Options Chain for MICROSOFT CORP COM (MSFT) - $405.73 as of 3/11/2026 7:50:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 188.85 | 192.75 | 190.80 | 173.75 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:06 PM EST |
| 220.00 | 183.65 | 187.85 | 185.75 | 190.68 | 0.00 | 0.00% | 0.84 | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:06 PM EST |
| 225.00 | 178.85 | 182.85 | 180.85 | 172.89 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:06 PM EST |
| 230.00 | 173.90 | 177.95 | 175.93 | 155.93 | 0.00 | 0.00% | 0.76 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:06 PM EST |
| 235.00 | 169.10 | 172.55 | 170.83 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 240.00 | 163.95 | 168.00 | 165.98 | 162.32 | 0.00 | 0.00% | 0.69 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 4:00:06 PM EST |
| 245.00 | 158.95 | 162.95 | 160.95 | 157.35 | 0.00 | 0.00% | 0.66 | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 4:00:06 PM EST |
| 250.00 | 154.60 | 157.55 | 156.08 | 155.32 | +3.82 | +2.53% | 0.62 | 2 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 255.00 | 149.00 | 152.95 | 150.98 | 151.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:06 PM EST |
| 260.00 | 144.05 | 148.10 | 146.08 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 265.00 | 139.10 | 143.10 | 141.10 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/11/2026 4:00:06 PM EST | |||
| 270.00 | 134.15 | 138.05 | 136.10 | 137.06 | 0.00 | 0.00% | 0.50 | 0 | 35 | 0.79 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 275.00 | 129.15 | 133.05 | 131.10 | % | 0.48 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 3/11/2026 4:00:06 PM EST | |||
| 280.00 | 124.75 | 127.85 | 126.30 | 126.00 | 0.00 | 0.00% | 0.45 | 0 | 29 | 0.74 | 1.00 | 0.00 | -0.04 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 285.00 | 119.25 | 123.15 | 121.20 | 120.60 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.72 | 1.00 | 0.00 | -0.04 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 290.00 | 114.25 | 118.25 | 116.25 | 108.36 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.69 | 0.99 | 0.00 | -0.05 | 3/3/2026 | 3/11/2026 4:00:06 PM EST |
| 295.00 | 109.50 | 112.85 | 111.18 | 110.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.05 | 2/5/2026 | 3/11/2026 4:00:06 PM EST |
| 300.00 | 104.60 | 108.10 | 106.35 | 102.60 | -3.40 | -3.21% | 0.35 | 2 | 90 | 0.64 | 0.99 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 305.00 | 99.60 | 103.50 | 101.55 | % | 0.33 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 3/11/2026 4:00:06 PM EST | |||
| 310.00 | 94.80 | 98.60 | 96.70 | 80.31 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.61 | 0.98 | 0.00 | -0.07 | 2/24/2026 | 3/11/2026 4:00:06 PM EST |
| 315.00 | 90.75 | 92.75 | 91.75 | 75.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.52 | 0.98 | 0.00 | -0.07 | 2/24/2026 | 3/11/2026 4:00:06 PM EST |
| 320.00 | 85.90 | 88.05 | 86.98 | 86.04 | -3.96 | -4.40% | 0.27 | 1 | 44 | 0.52 | 0.97 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 325.00 | 80.15 | 83.15 | 81.65 | 87.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.49 | 0.97 | 0.00 | -0.09 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 330.00 | 76.20 | 78.40 | 77.30 | 85.00 | 0.00 | 0.00% | 0.23 | 0 | 92 | 0.35 | 0.96 | 0.00 | -0.10 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 335.00 | 71.45 | 72.80 | 72.13 | 64.00 | 0.00 | 0.00% | 0.22 | 0 | 155 | 0.36 | 0.95 | 0.00 | -0.11 | 3/2/2026 | 3/11/2026 4:00:06 PM EST |
| 340.00 | 66.60 | 67.95 | 67.28 | 71.20 | 0.00 | 0.00% | 0.20 | 0 | 85 | 0.35 | 0.94 | 0.00 | -0.12 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 345.00 | 61.15 | 63.80 | 62.48 | 61.27 | -1.98 | -3.13% | 0.18 | 1 | 82 | 0.42 | 0.92 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 350.00 | 57.30 | 58.65 | 57.98 | 57.05 | -0.45 | -0.79% | 0.17 | 5 | 500 | 0.35 | 0.91 | 0.00 | -0.14 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 355.00 | 52.65 | 54.00 | 53.33 | 52.35 | -8.90 | -14.54% | 0.15 | 2 | 70 | 0.34 | 0.89 | 0.00 | -0.15 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 360.00 | 47.90 | 50.25 | 49.08 | 49.45 | -2.11 | -4.10% | 0.14 | 4 | 119 | 0.34 | 0.87 | 0.00 | -0.17 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 365.00 | 43.70 | 45.05 | 44.38 | 43.30 | -3.41 | -7.30% | 0.12 | 11 | 175 | 0.33 | 0.85 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 370.00 | 40.05 | 40.65 | 40.35 | 39.83 | -0.73 | -1.80% | 0.11 | 5 | 521 | 0.33 | 0.82 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 375.00 | 35.15 | 36.45 | 35.80 | 35.30 | -2.63 | -6.94% | 0.10 | 13 | 661 | 0.31 | 0.80 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 380.00 | 31.75 | 32.30 | 32.03 | 32.00 | -1.40 | -4.20% | 0.08 | 19 | 1,309 | 0.31 | 0.76 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 385.00 | 27.95 | 28.45 | 28.20 | 27.93 | -1.64 | -5.55% | 0.07 | 7 | 1,783 | 0.30 | 0.73 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 390.00 | 24.30 | 24.65 | 24.48 | 24.15 | -1.15 | -4.55% | 0.06 | 75 | 1,435 | 0.30 | 0.69 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 395.00 | 20.95 | 21.10 | 21.03 | 21.00 | -1.30 | -5.83% | 0.05 | 224 | 1,873 | 0.29 | 0.64 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 400.00 | 17.70 | 17.85 | 17.78 | 17.74 | -1.71 | -8.80% | 0.04 | 1,772 | 5,496 | 0.28 | 0.59 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 405.00 | 14.75 | 14.90 | 14.83 | 14.80 | -1.57 | -9.60% | 0.04 | 733 | 8,521 | 0.27 | 0.53 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 410.00 | 12.10 | 12.25 | 12.18 | 12.20 | -1.43 | -10.50% | 0.03 | 2,471 | 4,627 | 0.27 | 0.47 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 415.00 | 9.80 | 9.90 | 9.85 | 9.81 | -1.39 | -12.42% | 0.02 | 1,026 | 7,233 | 0.26 | 0.41 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 420.00 | 7.75 | 7.90 | 7.83 | 7.87 | -1.18 | -13.04% | 0.02 | 1,983 | 9,319 | 0.26 | 0.35 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 425.00 | 6.05 | 6.15 | 6.10 | 6.10 | -1.25 | -17.01% | 0.01 | 3,284 | 7,120 | 0.25 | 0.29 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 430.00 | 4.65 | 4.75 | 4.70 | 4.70 | -1.04 | -18.12% | 0.01 | 950 | 13,444 | 0.25 | 0.24 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 435.00 | 3.50 | 3.65 | 3.58 | 3.58 | -0.94 | -20.80% | 0.01 | 839 | 8,010 | 0.25 | 0.20 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 440.00 | 2.65 | 2.72 | 2.69 | 2.69 | -0.76 | -22.03% | 0.01 | 7,881 | 26,451 | 0.25 | 0.16 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 445.00 | 1.97 | 2.03 | 2.00 | 2.01 | -0.63 | -23.87% | 0.00 | 406 | 5,707 | 0.24 | 0.13 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 450.00 | 1.46 | 1.52 | 1.49 | 1.48 | -0.52 | -26.00% | 0.00 | 3,406 | 13,867 | 0.24 | 0.11 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 455.00 | 1.09 | 1.14 | 1.12 | 1.08 | -0.40 | -27.03% | 0.00 | 590 | 3,872 | 0.25 | 0.09 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 460.00 | 0.82 | 0.86 | 0.84 | 0.84 | -0.30 | -26.32% | 0.00 | 480 | 11,211 | 0.25 | 0.07 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 465.00 | 0.62 | 0.66 | 0.64 | 0.65 | -0.22 | -25.29% | 0.00 | 168 | 3,275 | 0.25 | 0.06 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 470.00 | 0.48 | 0.52 | 0.50 | 0.51 | -0.14 | -21.54% | 0.00 | 183 | 3,983 | 0.25 | 0.05 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 475.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.12 | -23.08% | 0.00 | 214 | 3,993 | 0.26 | 0.04 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 480.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.06 | -15.79% | 0.00 | 1,029 | 19,760 | 0.26 | 0.03 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 485.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.06 | -18.75% | 0.00 | 165 | 3,233 | 0.27 | 0.03 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 490.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.06 | -22.23% | 0.00 | 71 | 1,770 | 0.27 | 0.02 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 495.00 | 0.18 | 0.20 | 0.19 | 0.17 | -0.05 | -22.73% | 0.00 | 41 | 1,992 | 0.28 | 0.02 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 500.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 1,114 | 19,908 | 0.29 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 505.00 | 0.13 | 0.17 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 7 | 1,714 | 0.30 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 510.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 632 | 19,975 | 0.30 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 515.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 9 | 1,869 | 0.31 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 520.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 59 | 9,885 | 0.31 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 525.00 | 0.09 | 0.12 | 0.11 | 0.08 | -0.01 | -11.12% | 0.00 | 6 | 1,984 | 0.33 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 530.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 1,578 | 0.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 535.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 30 | 1,556 | 0.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 540.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 13 | 2,774 | 0.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 545.00 | 0.07 | 0.10 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 1,746 | 0.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 550.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 524 | 10,413 | 0.36 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 555.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 1,441 | 0.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 560.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 135 | 2,086 | 0.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 565.00 | 0.05 | 0.09 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 781 | 0.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 570.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 575.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 40 | 723 | 0.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 580.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 585.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 219 | 875 | 0.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 590.00 | 0.04 | 0.08 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 582 | 0.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 595.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 28 | 758 | 0.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 600.00 | 0.04 | 0.07 | 0.06 | 0.03 | -0.22 | -88.00% | 0.00 | 538 | 1,704 | 0.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 605.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 141 | 205 | 0.45 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 610.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 14 | 699 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 615.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 373 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 620.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 32 | 3,908 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 625.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 630.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 175 | 773 | 0.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 640.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 60 | 6,350 | 0.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 660.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 700.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 1,148 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,737 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,444 | 0.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 75 | 212 | 0.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.68 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 723 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.49 | 0.25 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 263 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 250.00 | 0.01 | 0.58 | 0.30 | 0.04 | -0.08 | -66.67% | 0.00 | 25 | 3,237 | 0.62 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 255.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 260.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.52 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 265.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 221 | 0.51 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 270.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 875 | 0.50 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 275.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.49 | 0.00 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 280.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 675 | 0.48 | 0.00 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 285.00 | 0.13 | 0.17 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.47 | 0.00 | 0.00 | -0.04 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 290.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.46 | -0.01 | 0.00 | -0.05 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 295.00 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.45 | -0.01 | 0.00 | -0.05 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 300.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.05 | -15.16% | 0.00 | 159 | 1,198 | 0.44 | -0.01 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 305.00 | 0.31 | 0.35 | 0.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.44 | -0.01 | 0.00 | -0.06 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 310.00 | 0.39 | 0.42 | 0.41 | 0.49 | +0.01 | +2.09% | 0.00 | 10 | 849 | 0.43 | -0.02 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 315.00 | 0.48 | 0.51 | 0.50 | 0.53 | -0.07 | -11.67% | 0.00 | 33 | 454 | 0.42 | -0.02 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 320.00 | 0.59 | 0.62 | 0.61 | 0.61 | -0.11 | -15.28% | 0.00 | 23 | 823 | 0.41 | -0.03 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 325.00 | 0.72 | 0.76 | 0.74 | 0.74 | -0.12 | -13.96% | 0.00 | 77 | 623 | 0.40 | -0.03 | 0.00 | -0.09 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 330.00 | 0.87 | 0.91 | 0.89 | 1.00 | -0.06 | -5.66% | 0.00 | 103 | 1,167 | 0.39 | -0.04 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 335.00 | 1.06 | 1.11 | 1.09 | 1.08 | -0.18 | -14.29% | 0.00 | 119 | 1,886 | 0.38 | -0.05 | 0.00 | -0.11 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 340.00 | 1.28 | 1.33 | 1.31 | 1.45 | -0.07 | -4.61% | 0.00 | 80 | 2,879 | 0.37 | -0.06 | 0.00 | -0.12 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 345.00 | 1.55 | 1.60 | 1.58 | 1.71 | -0.07 | -3.94% | 0.00 | 45 | 2,163 | 0.37 | -0.08 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 350.00 | 1.87 | 1.92 | 1.90 | 1.90 | -0.31 | -14.03% | 0.01 | 195 | 8,078 | 0.36 | -0.09 | 0.00 | -0.14 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 355.00 | 2.24 | 2.30 | 2.27 | 2.30 | -0.27 | -10.51% | 0.01 | 209 | 2,179 | 0.35 | -0.11 | 0.00 | -0.15 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 360.00 | 2.70 | 2.76 | 2.73 | 2.73 | -0.38 | -12.22% | 0.01 | 744 | 2,972 | 0.34 | -0.13 | 0.00 | -0.17 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 365.00 | 3.20 | 3.30 | 3.25 | 3.29 | -0.43 | -11.56% | 0.01 | 289 | 4,439 | 0.33 | -0.15 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 370.00 | 3.85 | 3.95 | 3.90 | 3.92 | -0.48 | -10.91% | 0.01 | 244 | 10,430 | 0.32 | -0.18 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 375.00 | 4.60 | 4.75 | 4.68 | 4.70 | -0.62 | -11.66% | 0.01 | 2,842 | 7,155 | 0.31 | -0.20 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 380.00 | 5.55 | 5.65 | 5.60 | 5.64 | -0.58 | -9.33% | 0.01 | 260 | 6,609 | 0.31 | -0.24 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 385.00 | 6.60 | 6.75 | 6.68 | 6.70 | -0.70 | -9.46% | 0.02 | 193 | 3,826 | 0.30 | -0.27 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 390.00 | 7.90 | 8.00 | 7.95 | 8.10 | -0.55 | -6.36% | 0.02 | 292 | 3,911 | 0.29 | -0.31 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 395.00 | 9.40 | 9.55 | 9.48 | 10.07 | -0.23 | -2.24% | 0.02 | 1,394 | 3,359 | 0.28 | -0.36 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 400.00 | 11.15 | 11.30 | 11.23 | 11.28 | -0.77 | -6.39% | 0.03 | 1,865 | 9,935 | 0.28 | -0.41 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 405.00 | 13.20 | 13.35 | 13.28 | 13.32 | -0.63 | -4.52% | 0.03 | 324 | 4,212 | 0.27 | -0.47 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 410.00 | 15.55 | 15.75 | 15.65 | 15.35 | -0.60 | -3.77% | 0.04 | 285 | 4,970 | 0.26 | -0.53 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 415.00 | 18.25 | 18.45 | 18.35 | 18.30 | -0.75 | -3.94% | 0.04 | 145 | 1,592 | 0.26 | -0.59 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 420.00 | 21.25 | 21.45 | 21.35 | 22.18 | +0.16 | +0.73% | 0.05 | 34 | 3,278 | 0.25 | -0.65 | 0.01 | -0.18 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 425.00 | 24.40 | 25.00 | 24.70 | 25.93 | +0.71 | +2.82% | 0.06 | 18 | 1,355 | 0.25 | -0.71 | 0.01 | -0.16 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 430.00 | 28.05 | 29.20 | 28.63 | 28.53 | -0.15 | -0.53% | 0.07 | 173 | 2,620 | 0.25 | -0.76 | 0.01 | -0.14 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 435.00 | 31.70 | 33.15 | 32.43 | 34.08 | +1.06 | +3.21% | 0.07 | 9 | 1,807 | 0.24 | -0.80 | 0.01 | -0.13 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 440.00 | 35.85 | 37.55 | 36.70 | 37.10 | +0.14 | +0.38% | 0.08 | 43 | 3,090 | 0.24 | -0.84 | 0.01 | -0.11 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 445.00 | 40.10 | 42.00 | 41.05 | 41.75 | +1.10 | +2.71% | 0.09 | 4 | 1,561 | 0.28 | -0.87 | 0.01 | -0.10 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 450.00 | 44.70 | 46.60 | 45.65 | 45.90 | -0.39 | -0.85% | 0.10 | 85 | 4,644 | 0.29 | -0.89 | 0.01 | -0.08 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 455.00 | 49.40 | 51.40 | 50.40 | 51.50 | +3.79 | +7.95% | 0.11 | 42 | 1,670 | 0.30 | -0.91 | 0.00 | -0.07 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 460.00 | 53.80 | 56.65 | 55.23 | 56.03 | +0.98 | +1.78% | 0.12 | 30 | 1,820 | 0.33 | -0.93 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 465.00 | 58.70 | 62.00 | 60.35 | 61.48 | +3.36 | +5.79% | 0.13 | 88 | 1,087 | 0.37 | -0.94 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 470.00 | 63.85 | 67.10 | 65.48 | 65.87 | +2.16 | +3.39% | 0.14 | 1,929 | 971 | 0.39 | -0.95 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 475.00 | 68.90 | 71.95 | 70.43 | 70.89 | +0.64 | +0.92% | 0.15 | 3,944 | 913 | 0.40 | -0.96 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 480.00 | 73.65 | 76.60 | 75.13 | 75.76 | +0.49 | +0.66% | 0.16 | 4,770 | 965 | 0.41 | -0.97 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 485.00 | 78.60 | 81.65 | 80.13 | 80.94 | +0.61 | +0.76% | 0.17 | 1,270 | 183 | 0.43 | -0.97 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 490.00 | 83.85 | 86.60 | 85.23 | 85.82 | +0.45 | +0.53% | 0.17 | 7,326 | 683 | 0.44 | -0.98 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 495.00 | 88.70 | 91.60 | 90.15 | 90.68 | +0.40 | +0.45% | 0.18 | 410 | 29 | 0.46 | -0.98 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 500.00 | 93.85 | 97.30 | 95.58 | 95.68 | +0.33 | +0.35% | 0.19 | 940 | 89 | 0.41 | -0.99 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 505.00 | 98.70 | 102.15 | 100.43 | 100.79 | +0.37 | +0.37% | 0.20 | 3,054 | 221 | 0.52 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 510.00 | 103.30 | 107.25 | 105.28 | 105.87 | +0.56 | +0.54% | 0.21 | 1,230 | 89 | 0.54 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 515.00 | 108.70 | 111.65 | 110.18 | 110.87 | +0.61 | +0.56% | 0.21 | 1,855 | 134 | 0.53 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 520.00 | 113.35 | 117.15 | 115.25 | 115.90 | +0.55 | +0.48% | 0.22 | 610 | 50 | 0.57 | -1.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 525.00 | 118.35 | 122.05 | 120.20 | 120.90 | +0.60 | +0.50% | 0.23 | 655 | 43 | 0.58 | -1.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 530.00 | 123.85 | 126.70 | 125.28 | 125.85 | +0.58 | +0.47% | 0.24 | 1,028 | 81 | 0.58 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 535.00 | 128.70 | 132.10 | 130.40 | 130.88 | +0.53 | +0.41% | 0.24 | 301 | 21 | 0.62 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 540.00 | 133.70 | 137.10 | 135.40 | 135.87 | +0.60 | +0.45% | 0.25 | 91 | 16 | 0.63 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 545.00 | 138.75 | 141.65 | 140.20 | 140.12 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.62 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:06 PM EST |
| 550.00 | 143.30 | 147.05 | 145.18 | 140.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 555.00 | 148.60 | 151.65 | 150.13 | 150.88 | +0.53 | +0.36% | 0.27 | 106 | 14 | 0.65 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:06 PM EST |
| 560.00 | 153.85 | 157.15 | 155.50 | 150.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 565.00 | 158.30 | 162.10 | 160.20 | 85.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/11/2026 4:00:06 PM EST |
| 570.00 | 163.55 | 166.65 | 165.10 | 154.82 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/11/2026 4:00:06 PM EST |
| 575.00 | 168.35 | 172.30 | 170.33 | 170.34 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 580.00 | 173.40 | 177.10 | 175.25 | 175.62 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 585.00 | 178.30 | 182.10 | 180.20 | 180.08 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 590.00 | 183.65 | 187.05 | 185.35 | 185.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:06 PM EST |
| 595.00 | 188.40 | 192.10 | 190.25 | 187.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 600.00 | 193.30 | 197.10 | 195.20 | 187.77 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 605.00 | 198.65 | 202.05 | 200.35 | 196.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:06 PM EST |
| 610.00 | 203.65 | 207.10 | 205.38 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 615.00 | 208.65 | 212.20 | 210.43 | 99.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/11/2026 4:00:06 PM EST |
| 620.00 | 213.30 | 217.20 | 215.25 | 144.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/11/2026 4:00:06 PM EST |
| 625.00 | 218.65 | 221.90 | 220.28 | 148.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/11/2026 4:00:06 PM EST |
| 630.00 | 223.30 | 227.20 | 225.25 | 234.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:06 PM EST |
| 640.00 | 233.50 | 237.10 | 235.30 | 227.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:06 PM EST |
| 660.00 | 253.60 | 257.10 | 255.35 | 145.61 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/11/2026 4:00:06 PM EST |
| 680.00 | 273.60 | 276.65 | 275.13 | 271.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:06 PM EST |
| 700.00 | 293.60 | 297.10 | 295.35 | 220.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/11/2026 4:00:06 PM EST |
| 720.00 | 313.60 | 317.30 | 315.45 | 311.36 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:06 PM EST |
| 740.00 | 333.30 | 337.30 | 335.30 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:06 PM EST | |||
| 760.00 | 353.30 | 357.30 | 355.30 | 350.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:06 PM EST |