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 | 171.50 | 174.50 | 173.00 | 157.80 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 260.00 | 161.25 | 164.85 | 163.05 | % | 0.63 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 270.00 | 151.35 | 154.85 | 153.10 | % | 0.57 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 280.00 | 141.55 | 144.85 | 143.20 | % | 0.51 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 290.00 | 131.60 | 134.90 | 133.25 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 300.00 | 121.25 | 124.90 | 123.08 | 109.25 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 310.00 | 111.30 | 114.95 | 113.13 | 118.23 | +19.59 | +19.86% | 0.36 | 1 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 320.00 | 101.35 | 104.95 | 103.15 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 330.00 | 91.40 | 94.95 | 93.18 | % | 0.28 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 340.00 | 81.50 | 84.95 | 83.23 | 51.90 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 345.00 | 76.85 | 80.00 | 78.43 | % | 0.23 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 350.00 | 71.90 | 74.95 | 73.43 | 56.65 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 352.50 | 68.90 | 72.50 | 70.70 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 355.00 | 66.50 | 70.05 | 68.28 | 70.17 | +17.17 | +32.40% | 0.19 | 5 | 23 | 0.76 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 357.50 | 64.65 | 67.55 | 66.10 | % | 0.18 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 360.00 | 61.55 | 65.05 | 63.30 | 60.00 | 0.00 | 0.00% | 0.18 | 0 | 43 | 0.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 362.50 | 59.25 | 62.55 | 60.90 | % | 0.17 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 365.00 | 57.00 | 60.05 | 58.53 | 67.00 | +10.85 | +19.33% | 0.16 | 1 | 22 | 0.67 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 367.50 | 54.15 | 57.60 | 55.88 | 61.02 | +13.02 | +27.13% | 0.15 | 1 | 2 | 0.66 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 370.00 | 51.35 | 55.10 | 53.23 | 55.15 | +5.25 | +10.53% | 0.14 | 16 | 193 | 0.62 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 372.50 | 49.75 | 52.60 | 51.18 | 54.98 | % | 0.14 | 1 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 375.00 | 46.25 | 50.30 | 48.28 | 48.23 | +9.18 | +23.51% | 0.13 | 1 | 53 | 0.58 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 377.50 | 44.10 | 47.80 | 45.95 | 53.76 | +15.42 | +40.22% | 0.12 | 1 | 1 | 0.56 | 0.99 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 380.00 | 42.00 | 44.45 | 43.23 | 42.54 | +1.29 | +3.13% | 0.11 | 256 | 491 | 0.48 | 0.99 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 382.50 | 39.70 | 42.75 | 41.23 | 42.77 | +4.69 | +12.32% | 0.11 | 13 | 3 | 0.50 | 0.98 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 385.00 | 37.70 | 40.30 | 39.00 | 37.50 | +1.13 | +3.11% | 0.10 | 28 | 74 | 0.48 | 0.98 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 387.50 | 34.45 | 37.95 | 36.20 | 34.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.11 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 390.00 | 32.30 | 35.45 | 33.88 | 32.67 | +1.67 | +5.39% | 0.09 | 312 | 927 | 0.45 | 0.96 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 392.50 | 29.35 | 33.25 | 31.30 | 34.20 | % | 0.08 | 1 | 0 | 0.44 | 0.95 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 395.00 | 27.70 | 30.75 | 29.23 | 27.96 | +0.76 | +2.80% | 0.07 | 834 | 891 | 0.42 | 0.94 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 397.50 | 25.30 | 28.25 | 26.78 | 28.52 | +5.53 | +24.06% | 0.07 | 2 | 2 | 0.39 | 0.92 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 400.00 | 23.45 | 24.80 | 24.13 | 24.00 | +1.80 | +8.11% | 0.06 | 1,582 | 2,335 | 0.17 | 0.90 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 402.50 | 20.75 | 24.00 | 22.38 | 21.28 | +0.71 | +3.46% | 0.06 | 8 | 15 | 0.38 | 0.87 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 405.00 | 19.15 | 21.05 | 20.10 | 19.60 | +1.15 | +6.24% | 0.05 | 626 | 792 | 0.22 | 0.85 | 0.01 | -0.28 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 407.50 | 16.85 | 19.70 | 18.28 | 17.90 | +2.07 | +13.08% | 0.04 | 7 | 7 | 0.24 | 0.82 | 0.01 | -0.30 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 410.00 | 15.50 | 16.50 | 16.00 | 15.93 | +1.34 | +9.19% | 0.04 | 253 | 1,114 | 0.24 | 0.78 | 0.02 | -0.33 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 412.50 | 13.25 | 15.60 | 14.43 | 13.25 | +0.73 | +5.84% | 0.03 | 42 | 39 | 0.25 | 0.74 | 0.02 | -0.35 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 415.00 | 11.75 | 12.40 | 12.08 | 12.43 | +0.93 | +8.09% | 0.03 | 256 | 757 | 0.23 | 0.70 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 417.50 | 10.10 | 11.85 | 10.98 | 10.45 | +0.80 | +8.29% | 0.03 | 864 | 1,053 | 0.25 | 0.65 | 0.02 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 420.00 | 8.60 | 9.15 | 8.88 | 8.55 | +0.36 | +4.40% | 0.02 | 1,665 | 1,995 | 0.23 | 0.60 | 0.02 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 422.50 | 6.90 | 7.80 | 7.35 | 7.55 | +0.70 | +10.22% | 0.02 | 476 | 91 | 0.24 | 0.55 | 0.02 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 425.00 | 6.05 | 6.40 | 6.23 | 6.26 | +0.46 | +7.94% | 0.01 | 3,708 | 2,888 | 0.23 | 0.49 | 0.02 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 427.50 | 4.95 | 5.35 | 5.15 | 5.35 | +0.61 | +12.87% | 0.01 | 1,229 | 1,078 | 0.23 | 0.44 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 430.00 | 4.15 | 4.40 | 4.28 | 4.25 | +0.23 | +5.73% | 0.01 | 7,163 | 2,093 | 0.24 | 0.39 | 0.02 | -0.36 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 432.50 | 3.25 | 4.45 | 3.85 | 3.40 | +0.06 | +1.80% | 0.01 | 202 | 24 | 0.25 | 0.34 | 0.02 | -0.34 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 435.00 | 2.63 | 2.90 | 2.77 | 2.80 | -0.30 | -9.68% | 0.01 | 2,005 | 186 | 0.24 | 0.29 | 0.02 | -0.32 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 437.50 | 2.10 | 2.44 | 2.27 | 2.10 | -0.29 | -12.14% | 0.01 | 2,308 | 44 | 0.24 | 0.25 | 0.02 | -0.29 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 440.00 | 1.70 | 1.89 | 1.80 | 1.81 | -0.09 | -4.74% | 0.00 | 9,119 | 2,330 | 0.25 | 0.21 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 442.50 | 1.26 | 1.81 | 1.54 | 1.60 | +0.14 | +9.59% | 0.00 | 112 | 23 | 0.25 | 0.17 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 445.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.03 | -2.44% | 0.00 | 402 | 1,161 | 0.26 | 0.14 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 447.50 | 0.73 | 1.33 | 1.03 | 1.06 | -0.06 | -5.36% | 0.00 | 360 | 226 | 0.26 | 0.12 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 450.00 | 0.78 | 0.85 | 0.82 | 0.80 | -0.06 | -6.98% | 0.00 | 2,661 | 1,848 | 0.27 | 0.09 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 452.50 | 0.65 | 0.72 | 0.69 | 0.66 | -0.08 | -10.82% | 0.00 | 351 | 17 | 0.27 | 0.07 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 455.00 | 0.31 | 0.81 | 0.56 | 0.55 | -0.06 | -9.84% | 0.00 | 487 | 30 | 0.27 | 0.06 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 457.50 | 0.13 | 0.93 | 0.53 | 0.52 | % | 0.00 | 57 | 0 | 0.28 | 0.05 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 460.00 | 0.41 | 0.63 | 0.52 | 0.41 | -0.08 | -16.33% | 0.00 | 305 | 50 | 0.30 | 0.04 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 462.50 | 0.11 | 0.74 | 0.43 | 0.39 | % | 0.00 | 58 | 0 | 0.29 | 0.03 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 465.00 | 0.25 | 0.37 | 0.31 | 0.36 | 0.00 | 0.00% | 0.00 | 174 | 86 | 0.31 | 0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 470.00 | 0.17 | 0.33 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 96 | 7 | 0.36 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 475.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 754 | 369 | 0.37 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 1.76 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.76 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 1.76 | 0.88 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.76 | 0.88 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.78 | 0.89 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 627 | 472 | 0.58 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 350.00 | 0.02 | 0.10 | 0.06 | 0.01 | -0.21 | -95.46% | 0.00 | 16 | 27 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 352.50 | 0.02 | 0.44 | 0.23 | 0.13 | % | 0.00 | 1 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 355.00 | 0.02 | 0.13 | 0.08 | 0.17 | +0.04 | +30.77% | 0.00 | 20 | 42 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 357.50 | 0.01 | 0.49 | 0.25 | 0.22 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 360.00 | 0.06 | 0.26 | 0.16 | 0.06 | -0.15 | -71.43% | 0.00 | 23 | 60 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 362.50 | 0.02 | 0.37 | 0.20 | 0.15 | -0.35 | -70.00% | 0.00 | 2 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 365.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.19 | -67.86% | 0.00 | 24 | 172 | 0.42 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 367.50 | 0.01 | 0.81 | 0.41 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 370.00 | 0.08 | 0.19 | 0.14 | 0.13 | -0.21 | -61.77% | 0.00 | 93 | 124 | 0.37 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 372.50 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 375.00 | 0.17 | 0.30 | 0.24 | 0.25 | -0.21 | -45.66% | 0.00 | 49 | 65 | 0.37 | -0.01 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 377.50 | 0.01 | 0.80 | 0.41 | 0.30 | -0.21 | -41.18% | 0.00 | 2 | 7 | 0.35 | -0.01 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 380.00 | 0.25 | 0.32 | 0.29 | 0.25 | -0.33 | -56.90% | 0.00 | 738 | 501 | 0.36 | -0.01 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 382.50 | 0.01 | 1.01 | 0.51 | 0.41 | -0.29 | -41.43% | 0.00 | 100 | 1 | 0.33 | -0.02 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 385.00 | 0.04 | 0.43 | 0.24 | 0.41 | -0.36 | -46.76% | 0.00 | 887 | 780 | 0.29 | -0.02 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 387.50 | 0.24 | 0.57 | 0.41 | 0.56 | -0.63 | -52.95% | 0.00 | 112 | 5 | 0.32 | -0.03 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 390.00 | 0.49 | 0.71 | 0.60 | 0.55 | -0.39 | -41.49% | 0.00 | 796 | 670 | 0.33 | -0.04 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 392.50 | 0.15 | 1.18 | 0.67 | 0.74 | -0.64 | -46.38% | 0.00 | 1 | 39 | 0.30 | -0.05 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 395.00 | 0.65 | 1.28 | 0.97 | 0.81 | -0.54 | -40.00% | 0.00 | 54 | 150 | 0.32 | -0.06 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 397.50 | 0.69 | 1.34 | 1.02 | 0.95 | -0.95 | -50.00% | 0.00 | 104 | 10 | 0.31 | -0.08 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 400.00 | 1.11 | 1.30 | 1.21 | 1.25 | -0.71 | -36.23% | 0.00 | 551 | 339 | 0.30 | -0.10 | 0.01 | -0.22 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 402.50 | 1.07 | 1.86 | 1.47 | 1.59 | -0.83 | -34.30% | 0.00 | 55 | 10 | 0.30 | -0.13 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 405.00 | 1.35 | 2.16 | 1.76 | 1.77 | -0.80 | -31.13% | 0.00 | 404 | 294 | 0.29 | -0.15 | 0.01 | -0.28 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 407.50 | 1.91 | 2.63 | 2.27 | 2.26 | -1.14 | -33.53% | 0.01 | 67 | 13 | 0.29 | -0.18 | 0.01 | -0.30 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 410.00 | 2.32 | 3.30 | 2.81 | 2.31 | -1.49 | -39.22% | 0.01 | 480 | 294 | 0.29 | -0.22 | 0.02 | -0.33 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 412.50 | 2.83 | 3.70 | 3.27 | 3.28 | -1.85 | -36.07% | 0.01 | 241 | 27 | 0.28 | -0.26 | 0.02 | -0.35 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 415.00 | 3.50 | 4.45 | 3.98 | 3.97 | -1.31 | -24.82% | 0.01 | 499 | 143 | 0.28 | -0.30 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 417.50 | 4.25 | 5.20 | 4.73 | 4.72 | -1.93 | -29.03% | 0.01 | 272 | 47 | 0.28 | -0.35 | 0.02 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 420.00 | 4.95 | 6.20 | 5.58 | 5.82 | -1.58 | -21.36% | 0.01 | 410 | 70 | 0.27 | -0.40 | 0.02 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 422.50 | 6.80 | 7.95 | 7.38 | 7.13 | -6.52 | -47.77% | 0.02 | 109 | 28 | 0.29 | -0.45 | 0.02 | -0.39 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 425.00 | 7.65 | 8.85 | 8.25 | 8.50 | -3.17 | -27.17% | 0.02 | 223 | 12 | 0.28 | -0.51 | 0.02 | -0.38 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 427.50 | 8.50 | 10.25 | 9.38 | 9.65 | -4.05 | -29.57% | 0.02 | 34 | 8 | 0.27 | -0.56 | 0.02 | -0.37 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 430.00 | 10.05 | 11.90 | 10.98 | 11.43 | -4.38 | -27.71% | 0.03 | 200 | 1 | 0.28 | -0.61 | 0.02 | -0.36 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 432.50 | 11.35 | 13.55 | 12.45 | 13.16 | -4.12 | -23.85% | 0.03 | 5 | 2 | 0.27 | -0.66 | 0.02 | -0.34 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 435.00 | 12.95 | 15.60 | 14.28 | 15.25 | -6.29 | -29.21% | 0.03 | 88 | 3 | 0.27 | -0.71 | 0.02 | -0.32 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 437.50 | 15.05 | 17.75 | 16.40 | % | 0.04 | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.29 | 4/17/2026 4:00:06 PM EST | |||
| 440.00 | 18.25 | 19.40 | 18.83 | 14.50 | -7.98 | -35.50% | 0.04 | 105 | 3 | 0.31 | -0.79 | 0.02 | -0.26 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 442.50 | 19.00 | 22.90 | 20.95 | 21.05 | % | 0.05 | 2 | 0 | 0.36 | -0.83 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 445.00 | 21.90 | 24.15 | 23.03 | 20.00 | % | 0.05 | 16 | 0 | 0.34 | -0.86 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 447.50 | 23.60 | 26.90 | 25.25 | % | 0.06 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.18 | 4/17/2026 4:00:06 PM EST | |||
| 450.00 | 26.35 | 29.05 | 27.70 | 28.09 | -3.91 | -12.22% | 0.06 | 97 | 3 | 0.39 | -0.91 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 452.50 | 28.30 | 31.80 | 30.05 | % | 0.07 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.13 | 4/17/2026 4:00:06 PM EST | |||
| 455.00 | 30.70 | 34.35 | 32.53 | % | 0.07 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.11 | 4/17/2026 4:00:06 PM EST | |||
| 457.50 | 33.15 | 36.70 | 34.93 | % | 0.08 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.09 | 4/17/2026 4:00:06 PM EST | |||
| 460.00 | 35.55 | 39.20 | 37.38 | 40.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.96 | 0.00 | -0.07 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 462.50 | 38.05 | 41.50 | 39.78 | % | 0.09 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 465.00 | 40.50 | 44.30 | 42.40 | % | 0.09 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 470.00 | 45.50 | 49.05 | 47.28 | 39.85 | % | 0.10 | 45 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 475.00 | 50.40 | 53.70 | 52.05 | 56.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |