Options Chain for MICROSOFT CORP COM (MSFT) - $373.10 as of 4/10/2026 7:39:17 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 | 99.75 | 103.20 | 101.48 | 100.88 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 280.00 | 90.10 | 93.30 | 91.70 | 85.51 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:11 PM EST |
| 290.00 | 80.25 | 83.25 | 81.75 | 82.42 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 300.00 | 70.55 | 73.25 | 71.90 | 73.00 | +4.00 | +5.80% | 0.24 | 3 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 305.00 | 64.95 | 68.35 | 66.65 | 65.58 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/10/2026 4:00:11 PM EST |
| 310.00 | 60.05 | 63.30 | 61.68 | 62.10 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 315.00 | 55.10 | 58.40 | 56.75 | 69.00 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.66 | 0.99 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 320.00 | 50.30 | 53.50 | 51.90 | 51.97 | -8.03 | -13.39% | 0.16 | 5 | 24 | 0.61 | 0.99 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 325.00 | 45.25 | 48.50 | 46.88 | 46.73 | -0.96 | -2.02% | 0.14 | 1 | 8 | 0.58 | 0.98 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 330.00 | 41.00 | 42.95 | 41.98 | 42.25 | +2.25 | +5.63% | 0.13 | 5 | 16 | 0.48 | 0.97 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 335.00 | 36.05 | 38.85 | 37.45 | 37.62 | +1.72 | +4.80% | 0.11 | 3 | 54 | 0.49 | 0.95 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 340.00 | 31.55 | 33.65 | 32.60 | 32.85 | -0.09 | -0.28% | 0.10 | 3 | 46 | 0.33 | 0.93 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 345.00 | 26.85 | 28.20 | 27.53 | 27.80 | +2.56 | +10.15% | 0.08 | 6 | 71 | 0.30 | 0.90 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 347.50 | 24.95 | 26.85 | 25.90 | % | 0.07 | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.19 | 4/10/2026 4:00:11 PM EST | |||
| 350.00 | 22.65 | 23.15 | 22.90 | 22.53 | -0.72 | -3.10% | 0.07 | 17 | 119 | 0.28 | 0.85 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 352.50 | 20.20 | 22.05 | 21.13 | 24.47 | +4.12 | +20.25% | 0.06 | 1 | 1 | 0.30 | 0.83 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 355.00 | 18.00 | 19.70 | 18.85 | 21.08 | +0.46 | +2.24% | 0.05 | 13 | 59 | 0.29 | 0.80 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 357.50 | 16.60 | 16.85 | 16.73 | 17.35 | -0.43 | -2.42% | 0.05 | 8 | 11 | 0.27 | 0.77 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 360.00 | 14.75 | 14.95 | 14.85 | 15.35 | -1.65 | -9.71% | 0.04 | 97 | 289 | 0.27 | 0.73 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 362.50 | 12.95 | 13.15 | 13.05 | 13.60 | +0.20 | +1.50% | 0.04 | 4 | 71 | 0.27 | 0.69 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 365.00 | 11.25 | 11.45 | 11.35 | 11.63 | -1.87 | -13.86% | 0.03 | 57 | 518 | 0.27 | 0.64 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 367.50 | 9.75 | 9.90 | 9.83 | 10.15 | -1.80 | -15.07% | 0.03 | 31 | 105 | 0.26 | 0.59 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 370.00 | 8.35 | 8.55 | 8.45 | 8.30 | -2.20 | -20.96% | 0.02 | 390 | 873 | 0.26 | 0.54 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 372.50 | 7.05 | 7.20 | 7.13 | 7.00 | -1.90 | -21.35% | 0.02 | 346 | 232 | 0.26 | 0.49 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 375.00 | 5.95 | 6.10 | 6.03 | 5.90 | -1.70 | -22.37% | 0.02 | 946 | 1,399 | 0.26 | 0.43 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 377.50 | 4.95 | 5.10 | 5.03 | 5.00 | -1.45 | -22.49% | 0.01 | 96 | 156 | 0.26 | 0.38 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 380.00 | 4.05 | 4.20 | 4.13 | 4.05 | -1.40 | -25.69% | 0.01 | 1,316 | 1,933 | 0.26 | 0.33 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 382.50 | 3.35 | 3.45 | 3.40 | 3.35 | -1.15 | -25.56% | 0.01 | 82 | 140 | 0.26 | 0.29 | 0.02 | -0.24 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 385.00 | 2.73 | 2.86 | 2.80 | 2.80 | -1.00 | -26.32% | 0.01 | 1,038 | 1,569 | 0.26 | 0.25 | 0.02 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 387.50 | 2.21 | 2.30 | 2.26 | 2.38 | -0.67 | -21.97% | 0.01 | 80 | 394 | 0.26 | 0.21 | 0.02 | -0.21 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 390.00 | 1.78 | 1.88 | 1.83 | 1.88 | -0.62 | -24.80% | 0.00 | 1,386 | 2,298 | 0.26 | 0.18 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 392.50 | 1.43 | 1.51 | 1.47 | 1.50 | -0.55 | -26.83% | 0.00 | 63 | 329 | 0.27 | 0.15 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 395.00 | 1.15 | 1.22 | 1.19 | 1.15 | -0.50 | -30.31% | 0.00 | 552 | 3,217 | 0.27 | 0.13 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 400.00 | 0.73 | 0.79 | 0.76 | 0.79 | -0.30 | -27.53% | 0.00 | 5,916 | 8,004 | 0.27 | 0.09 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 405.00 | 0.49 | 0.52 | 0.51 | 0.49 | -0.23 | -31.95% | 0.00 | 346 | 3,502 | 0.28 | 0.07 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 410.00 | 0.31 | 0.35 | 0.33 | 0.36 | -0.09 | -20.00% | 0.00 | 1,045 | 2,922 | 0.29 | 0.05 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 415.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.08 | -25.81% | 0.00 | 219 | 673 | 0.29 | 0.03 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 420.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.07 | -30.44% | 0.00 | 367 | 1,904 | 0.30 | 0.02 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 425.00 | 0.09 | 0.12 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 181 | 1,079 | 0.31 | 0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 430.00 | 0.06 | 0.13 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 155 | 844 | 0.33 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 435.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 230 | 516 | 0.34 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 440.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 28 | 798 | 0.34 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 445.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 41 | 230 | 0.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 450.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 50 | 805 | 0.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 242 | 0.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 357 | 0.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 98 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 470.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 485.00 | 0.02 | 0.15 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 495.00 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 500.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 505.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:11 PM EST |
| 515.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:11 PM EST |
| 525.00 | 0.00 | 1.76 | 0.88 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:11 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:11 PM EST |
| 535.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 540.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 545.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 550.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 555.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 560.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 565.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 570.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 575.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 580.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 585.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 590.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 595.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 600.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 605.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 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 | 0.01 | 0.26 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 103 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 116 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 80 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 300.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 73 | 426 | 0.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 305.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 77 | 0.39 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 310.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 538 | 151 | 0.38 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 315.00 | 0.07 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 173 | 0.37 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 320.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.05 | -26.32% | 0.00 | 46 | 369 | 0.36 | -0.01 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 325.00 | 0.17 | 0.24 | 0.21 | 0.19 | -0.08 | -29.63% | 0.00 | 91 | 355 | 0.34 | -0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 330.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.11 | -28.21% | 0.00 | 146 | 668 | 0.33 | -0.03 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 335.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.17 | -28.82% | 0.00 | 196 | 837 | 0.32 | -0.05 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 340.00 | 0.62 | 0.69 | 0.66 | 0.65 | -0.16 | -19.76% | 0.00 | 279 | 2,016 | 0.31 | -0.07 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 345.00 | 0.96 | 1.04 | 1.00 | 0.99 | -0.15 | -13.16% | 0.00 | 423 | 1,640 | 0.30 | -0.10 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 347.50 | 1.18 | 1.27 | 1.23 | 1.19 | -0.16 | -11.86% | 0.00 | 55 | 65 | 0.29 | -0.12 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 350.00 | 1.48 | 1.53 | 1.51 | 1.51 | -0.12 | -7.37% | 0.00 | 1,873 | 3,522 | 0.29 | -0.15 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 352.50 | 1.81 | 1.91 | 1.86 | 1.91 | -0.15 | -7.29% | 0.01 | 82 | 1,834 | 0.28 | -0.17 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 355.00 | 2.22 | 2.33 | 2.28 | 2.28 | -0.07 | -2.98% | 0.01 | 494 | 732 | 0.28 | -0.20 | 0.01 | -0.24 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 357.50 | 2.70 | 2.84 | 2.77 | 2.60 | -0.19 | -6.81% | 0.01 | 271 | 529 | 0.28 | -0.23 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 360.00 | 3.30 | 3.45 | 3.38 | 3.37 | +0.05 | +1.51% | 0.01 | 523 | 1,718 | 0.27 | -0.27 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 362.50 | 4.00 | 4.15 | 4.08 | 4.10 | -0.07 | -1.68% | 0.01 | 138 | 106 | 0.27 | -0.31 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 365.00 | 4.85 | 5.00 | 4.93 | 4.95 | +0.25 | +5.32% | 0.01 | 389 | 1,062 | 0.27 | -0.36 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 367.50 | 5.80 | 5.95 | 5.88 | 5.85 | +0.15 | +2.64% | 0.02 | 136 | 180 | 0.27 | -0.41 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 370.00 | 6.90 | 7.05 | 6.98 | 7.10 | +0.23 | +3.35% | 0.02 | 295 | 2,638 | 0.26 | -0.46 | 0.02 | -0.29 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 372.50 | 8.10 | 8.30 | 8.20 | 8.20 | +0.65 | +8.61% | 0.02 | 193 | 182 | 0.26 | -0.51 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 375.00 | 9.45 | 9.65 | 9.55 | 9.44 | +0.59 | +6.67% | 0.03 | 241 | 907 | 0.26 | -0.57 | 0.02 | -0.28 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 377.50 | 11.00 | 11.20 | 11.10 | 10.70 | +0.10 | +0.95% | 0.03 | 35 | 52 | 0.26 | -0.62 | 0.02 | -0.27 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 380.00 | 12.60 | 12.85 | 12.73 | 12.82 | +1.19 | +10.24% | 0.03 | 147 | 598 | 0.26 | -0.67 | 0.02 | -0.25 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 382.50 | 14.35 | 14.60 | 14.48 | 13.75 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.26 | -0.71 | 0.02 | -0.24 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 385.00 | 16.25 | 16.50 | 16.38 | 16.23 | -0.17 | -1.04% | 0.04 | 7 | 392 | 0.26 | -0.75 | 0.02 | -0.22 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 387.50 | 18.25 | 18.50 | 18.38 | 18.15 | -1.05 | -5.47% | 0.05 | 1 | 20 | 0.26 | -0.79 | 0.02 | -0.21 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 390.00 | 19.80 | 21.05 | 20.43 | 20.29 | +0.69 | +3.52% | 0.05 | 89 | 347 | 0.25 | -0.82 | 0.01 | -0.19 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 392.50 | 22.30 | 23.75 | 23.03 | 23.16 | +1.99 | +9.40% | 0.06 | 50 | 1 | 0.28 | -0.85 | 0.01 | -0.17 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 395.00 | 24.35 | 25.70 | 25.03 | 24.20 | +0.35 | +1.47% | 0.06 | 18 | 572 | 0.26 | -0.87 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 400.00 | 29.00 | 30.50 | 29.75 | 30.05 | +1.80 | +6.38% | 0.07 | 9 | 385 | 0.28 | -0.91 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 405.00 | 32.40 | 35.50 | 33.95 | 33.71 | +0.90 | +2.75% | 0.08 | 7 | 160 | 0.37 | -0.93 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 410.00 | 38.65 | 40.00 | 39.33 | 39.35 | -1.58 | -3.86% | 0.10 | 6 | 166 | 0.38 | -0.95 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 415.00 | 42.30 | 45.30 | 43.80 | 35.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 420.00 | 47.25 | 50.75 | 49.00 | 47.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | -0.98 | 0.00 | -0.04 | 4/6/2026 | 4/10/2026 4:00:11 PM EST |
| 425.00 | 52.25 | 55.70 | 53.98 | 50.64 | -4.91 | -8.84% | 0.13 | 1 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 430.00 | 57.60 | 60.65 | 59.13 | 70.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 3/27/2026 | 4/10/2026 4:00:11 PM EST |
| 435.00 | 62.30 | 65.30 | 63.80 | 64.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 440.00 | 67.30 | 70.60 | 68.95 | 84.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/10/2026 4:00:11 PM EST |
| 445.00 | 72.30 | 75.15 | 73.73 | 71.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:11 PM EST |
| 450.00 | 77.30 | 80.50 | 78.90 | 70.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 455.00 | 82.60 | 85.15 | 83.88 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 460.00 | 87.30 | 90.35 | 88.83 | 90.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:11 PM EST |
| 465.00 | 92.60 | 95.65 | 94.13 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 470.00 | 97.60 | 100.15 | 98.88 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 475.00 | 102.60 | 105.35 | 103.98 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 480.00 | 107.60 | 110.35 | 108.98 | 109.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 485.00 | 112.60 | 114.90 | 113.75 | 114.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 490.00 | 117.60 | 120.55 | 119.08 | 119.52 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 495.00 | 122.30 | 125.35 | 123.83 | 124.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 500.00 | 127.60 | 130.70 | 129.15 | 129.62 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:11 PM EST |
| 505.00 | 132.30 | 135.75 | 134.03 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 510.00 | 137.30 | 140.10 | 138.70 | 139.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:11 PM EST |
| 515.00 | 142.60 | 145.40 | 144.00 | 143.70 | +1.50 | +1.06% | 0.28 | 70 | 40 | 1.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 520.00 | 147.60 | 150.35 | 148.98 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 525.00 | 152.30 | 155.65 | 153.98 | 153.65 | +1.95 | +1.29% | 0.29 | 96 | 47 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 530.00 | 157.60 | 160.30 | 158.95 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 535.00 | 162.30 | 165.75 | 164.03 | 164.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:11 PM EST |
| 540.00 | 167.30 | 170.35 | 168.83 | 168.35 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:11 PM EST |
| 545.00 | 172.60 | 175.50 | 174.05 | 174.20 | +0.46 | +0.27% | 0.32 | 1 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:11 PM EST |
| 550.00 | 177.30 | 180.45 | 178.88 | 175.98 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:11 PM EST |
| 555.00 | 182.30 | 185.75 | 184.03 | 181.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:11 PM EST |
| 560.00 | 187.30 | 190.65 | 188.98 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 565.00 | 192.30 | 195.75 | 194.03 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 570.00 | 197.30 | 200.75 | 199.03 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 575.00 | 202.60 | 205.45 | 204.03 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 580.00 | 207.60 | 210.75 | 209.18 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 585.00 | 212.60 | 215.45 | 214.03 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 590.00 | 217.60 | 220.75 | 219.18 | % | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 595.00 | 222.60 | 225.45 | 224.03 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 600.00 | 227.30 | 230.35 | 228.83 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST | |||
| 605.00 | 232.60 | 235.75 | 234.18 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:11 PM EST |