Options Chain for MICROSOFT CORP COM (MSFT) - $451.14 as of 1/23/2026 3:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 196.75 | 200.10 | 198.43 | 208.50 | 0.00 | 0.00% | 0.73 | 0 | 24 | 0.68 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 186.85 | 189.65 | 188.25 | 202.04 | 0.00 | 0.00% | 0.67 | 0 | 25 | 0.63 | 1.00 | 0.00 | -0.03 | 12/17/2025 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 177.00 | 179.65 | 178.33 | % | 0.61 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 1/23/2026 4:00:06 PM EST | |||
| 300.00 | 166.80 | 169.75 | 168.28 | 166.00 | +11.68 | +7.57% | 0.56 | 5 | 17 | 0.53 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 157.30 | 160.55 | 158.93 | 160.00 | -14.38 | -8.25% | 0.51 | 1 | 3 | 0.51 | 0.99 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 147.30 | 150.75 | 149.03 | 151.22 | +18.63 | +14.06% | 0.47 | 1 | 4 | 0.48 | 0.99 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 137.75 | 140.55 | 139.15 | 123.01 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.45 | 0.98 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 335.00 | 132.65 | 135.70 | 134.18 | % | 0.40 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.05 | 1/23/2026 4:00:06 PM EST | |||
| 340.00 | 128.20 | 130.90 | 129.55 | 115.37 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.41 | 0.97 | 0.00 | -0.06 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 345.00 | 123.65 | 125.85 | 124.75 | 126.50 | % | 0.36 | 2 | 0 | 0.40 | 0.97 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 350.00 | 119.05 | 121.25 | 120.15 | 123.00 | +7.50 | +6.50% | 0.34 | 2 | 50 | 0.39 | 0.97 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 355.00 | 113.70 | 116.45 | 115.08 | % | 0.32 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.07 | 1/23/2026 4:00:06 PM EST | |||
| 360.00 | 109.45 | 111.75 | 110.60 | 91.15 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.38 | 0.95 | 0.00 | -0.07 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 365.00 | 104.35 | 106.70 | 105.53 | 87.05 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.37 | 0.95 | 0.00 | -0.08 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 370.00 | 100.15 | 102.05 | 101.10 | 102.46 | +21.26 | +26.19% | 0.27 | 8 | 187 | 0.33 | 0.94 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 375.00 | 94.85 | 97.35 | 96.10 | 78.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.31 | 0.93 | 0.00 | -0.09 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 90.70 | 92.70 | 91.70 | 89.75 | +17.45 | +24.14% | 0.24 | 2 | 22 | 0.32 | 0.92 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 385.00 | 85.85 | 88.15 | 87.00 | 77.45 | % | 0.23 | 2 | 0 | 0.31 | 0.91 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 390.00 | 81.55 | 83.65 | 82.60 | 73.50 | +9.55 | +14.94% | 0.21 | 1 | 51 | 0.31 | 0.90 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 395.00 | 76.90 | 79.20 | 78.05 | 76.54 | % | 0.20 | 90 | 0 | 0.31 | 0.89 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST | |
| 400.00 | 72.80 | 74.65 | 73.73 | 75.00 | +14.26 | +23.48% | 0.18 | 57 | 1,691 | 0.31 | 0.88 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 405.00 | 68.20 | 70.50 | 69.35 | 72.02 | +16.87 | +30.59% | 0.17 | 23 | 1 | 0.30 | 0.86 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 64.20 | 65.85 | 65.03 | 66.50 | +15.97 | +31.61% | 0.16 | 9 | 105 | 0.30 | 0.85 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 415.00 | 60.00 | 62.00 | 61.00 | 63.58 | +18.53 | +41.14% | 0.15 | 7 | 7 | 0.30 | 0.83 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 56.40 | 58.15 | 57.28 | 57.49 | +12.74 | +28.47% | 0.14 | 45 | 157 | 0.30 | 0.81 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 425.00 | 51.95 | 54.05 | 53.00 | 55.80 | +14.63 | +35.54% | 0.12 | 6 | 27 | 0.29 | 0.78 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 48.35 | 50.45 | 49.40 | 51.95 | +14.20 | +37.62% | 0.11 | 46 | 101 | 0.29 | 0.76 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 435.00 | 44.70 | 46.80 | 45.75 | 46.70 | +12.35 | +35.96% | 0.11 | 42 | 63 | 0.29 | 0.74 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 41.20 | 43.30 | 42.25 | 43.85 | +12.10 | +38.11% | 0.10 | 211 | 441 | 0.29 | 0.71 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 445.00 | 38.45 | 40.00 | 39.23 | 38.40 | +9.93 | +34.88% | 0.09 | 93 | 522 | 0.29 | 0.68 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 35.10 | 36.65 | 35.88 | 36.00 | +10.25 | +39.81% | 0.08 | 307 | 641 | 0.29 | 0.65 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 455.00 | 31.75 | 32.90 | 32.33 | 33.00 | +9.90 | +42.86% | 0.07 | 371 | 579 | 0.28 | 0.62 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 29.60 | 29.80 | 29.70 | 30.15 | +9.20 | +43.92% | 0.06 | 315 | 915 | 0.28 | 0.59 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 465.00 | 26.95 | 27.10 | 27.03 | 27.30 | +9.00 | +49.18% | 0.06 | 325 | 713 | 0.28 | 0.55 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 24.50 | 24.65 | 24.58 | 24.90 | +8.35 | +50.46% | 0.05 | 975 | 1,071 | 0.28 | 0.52 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 475.00 | 22.15 | 22.30 | 22.23 | 22.57 | +7.77 | +52.50% | 0.05 | 279 | 1,475 | 0.28 | 0.49 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 20.00 | 20.15 | 20.08 | 20.30 | +7.30 | +56.16% | 0.04 | 367 | 1,485 | 0.28 | 0.46 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 485.00 | 18.00 | 18.15 | 18.08 | 18.10 | +6.73 | +59.20% | 0.04 | 443 | 968 | 0.28 | 0.43 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 16.15 | 16.30 | 16.23 | 16.30 | +6.15 | +60.60% | 0.03 | 342 | 1,204 | 0.28 | 0.40 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 495.00 | 14.45 | 14.60 | 14.53 | 14.75 | +5.90 | +66.67% | 0.03 | 201 | 1,426 | 0.28 | 0.37 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 12.90 | 13.05 | 12.98 | 13.20 | +5.45 | +70.33% | 0.03 | 1,175 | 3,309 | 0.28 | 0.34 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 505.00 | 11.50 | 11.60 | 11.55 | 11.60 | +4.82 | +71.10% | 0.02 | 282 | 787 | 0.28 | 0.31 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 10.20 | 10.30 | 10.25 | 10.30 | +4.37 | +73.70% | 0.02 | 39,503 | 1,743 | 0.28 | 0.29 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 515.00 | 9.05 | 9.15 | 9.10 | 9.10 | +4.05 | +80.20% | 0.02 | 456 | 1,342 | 0.28 | 0.26 | 0.01 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 7.95 | 8.10 | 8.03 | 8.10 | +3.72 | +84.94% | 0.02 | 1,261 | 2,288 | 0.28 | 0.24 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 525.00 | 7.00 | 7.15 | 7.08 | 7.15 | +3.42 | +91.69% | 0.01 | 361 | 2,291 | 0.28 | 0.22 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 6.15 | 6.25 | 6.20 | 6.45 | +3.10 | +92.54% | 0.01 | 291 | 1,732 | 0.27 | 0.20 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 535.00 | 5.40 | 5.50 | 5.45 | 5.60 | +2.73 | +95.13% | 0.01 | 70 | 1,398 | 0.27 | 0.18 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 4.75 | 4.85 | 4.80 | 4.95 | +2.51 | +102.87% | 0.01 | 113 | 2,531 | 0.27 | 0.16 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 545.00 | 4.15 | 4.25 | 4.20 | 4.25 | +2.06 | +94.07% | 0.01 | 63 | 886 | 0.28 | 0.14 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 3.65 | 3.70 | 3.68 | 3.75 | +1.96 | +109.50% | 0.01 | 515 | 4,862 | 0.28 | 0.13 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 555.00 | 3.15 | 3.25 | 3.20 | 3.17 | +1.65 | +108.56% | 0.01 | 384 | 972 | 0.28 | 0.11 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 2.78 | 2.83 | 2.81 | 2.84 | +1.42 | +100.00% | 0.01 | 73 | 2,083 | 0.28 | 0.10 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 565.00 | 2.43 | 2.48 | 2.46 | 2.65 | +1.52 | +134.52% | 0.00 | 34 | 782 | 0.28 | 0.09 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 2.11 | 2.17 | 2.14 | 2.17 | +1.07 | +97.28% | 0.00 | 53 | 946 | 0.28 | 0.08 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 575.00 | 1.85 | 1.90 | 1.88 | 1.89 | +1.02 | +117.25% | 0.00 | 65 | 775 | 0.28 | 0.07 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 1.60 | 1.66 | 1.63 | 1.80 | +1.05 | +140.00% | 0.00 | 15 | 821 | 0.28 | 0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 585.00 | 1.40 | 1.46 | 1.43 | 1.58 | +1.05 | +198.12% | 0.00 | 41 | 834 | 0.28 | 0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 1.23 | 1.28 | 1.26 | 1.20 | +0.55 | +84.62% | 0.00 | 14 | 701 | 0.28 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 595.00 | 1.07 | 1.12 | 1.10 | 1.16 | +0.66 | +132.00% | 0.00 | 32 | 635 | 0.28 | 0.05 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 0.94 | 0.99 | 0.97 | 0.98 | +0.54 | +122.73% | 0.00 | 194 | 1,562 | 0.28 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 605.00 | 0.82 | 0.87 | 0.85 | 0.83 | +0.42 | +102.44% | 0.00 | 1 | 164 | 0.28 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 610.00 | 0.72 | 0.77 | 0.75 | 0.80 | +0.45 | +128.58% | 0.00 | 83 | 502 | 0.29 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 615.00 | 0.63 | 0.68 | 0.66 | 0.61 | +0.36 | +144.00% | 0.00 | 25 | 366 | 0.29 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 0.55 | 0.61 | 0.58 | 0.65 | +0.36 | +124.14% | 0.00 | 3,537 | 1,176 | 0.29 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 625.00 | 0.49 | 0.54 | 0.52 | 0.48 | +0.28 | +140.00% | 0.00 | 22 | 513 | 0.29 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 630.00 | 0.43 | 0.48 | 0.46 | 0.44 | +0.26 | +144.45% | 0.00 | 29 | 337 | 0.29 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 640.00 | 0.34 | 0.40 | 0.37 | 0.34 | +0.20 | +142.86% | 0.00 | 25 | 6,487 | 0.30 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 660.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.14 | +116.67% | 0.00 | 24 | 596 | 0.30 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 680.00 | 0.15 | 0.21 | 0.18 | 0.19 | +0.11 | +137.50% | 0.00 | 53 | 537 | 0.31 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 700.00 | 0.11 | 0.16 | 0.14 | 0.13 | +0.09 | +225.00% | 0.00 | 35 | 1,006 | 0.32 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 720.00 | 0.08 | 0.13 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 740.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 6,804 | 0.34 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 760.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 2,029 | 0.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 365 | 0.43 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 280.00 | 0.08 | 0.13 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.42 | 0.00 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 4:00:06 PM EST |
| 290.00 | 0.12 | 0.18 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.41 | 0.00 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 300.00 | 0.18 | 0.23 | 0.21 | 0.16 | -0.10 | -38.47% | 0.00 | 8 | 249 | 0.39 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 310.00 | 0.25 | 0.30 | 0.28 | 0.24 | -0.27 | -52.95% | 0.00 | 2 | 417 | 0.38 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 320.00 | 0.35 | 0.40 | 0.38 | 0.30 | -0.17 | -36.17% | 0.00 | 6 | 259 | 0.37 | -0.01 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 330.00 | 0.49 | 0.53 | 0.51 | 0.49 | -0.15 | -23.44% | 0.00 | 6 | 82 | 0.36 | -0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 335.00 | 0.57 | 0.62 | 0.60 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.05 | 1/23/2026 4:00:06 PM EST | |||
| 340.00 | 0.67 | 0.72 | 0.70 | 0.56 | -0.74 | -56.93% | 0.00 | 5 | 733 | 0.35 | -0.03 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 345.00 | 0.79 | 0.84 | 0.82 | 0.72 | -0.39 | -35.14% | 0.00 | 10 | 1 | 0.35 | -0.03 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 350.00 | 0.92 | 0.98 | 0.95 | 0.93 | -0.37 | -28.47% | 0.00 | 10 | 320 | 0.34 | -0.03 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 355.00 | 1.08 | 1.13 | 1.11 | 1.32 | -0.23 | -14.84% | 0.00 | 5 | 7 | 0.34 | -0.04 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 360.00 | 1.27 | 1.31 | 1.29 | 1.27 | -0.53 | -29.45% | 0.00 | 7 | 256 | 0.33 | -0.05 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 365.00 | 1.49 | 1.54 | 1.52 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.08 | 1/23/2026 4:00:06 PM EST | |||
| 370.00 | 1.74 | 1.80 | 1.77 | 1.62 | -0.79 | -32.78% | 0.00 | 42 | 1,033 | 0.33 | -0.06 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 375.00 | 2.03 | 2.08 | 2.06 | 1.96 | -1.37 | -41.15% | 0.01 | 22 | 10 | 0.32 | -0.07 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 380.00 | 2.36 | 2.42 | 2.39 | 2.30 | -1.15 | -33.34% | 0.01 | 651 | 1,025 | 0.32 | -0.08 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 385.00 | 2.75 | 2.81 | 2.78 | 2.59 | -1.26 | -32.73% | 0.01 | 79 | 4 | 0.31 | -0.09 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 390.00 | 3.15 | 3.30 | 3.23 | 3.15 | -1.50 | -32.26% | 0.01 | 1,452 | 2,179 | 0.31 | -0.10 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 395.00 | 3.70 | 3.80 | 3.75 | 3.55 | -1.82 | -33.90% | 0.01 | 111 | 7 | 0.31 | -0.11 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 400.00 | 4.25 | 4.40 | 4.33 | 4.10 | -1.80 | -30.51% | 0.01 | 107 | 3,661 | 0.30 | -0.12 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 405.00 | 4.95 | 5.05 | 5.00 | 4.75 | -2.42 | -33.76% | 0.01 | 32 | 10 | 0.30 | -0.14 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 410.00 | 5.70 | 5.80 | 5.75 | 5.65 | -2.17 | -27.75% | 0.01 | 1,501 | 3,404 | 0.30 | -0.15 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 415.00 | 6.55 | 6.65 | 6.60 | 6.60 | -2.82 | -29.94% | 0.02 | 37 | 8 | 0.30 | -0.17 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 420.00 | 7.50 | 7.65 | 7.58 | 7.40 | -3.27 | -30.65% | 0.02 | 157 | 1,941 | 0.29 | -0.19 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 425.00 | 8.60 | 8.75 | 8.68 | 8.11 | -3.47 | -29.97% | 0.02 | 26 | 13 | 0.29 | -0.22 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 430.00 | 9.80 | 9.95 | 9.88 | 9.55 | -3.75 | -28.20% | 0.02 | 431 | 2,342 | 0.29 | -0.24 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 435.00 | 11.20 | 11.30 | 11.25 | 11.00 | -4.25 | -27.87% | 0.03 | 119 | 1,749 | 0.29 | -0.26 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 440.00 | 12.70 | 12.85 | 12.78 | 12.50 | -4.65 | -27.12% | 0.03 | 290 | 1,978 | 0.29 | -0.29 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 445.00 | 14.35 | 14.55 | 14.45 | 14.20 | -4.85 | -25.46% | 0.03 | 208 | 1,391 | 0.28 | -0.32 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 450.00 | 16.20 | 16.40 | 16.30 | 15.95 | -5.42 | -25.37% | 0.04 | 208 | 3,921 | 0.28 | -0.35 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 455.00 | 18.20 | 18.40 | 18.30 | 17.65 | -6.17 | -25.91% | 0.04 | 227 | 1,602 | 0.28 | -0.38 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 460.00 | 20.40 | 20.60 | 20.50 | 19.80 | -6.77 | -25.48% | 0.04 | 141 | 1,728 | 0.28 | -0.41 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 465.00 | 22.75 | 22.95 | 22.85 | 22.10 | -7.88 | -26.29% | 0.05 | 142 | 1,555 | 0.28 | -0.45 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 470.00 | 25.30 | 25.50 | 25.40 | 24.84 | -7.56 | -23.34% | 0.05 | 125 | 1,601 | 0.28 | -0.48 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 475.00 | 28.00 | 28.20 | 28.10 | 27.18 | -9.11 | -25.11% | 0.06 | 145 | 1,331 | 0.28 | -0.51 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 480.00 | 30.90 | 31.10 | 31.00 | 29.85 | -9.56 | -24.26% | 0.06 | 51 | 1,691 | 0.28 | -0.54 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 485.00 | 33.95 | 34.15 | 34.05 | 32.45 | -10.70 | -24.80% | 0.07 | 6 | 839 | 0.28 | -0.57 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 490.00 | 37.15 | 37.35 | 37.25 | 35.25 | -11.90 | -25.24% | 0.08 | 42 | 1,217 | 0.28 | -0.60 | 0.01 | -0.16 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 495.00 | 39.00 | 41.10 | 40.05 | 38.99 | -11.96 | -23.48% | 0.08 | 52 | 307 | 0.27 | -0.63 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 500.00 | 42.90 | 44.75 | 43.83 | 42.39 | -11.11 | -20.77% | 0.09 | 115 | 1,579 | 0.27 | -0.66 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 505.00 | 46.50 | 48.40 | 47.45 | 45.37 | -13.48 | -22.91% | 0.09 | 3 | 735 | 0.27 | -0.69 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 510.00 | 49.85 | 52.15 | 51.00 | 49.75 | -16.30 | -24.68% | 0.10 | 125 | 1,030 | 0.27 | -0.71 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 515.00 | 54.15 | 55.85 | 55.00 | 70.38 | 0.00 | 0.00% | 0.11 | 0 | 453 | 0.26 | -0.74 | 0.01 | -0.13 | 1/22/2026 | 1/23/2026 4:00:06 PM EST |
| 520.00 | 57.85 | 60.30 | 59.08 | 57.17 | -17.69 | -23.64% | 0.11 | 24 | 331 | 0.27 | -0.76 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 525.00 | 61.95 | 64.90 | 63.43 | 60.48 | -15.84 | -20.76% | 0.12 | 4 | 421 | 0.27 | -0.78 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 530.00 | 66.10 | 68.55 | 67.33 | 64.63 | -15.80 | -19.65% | 0.13 | 5 | 285 | 0.27 | -0.80 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 535.00 | 70.65 | 72.90 | 71.78 | 70.90 | -14.84 | -17.31% | 0.13 | 28 | 382 | 0.27 | -0.82 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 540.00 | 75.05 | 77.35 | 76.20 | 81.73 | -15.27 | -15.75% | 0.14 | 1 | 474 | 0.27 | -0.84 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 545.00 | 79.55 | 81.90 | 80.73 | 91.49 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.27 | -0.86 | 0.00 | -0.09 | 1/20/2026 | 1/23/2026 4:00:06 PM EST |
| 550.00 | 84.15 | 87.00 | 85.58 | 90.28 | 0.00 | 0.00% | 0.16 | 0 | 119 | 0.26 | -0.87 | 0.00 | -0.08 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 555.00 | 89.00 | 91.75 | 90.38 | 87.00 | -9.20 | -9.57% | 0.16 | 1 | 28 | 0.27 | -0.89 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:06 PM EST |
| 560.00 | 93.70 | 95.85 | 94.78 | 97.16 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.26 | -0.90 | 0.00 | -0.07 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 565.00 | 98.40 | 101.50 | 99.95 | 105.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.06 | 1/15/2026 | 1/23/2026 4:00:06 PM EST |
| 570.00 | 103.25 | 106.00 | 104.63 | 99.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.06 | 1/6/2026 | 1/23/2026 4:00:06 PM EST |
| 575.00 | 108.05 | 110.55 | 109.30 | 61.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.05 | 10/30/2025 | 1/23/2026 4:00:06 PM EST |
| 580.00 | 112.30 | 116.00 | 114.15 | 54.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 10/28/2025 | 1/23/2026 4:00:06 PM EST |
| 585.00 | 118.00 | 120.50 | 119.25 | 84.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.05 | 11/14/2025 | 1/23/2026 4:00:06 PM EST |
| 590.00 | 122.85 | 125.60 | 124.23 | 97.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 12/2/2025 | 1/23/2026 4:00:06 PM EST |
| 595.00 | 127.70 | 130.40 | 129.05 | 132.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.37 | -0.95 | 0.00 | -0.04 | 1/14/2026 | 1/23/2026 4:00:06 PM EST |
| 600.00 | 132.05 | 135.35 | 133.70 | 109.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 12/9/2025 | 1/23/2026 4:00:06 PM EST |
| 605.00 | 137.05 | 140.75 | 138.90 | 91.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 10/31/2025 | 1/23/2026 4:00:06 PM EST |
| 610.00 | 142.00 | 145.40 | 143.70 | % | 0.24 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 1/23/2026 4:00:06 PM EST | |||
| 615.00 | 147.05 | 150.35 | 148.70 | 99.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 10/31/2025 | 1/23/2026 4:00:06 PM EST |
| 620.00 | 152.00 | 155.35 | 153.68 | 144.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 11/20/2025 | 1/23/2026 4:00:06 PM EST |
| 625.00 | 157.65 | 160.55 | 159.10 | 148.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 1/23/2026 4:00:06 PM EST |
| 630.00 | 162.00 | 165.35 | 163.68 | 150.41 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 1/23/2026 4:00:06 PM EST |
| 640.00 | 172.05 | 175.35 | 173.70 | 147.38 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 12/2/2025 | 1/23/2026 4:00:06 PM EST |
| 660.00 | 192.05 | 195.35 | 193.70 | 145.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 1/23/2026 4:00:06 PM EST |
| 680.00 | 212.05 | 215.35 | 213.70 | 200.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 1/23/2026 4:00:06 PM EST |
| 700.00 | 232.00 | 235.35 | 233.68 | 220.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 4:00:06 PM EST |
| 720.00 | 252.00 | 255.35 | 253.68 | % | 0.35 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 740.00 | 272.00 | 275.35 | 273.68 | % | 0.37 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST | |||
| 760.00 | 292.75 | 295.35 | 294.05 | % | 0.39 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:06 PM EST |