Options Chain for MICROSOFT CORP COM (MSFT) - $373.10 as of 4/10/2026 6:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 168.90 | 172.20 | 170.55 | 157.80 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:42 PM EST |
| 260.00 | 158.90 | 162.45 | 160.68 | % | 0.62 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 270.00 | 148.90 | 152.20 | 150.55 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 280.00 | 138.95 | 142.50 | 140.73 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 290.00 | 128.50 | 132.35 | 130.43 | % | 0.45 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 300.00 | 118.40 | 122.10 | 120.25 | 109.25 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:42 PM EST |
| 310.00 | 109.00 | 111.95 | 110.48 | 98.64 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:42 PM EST |
| 320.00 | 99.05 | 101.80 | 100.43 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 330.00 | 89.05 | 91.95 | 90.50 | % | 0.27 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:42 PM EST | |||
| 340.00 | 79.10 | 82.00 | 80.55 | 51.90 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.79 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:42 PM EST |
| 345.00 | 74.15 | 77.05 | 75.60 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/16/2026 3:59:42 PM EST | |||
| 350.00 | 69.20 | 72.30 | 70.75 | 56.65 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/16/2026 3:59:42 PM EST |
| 352.50 | 66.70 | 69.60 | 68.15 | % | 0.19 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 4/16/2026 3:59:42 PM EST | |||
| 355.00 | 64.20 | 67.30 | 65.75 | 53.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.69 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 4/16/2026 3:59:42 PM EST |
| 357.50 | 61.75 | 64.90 | 63.33 | % | 0.18 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 4/16/2026 3:59:42 PM EST | |||
| 360.00 | 59.25 | 62.00 | 60.63 | 60.00 | +6.20 | +11.53% | 0.17 | 99 | 112 | 0.61 | 0.99 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 362.50 | 57.10 | 59.90 | 58.50 | % | 0.16 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 4/16/2026 3:59:42 PM EST | |||
| 365.00 | 54.45 | 56.95 | 55.70 | 56.15 | +13.91 | +32.94% | 0.15 | 2 | 21 | 0.57 | 0.98 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 367.50 | 51.85 | 54.70 | 53.28 | 48.00 | % | 0.14 | 2 | 0 | 0.57 | 0.97 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 370.00 | 50.60 | 52.15 | 51.38 | 49.90 | +10.55 | +26.82% | 0.14 | 12 | 194 | 0.54 | 0.97 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 372.50 | 46.95 | 50.10 | 48.53 | % | 0.13 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.11 | 4/16/2026 3:59:42 PM EST | |||
| 375.00 | 44.50 | 47.50 | 46.00 | 39.05 | -0.50 | -1.27% | 0.12 | 6 | 56 | 0.53 | 0.96 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 377.50 | 42.05 | 45.05 | 43.55 | 38.34 | % | 0.12 | 1 | 0 | 0.51 | 0.95 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 380.00 | 39.75 | 42.45 | 41.10 | 41.25 | +8.25 | +25.00% | 0.11 | 72 | 451 | 0.49 | 0.94 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 382.50 | 37.20 | 40.05 | 38.63 | 38.08 | % | 0.10 | 3 | 0 | 0.46 | 0.93 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 385.00 | 35.65 | 37.10 | 36.38 | 36.37 | +8.12 | +28.75% | 0.09 | 23 | 88 | 0.44 | 0.92 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 387.50 | 32.55 | 35.30 | 33.93 | 34.13 | % | 0.09 | 4 | 0 | 0.44 | 0.91 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 390.00 | 30.10 | 32.65 | 31.38 | 31.00 | +5.20 | +20.16% | 0.08 | 461 | 1,048 | 0.42 | 0.90 | 0.01 | -0.21 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 392.50 | 27.95 | 30.90 | 29.43 | % | 0.07 | 0 | 0 | 0.41 | 0.89 | 0.01 | -0.22 | 4/16/2026 3:59:42 PM EST | |||
| 395.00 | 26.45 | 27.75 | 27.10 | 27.20 | +7.20 | +36.00% | 0.07 | 169 | 963 | 0.32 | 0.87 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 397.50 | 23.95 | 25.75 | 24.85 | 22.99 | % | 0.06 | 2 | 0 | 0.30 | 0.85 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 400.00 | 22.15 | 23.25 | 22.70 | 22.20 | +6.10 | +37.89% | 0.06 | 713 | 2,125 | 0.32 | 0.83 | 0.01 | -0.26 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 402.50 | 19.50 | 21.35 | 20.43 | 20.57 | % | 0.05 | 24 | 0 | 0.30 | 0.81 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 405.00 | 18.00 | 19.25 | 18.63 | 18.45 | +5.75 | +45.28% | 0.05 | 218 | 842 | 0.31 | 0.78 | 0.01 | -0.30 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 407.50 | 15.60 | 17.10 | 16.35 | 15.83 | % | 0.04 | 13 | 0 | 0.29 | 0.74 | 0.02 | -0.31 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 410.00 | 14.15 | 14.90 | 14.53 | 14.59 | +5.02 | +52.46% | 0.04 | 654 | 1,333 | 0.29 | 0.71 | 0.02 | -0.33 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 412.50 | 12.20 | 13.25 | 12.73 | 12.52 | % | 0.03 | 143 | 0 | 0.28 | 0.66 | 0.02 | -0.34 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 415.00 | 10.70 | 11.75 | 11.23 | 11.50 | +4.30 | +59.73% | 0.03 | 978 | 708 | 0.29 | 0.62 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 417.50 | 9.00 | 10.05 | 9.53 | 9.65 | % | 0.02 | 2,246 | 0 | 0.27 | 0.57 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 420.00 | 8.00 | 8.40 | 8.20 | 8.19 | +3.09 | +60.59% | 0.02 | 2,354 | 1,600 | 0.27 | 0.52 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 422.50 | 6.80 | 7.15 | 6.98 | 6.85 | % | 0.02 | 293 | 0 | 0.27 | 0.47 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 425.00 | 5.70 | 6.00 | 5.85 | 5.80 | +2.05 | +54.67% | 0.01 | 1,351 | 2,529 | 0.27 | 0.42 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 427.50 | 4.40 | 5.30 | 4.85 | 4.74 | % | 0.01 | 1,092 | 0 | 0.27 | 0.37 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 430.00 | 4.00 | 4.15 | 4.08 | 4.02 | +1.37 | +51.70% | 0.01 | 1,803 | 1,429 | 0.27 | 0.33 | 0.02 | -0.33 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 432.50 | 3.20 | 3.50 | 3.35 | 3.34 | % | 0.01 | 35 | 0 | 0.27 | 0.28 | 0.02 | -0.31 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 435.00 | 2.41 | 2.94 | 2.68 | 3.10 | % | 0.01 | 408 | 0 | 0.27 | 0.25 | 0.02 | -0.29 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 437.50 | 2.00 | 2.46 | 2.23 | 2.39 | % | 0.01 | 52 | 0 | 0.27 | 0.21 | 0.01 | -0.27 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 440.00 | 1.75 | 1.89 | 1.82 | 1.90 | +0.57 | +42.86% | 0.00 | 2,211 | 902 | 0.28 | 0.18 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 442.50 | 1.30 | 1.64 | 1.47 | 1.46 | % | 0.00 | 34 | 0 | 0.27 | 0.15 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 445.00 | 1.11 | 1.40 | 1.26 | 1.23 | % | 0.00 | 1,247 | 0 | 0.28 | 0.13 | 0.01 | -0.20 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 447.50 | 0.92 | 1.14 | 1.03 | 1.12 | % | 0.00 | 274 | 0 | 0.28 | 0.11 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 450.00 | 0.80 | 0.91 | 0.86 | 0.86 | +0.10 | +13.16% | 0.00 | 2,130 | 1,346 | 0.29 | 0.09 | 0.01 | -0.16 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 452.50 | 0.70 | 1.00 | 0.85 | 0.74 | % | 0.00 | 17 | 0 | 0.30 | 0.07 | 0.01 | -0.14 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 455.00 | 0.40 | 0.71 | 0.56 | 0.61 | % | 0.00 | 32 | 0 | 0.29 | 0.06 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 460.00 | 0.32 | 0.54 | 0.43 | 0.49 | % | 0.00 | 57 | 0 | 0.30 | 0.04 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 465.00 | 0.17 | 0.49 | 0.33 | 0.36 | % | 0.00 | 101 | 0 | 0.31 | 0.03 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 470.00 | 0.14 | 0.43 | 0.29 | 0.29 | % | 0.00 | 7 | 0 | 0.33 | 0.02 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 475.00 | 0.15 | 0.26 | 0.21 | 0.25 | % | 0.00 | 437 | 0 | 0.34 | 0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.76 | 0.88 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 270.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 1.76 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:42 PM EST |
| 290.00 | 0.00 | 1.77 | 0.89 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:42 PM EST |
| 300.00 | 0.00 | 1.77 | 0.89 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:42 PM EST |
| 310.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:42 PM EST | |||
| 320.00 | 0.00 | 0.35 | 0.18 | 0.63 | +0.41 | +186.37% | 0.00 | 1 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 330.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 125 | 426 | 0.55 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 340.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:42 PM EST |
| 345.00 | 0.00 | 0.45 | 0.23 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 3:59:42 PM EST |
| 350.00 | 0.01 | 0.32 | 0.17 | 0.22 | +0.03 | +15.79% | 0.00 | 1 | 26 | 0.45 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 352.50 | 0.01 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 4/16/2026 3:59:42 PM EST | |||
| 355.00 | 0.02 | 0.23 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 10 | 38 | 0.41 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 357.50 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.06 | 4/16/2026 3:59:42 PM EST | |||
| 360.00 | 0.15 | 0.42 | 0.29 | 0.21 | -0.16 | -43.25% | 0.00 | 24 | 61 | 0.45 | -0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 362.50 | 0.20 | 0.46 | 0.33 | 0.50 | % | 0.00 | 1 | 0 | 0.45 | -0.02 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 365.00 | 0.17 | 0.31 | 0.24 | 0.28 | -0.25 | -47.17% | 0.00 | 68 | 133 | 0.41 | -0.02 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 367.50 | 0.01 | 0.81 | 0.41 | 0.32 | % | 0.00 | 1 | 0 | 0.38 | -0.03 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 370.00 | 0.23 | 0.36 | 0.30 | 0.34 | -0.19 | -35.85% | 0.00 | 55 | 125 | 0.39 | -0.03 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 372.50 | 0.18 | 0.65 | 0.42 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.11 | 4/16/2026 3:59:42 PM EST | |||
| 375.00 | 0.40 | 0.49 | 0.45 | 0.46 | -0.29 | -38.67% | 0.00 | 40 | 55 | 0.38 | -0.04 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 377.50 | 0.29 | 0.56 | 0.43 | 0.51 | % | 0.00 | 7 | 0 | 0.36 | -0.05 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 380.00 | 0.40 | 0.68 | 0.54 | 0.58 | -0.47 | -44.77% | 0.00 | 127 | 511 | 0.36 | -0.06 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 382.50 | 0.44 | 0.85 | 0.65 | 0.70 | % | 0.00 | 1 | 0 | 0.35 | -0.07 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 385.00 | 0.56 | 0.94 | 0.75 | 0.77 | -0.71 | -47.98% | 0.00 | 109 | 787 | 0.34 | -0.08 | 0.01 | -0.18 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 387.50 | 0.64 | 1.04 | 0.84 | 1.19 | % | 0.00 | 5 | 0 | 0.33 | -0.09 | 0.01 | -0.19 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 390.00 | 0.93 | 1.10 | 1.02 | 0.94 | -1.06 | -53.00% | 0.00 | 211 | 603 | 0.33 | -0.10 | 0.01 | -0.21 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 392.50 | 1.06 | 1.49 | 1.28 | 1.38 | % | 0.00 | 45 | 0 | 0.33 | -0.11 | 0.01 | -0.22 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 395.00 | 1.18 | 1.53 | 1.36 | 1.35 | -1.59 | -54.09% | 0.00 | 120 | 182 | 0.31 | -0.13 | 0.01 | -0.24 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 397.50 | 1.41 | 1.78 | 1.60 | 1.90 | % | 0.00 | 14 | 0 | 0.30 | -0.15 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 400.00 | 1.77 | 2.18 | 1.98 | 1.96 | -2.01 | -50.63% | 0.00 | 372 | 168 | 0.30 | -0.17 | 0.01 | -0.26 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 402.50 | 1.94 | 2.63 | 2.29 | 2.42 | % | 0.01 | 20 | 0 | 0.29 | -0.19 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 405.00 | 2.31 | 2.88 | 2.60 | 2.57 | -3.12 | -54.84% | 0.01 | 326 | 224 | 0.28 | -0.22 | 0.01 | -0.30 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 407.50 | 2.83 | 3.40 | 3.12 | 3.40 | % | 0.01 | 24 | 0 | 0.28 | -0.26 | 0.02 | -0.31 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 410.00 | 3.55 | 4.05 | 3.80 | 3.80 | -4.00 | -51.29% | 0.01 | 398 | 96 | 0.28 | -0.29 | 0.02 | -0.33 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 412.50 | 4.25 | 4.75 | 4.50 | 5.13 | % | 0.01 | 62 | 0 | 0.27 | -0.34 | 0.02 | -0.34 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 415.00 | 5.10 | 5.65 | 5.38 | 5.28 | -4.97 | -48.49% | 0.01 | 155 | 117 | 0.27 | -0.38 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 417.50 | 6.00 | 6.60 | 6.30 | 6.65 | % | 0.02 | 84 | 0 | 0.26 | -0.43 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 420.00 | 7.05 | 8.10 | 7.58 | 7.40 | -6.11 | -45.23% | 0.02 | 83 | 12 | 0.26 | -0.48 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 422.50 | 8.30 | 9.05 | 8.68 | 13.65 | % | 0.02 | 28 | 0 | 0.26 | -0.53 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 425.00 | 9.65 | 10.55 | 10.10 | 11.67 | -9.52 | -44.93% | 0.02 | 12 | 1 | 0.26 | -0.58 | 0.02 | -0.36 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 427.50 | 11.15 | 12.30 | 11.73 | 13.70 | % | 0.03 | 8 | 0 | 0.26 | -0.63 | 0.02 | -0.35 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 430.00 | 12.75 | 13.75 | 13.25 | 15.81 | -9.54 | -37.64% | 0.03 | 1 | 1 | 0.25 | -0.67 | 0.02 | -0.33 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 432.50 | 14.65 | 15.60 | 15.13 | 17.28 | % | 0.03 | 2 | 0 | 0.25 | -0.72 | 0.02 | -0.31 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 435.00 | 16.30 | 17.55 | 16.93 | 21.54 | % | 0.04 | 3 | 0 | 0.25 | -0.75 | 0.02 | -0.29 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 437.50 | 18.30 | 19.60 | 18.95 | % | 0.04 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.27 | 4/16/2026 3:59:42 PM EST | |||
| 440.00 | 20.15 | 21.75 | 20.95 | 22.48 | -36.82 | -62.10% | 0.05 | 3 | 0 | 0.25 | -0.82 | 0.01 | -0.25 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |
| 442.50 | 22.45 | 24.00 | 23.23 | % | 0.05 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.22 | 4/16/2026 3:59:42 PM EST | |||
| 445.00 | 24.50 | 26.25 | 25.38 | % | 0.06 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.20 | 4/16/2026 3:59:42 PM EST | |||
| 447.50 | 26.95 | 28.55 | 27.75 | % | 0.06 | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.18 | 4/16/2026 3:59:42 PM EST | |||
| 450.00 | 29.30 | 31.00 | 30.15 | 32.00 | % | 0.07 | 3 | 0 | 0.32 | -0.91 | 0.01 | -0.16 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 452.50 | 31.35 | 34.35 | 32.85 | % | 0.07 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.14 | 4/16/2026 3:59:42 PM EST | |||
| 455.00 | 33.80 | 36.70 | 35.25 | % | 0.08 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.13 | 4/16/2026 3:59:42 PM EST | |||
| 460.00 | 38.65 | 41.50 | 40.08 | 40.85 | % | 0.09 | 1 | 0 | 0.46 | -0.96 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:42 PM EST | |
| 465.00 | 43.35 | 46.45 | 44.90 | % | 0.10 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.07 | 4/16/2026 3:59:42 PM EST | |||
| 470.00 | 48.30 | 51.40 | 49.85 | % | 0.11 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.05 | 4/16/2026 3:59:42 PM EST | |||
| 475.00 | 53.25 | 56.10 | 54.68 | 56.65 | % | 0.12 | 2 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:42 PM EST |