 6.20 | 6.95 | 6.55 | -2.45 | -27.23% | 1,351 | 11,320 | 0.26 | 0.43 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 382.50 | 4.85 | 7.55 | 5.75 | -1.91 | -24.94% | 219 | 258 | 0.26 | 0.38 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 4.60 | 5.75 | 4.65 | -1.90 | -29.01% | 959 | 3,793 | 0.26 | 0.34 | 0.02 | -0.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 387.50 | 2.80 | 4.00 | 3.90 | -1.67 | -29.99% | 511 | 212 | 0.25 | 0.29 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 390.00 | 2.66 | 4.00 | 2.89 | -1.66 | -36.49% | 2,497 | 3,436 | 0.25 | 0.25 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 392.50 | 2.21 | 2.63 | 2.40 | -1.00 | -29.42% | 248 | 381 | 0.25 | 0.21 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 1.53 | 2.09 | 1.95 | -1.03 | -34.57% | 2,022 | 4,070 | 0.24 | 0.18 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 397.50 | 1.49 | 1.70 | 1.49 | -0.96 | -39.19% | 523 | 1,119 | 0.24 | 0.15 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 1.16 | 1.30 | 1.24 | -0.60 | -32.61% | 2,448 | 6,800 | 0.24 | 0.12 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 402.50 | 0.90 | 1.33 | 0.80 | -0.56 | -41.18% | 75 | 532 | 0.24 | 0.10 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 0.70 | 1.09 | 0.74 | -0.35 | -32.11% | 859 | 9,952 | 0.24 | 0.08 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 407.50 | 0.55 | 0.79 | 0.58 | -0.20 | -25.65% | 69 | 620 | 0.25 | 0.07 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 0.43 | 0.63 | 0.45 | -0.19 | -29.69% | 2,089 | 9,589 | 0.25 | 0.06 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 0.27 | 0.40 | 0.30 | -0.09 | -23.08% | 2,499 | 15,664 | 0.25 | 0.04 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 420.00 | 0.18 | 0.37 | 0.19 | -0.03 | -13.64% | 3,703 | 28,890 | 0.26 | 0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 425.00 | 0.12 | 0.25 | 0.15 | +0.01 | +7.15% | 168 | 6,858 | 0.27 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 0.08 | 0.18 | 0.11 | +0.02 | +22.23% | 175 | 8,322 | 0.28 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 435.00 | 0.05 | 0.20 | 0.07 | +0.01 | +16.67% | 66 | 4,338 | 0.28 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 440.00 | 0.04 | 0.08 | 0.05 | +0.01 | +25.00% | 144 | 4,155 | 0.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 445.00 | 0.02 | 0.22 | 0.04 | +0.01 | +33.34% | 68 | 7,157 | 0.30 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 63 | 9,001 | 0.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 19 | 2,075 | 0.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 435 | 4,771 | 0.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 1,467 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 2,143 | 0.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 1,808 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 4,418 | 0.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,014 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,524 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 495.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 261 | 2,683 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 1,584 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 3 | 853 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 0.00 | 0.18 | 0.01 | -0.01 | -50.00% | 2 | 2,301 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 234 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 5 | 378 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 325 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 319 | 0.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 535.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 171 | 0.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 195 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 545.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 223 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 658 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 555.00 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 394 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 320 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 565.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 8 | 387 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 240 | 0.60 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 575.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 326 | 0.66 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 585.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 105 | 0.68 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:04 PM EST |
| 595.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 383 | 0.71 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 0.51 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 4:00:04 PM EST |
| 610.00 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:04 PM EST |
| 615.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 376 | 0.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 155 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 625.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 161 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 638 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 232 | 0.92 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 220.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 112 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 225.00 | 0.01 | 0.40 | 0.01 | -0.01 | -50.00% | 2 | 129 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 3 | 589 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.21 | 0.03 | -0.02 | -40.00% | 3 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 240.00 | 0.01 | 0.20 | 0.05 | +0.03 | +150.00% | 10 | 4,676 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.23 | 0.05 | +0.03 | +150.00% | 16 | 249 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 144 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 114 | 0.70 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.26 | 0.08 | +0.04 | +100.00% | 1 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.31 | 0.07 | +0.05 | +250.00% | 1 | 368 | 0.65 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 270.00 | 0.01 | 0.25 | 0.09 | +0.01 | +12.50% | 694 | 496 | 0.63 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.20 | 0.11 | +0.09 | +450.00% | 6 | 139 | 0.61 | 0.00 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 280.00 | 0.02 | 0.32 | 0.13 | +0.10 | +333.34% | 33 | 271 | 0.59 | 0.00 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 285.00 | 0.01 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 219 | 0.57 | -0.01 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 290.00 | 0.01 | 0.40 | 0.19 | +0.03 | +18.75% | 18 | 652 | 0.55 | -0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 295.00 | 0.03 | 0.23 | 0.20 | +0.08 | +66.67% | 268 | 175 | 0.52 | -0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 300.00 | 0.03 | 0.25 | 0.25 | +0.04 | +19.05% | 981 | 1,231 | 0.50 | -0.02 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 0.30 | 0.27 | +0.04 | +17.40% | 1,462 | 1,110 | 0.48 | -0.02 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 310.00 | 0.03 | 0.54 | 0.34 | +0.06 | +21.43% | 260 | 3,488 | 0.46 | -0.03 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 315.00 | 0.02 | 0.63 | 0.36 | +0.03 | +9.10% | 83 | 299 | 0.44 | -0.03 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 320.00 | 0.22 | 0.46 | 0.47 | +0.07 | +17.50% | 119 | 944 | 0.42 | -0.04 | 0.00 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 325.00 | 0.31 | 0.55 | 0.51 | +0.01 | +2.00% | 318 | 1,023 | 0.40 | -0.05 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 330.00 | 0.25 | 0.66 | 0.66 | +0.02 | +3.13% | 932 | 3,349 | 0.38 | -0.06 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 335.00 | 0.58 | 0.84 | 0.85 | +0.01 | +1.19% | 1,977 | 3,753 | 0.36 | -0.08 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 0.83 | 1.08 | 1.06 | +0.05 | +4.95% | 780 | 1,433 | 0.34 | -0.09 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 345.00 | 1.20 | 1.42 | 1.40 | +0.10 | +7.70% | 1,161 | 2,544 | 0.33 | -0.11 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 350.00 | 1.65 | 2.10 | 1.88 | +0.19 | +11.25% | 2,329 | 4,440 | 0.32 | -0.14 | 0.01 | -0.22 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 355.00 | 2.32 | 2.75 | 2.66 | +0.35 | +15.16% | 1,728 | 7,598 | 0.31 | -0.18 | 0.01 | -0.23 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 3.05 | 3.65 | 3.47 | +0.36 | +11.58% | 2,130 | 6,331 | 0.30 | -0.23 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 362.50 | 3.60 | 4.70 | 3.90 | +0.33 | +9.25% | 360 | 407 | 0.29 | -0.27 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 365.00 | 4.25 | 4.90 | 4.90 | +0.78 | +18.94% | 761 | 5,827 | 0.29 | -0.30 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 367.50 | 4.95 | 5.65 | 5.55 | +0.45 | +8.83% | 258 | 687 | 0.28 | -0.34 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 370.00 | 5.85 | 6.40 | 6.30 | +0.80 | +14.55% | 1,260 | 4,616 | 0.28 | -0.38 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 372.50 | 6.70 | 7.50 | 7.30 | +0.46 | +6.73% | 274 | 440 | 0.27 | -0.43 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 375.00 | 7.80 | 8.25 | 8.20 | +1.03 | +14.37% | 2,231 | 6,418 | 0.27 | -0.47 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 377.50 | 8.80 | 9.40 | 9.40 | +1.00 | +11.91% | 377 | 584 | 0.26 | -0.52 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 10.05 | 12.70 | 10.45 | +1.20 | +12.98% | 5,031 | 11,210 | 0.26 | -0.57 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 382.50 | 11.45 | 13.10 | 12.05 | +1.55 | +14.77% | 83 | 352 | 0.26 | -0.62 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 12.90 | 14.10 | 13.38 | +1.62 | +13.78% | 3,553 | 9,095 | 0.25 | -0.66 | 0.02 | -0.24 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 387.50 | 14.55 | 17.10 | 15.75 | +2.26 | +16.76% | 86 | 213 | 0.25 | -0.71 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 390.00 | 16.30 | 19.20 | 16.90 | +2.55 | +17.77% | 1,522 | 10,381 | 0.25 | -0.75 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 392.50 | 18.10 | 19.60 | 20.73 | +4.46 | +27.42% | 36 | 572 | 0.24 | -0.79 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 20.55 | 21.65 | 20.08 | +2.01 | +11.13% | 358 | 4,266 | 0.24 | -0.82 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 397.50 | 21.10 | 23.80 | 24.51 | +3.02 | +14.06% | 9 | 96 | 0.30 | -0.85 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 25.05 | 26.05 | 24.81 | +1.88 | +8.20% | 433 | 7,851 | 0.29 | -0.88 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 402.50 | 25.65 | 28.40 | 33.50 | +11.08 | +49.42% | 1 | 69 | 0.32 | -0.90 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 28.95 | 30.75 | 30.70 | +3.70 | +13.71% | 84 | 2,036 | 0.31 | -0.92 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 407.50 | 31.35 | 34.45 | 40.00 | +22.15 | +124.09% | 1 | 55 | 0.30 | -0.93 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 32.95 | 35.60 | 35.15 | +4.20 | +13.57% | 254 | 3,049 | 0.37 | -0.94 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 37.85 | 40.60 | 39.00 | +3.41 | +9.59% | 558 | 1,011 | 0.37 | -0.96 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 420.00 | 42.85 | 45.60 | 46.62 | +4.62 | +11.00% | 1,607 | 863 | 0.43 | -0.97 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 425.00 | 48.40 | 51.80 | 51.45 | +4.56 | +9.73% | 1,438 | 436 | 0.46 | -0.98 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 53.15 | 55.60 | 56.70 | +6.20 | +12.28% | 404 | 126 | 0.45 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 435.00 | 57.85 | 61.80 | 61.50 | +5.00 | +8.85% | 500 | 168 | 0.49 | -0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 440.00 | 62.85 | 65.60 | 66.60 | +4.25 | +6.82% | 327 | 112 | 0.53 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 445.00 | 67.85 | 71.80 | 71.70 | +4.35 | +6.46% | 326 | 122 | 0.59 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 450.00 | 73.35 | 75.60 | 78.25 | +14.05 | +21.89% | 49 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 78.05 | 80.60 | 53.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 83.05 | 85.60 | 84.05 | +15.15 | +21.99% | 1 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 87.85 | 90.60 | 74.01 | 0.00 | 0.00% | 0 | 2 | 0.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 470.00 | 92.80 | 95.65 | 94.07 | +15.04 | +19.04% | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 97.85 | 100.65 | 91.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:04 PM EST |
| 480.00 | 102.80 | 105.65 | 82.95 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 108.00 | 110.65 | 100.19 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 112.80 | 115.65 | 101.41 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 495.00 | 117.80 | 120.60 | 76.85 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 122.80 | 126.80 | 101.39 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 128.75 | 130.60 | 88.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 132.85 | 135.60 | 65.58 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 138.75 | 140.60 | 68.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 4:00:04 PM EST |
| 520.00 | 143.75 | 145.60 | 138.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 148.75 | 150.60 | 95.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:04 PM EST |
| 530.00 | 153.75 | 155.60 | 100.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 4:00:04 PM EST |
| 535.00 | 158.75 | 160.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 540.00 | 163.75 | 165.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 545.00 | 168.75 | 171.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 550.00 | 173.75 | 176.80 | 117.38 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 4:00:04 PM EST |
| 555.00 | 178.75 | 180.60 | 125.15 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 4:00:04 PM EST |
| 560.00 | 183.70 | 185.60 | 168.96 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:04 PM EST |
| 565.00 | 188.75 | 191.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 570.00 | 193.75 | 195.60 | 154.14 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 4:00:04 PM EST |
| 575.00 | 198.75 | 200.60 | 159.16 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 4:00:04 PM EST |
| 580.00 | 203.75 | 205.60 | 146.95 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 4:00:04 PM EST |
| 585.00 | 208.75 | 210.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 590.00 | 213.75 | 215.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 595.00 | 218.75 | 220.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 600.00 | 223.75 | 225.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 605.00 | 228.75 | 231.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 610.00 | 233.75 | 235.60 | 180.50 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:04 PM EST |
| 615.00 | 238.75 | 240.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 620.00 | 243.75 | 245.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 625.00 | 248.75 | 250.60 | 196.45 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:04 PM EST |