Options Chain for MICROSOFT CORP COM (MSFT) - $366.77 as of 3/27/2026 6:45:25 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 | 87.25 | 90.70 | 88.98 | 91.35 | -13.65 | -13.00% | 0.33 | 1 | 8 | 0.68 | 0.97 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 280.00 | 77.70 | 81.00 | 79.35 | % | 0.28 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.10 | 3/27/2026 4:00:02 PM EST | |||
| 290.00 | 68.30 | 71.80 | 70.05 | 85.58 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.42 | 0.94 | 0.00 | -0.12 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 59.60 | 62.20 | 60.90 | 61.30 | -12.55 | -17.00% | 0.20 | 4 | 12 | 0.46 | 0.91 | 0.00 | -0.15 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 305.00 | 54.80 | 58.00 | 56.40 | % | 0.18 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.17 | 3/27/2026 4:00:02 PM EST | |||
| 310.00 | 50.05 | 53.80 | 51.93 | % | 0.17 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.18 | 3/27/2026 4:00:02 PM EST | |||
| 315.00 | 46.15 | 49.30 | 47.73 | 49.30 | % | 0.15 | 1 | 0 | 0.44 | 0.85 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 320.00 | 42.00 | 44.45 | 43.23 | 43.14 | -11.36 | -20.85% | 0.14 | 14 | 1 | 0.42 | 0.82 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 325.00 | 37.75 | 40.85 | 39.30 | 47.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.42 | 0.79 | 0.01 | -0.23 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 34.05 | 37.35 | 35.70 | 44.29 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.42 | 0.76 | 0.01 | -0.24 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 335.00 | 30.50 | 32.55 | 31.53 | 32.42 | -7.01 | -17.78% | 0.09 | 15 | 1 | 0.40 | 0.72 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 27.55 | 28.75 | 28.15 | 28.81 | -7.65 | -20.99% | 0.08 | 3 | 44 | 0.40 | 0.69 | 0.01 | -0.26 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 345.00 | 24.30 | 25.40 | 24.85 | 25.24 | -7.36 | -22.58% | 0.07 | 9 | 2 | 0.40 | 0.65 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 21.25 | 22.25 | 21.75 | 22.05 | -5.23 | -19.18% | 0.06 | 145 | 59 | 0.39 | 0.60 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 355.00 | 18.40 | 19.35 | 18.88 | 18.90 | -6.10 | -24.40% | 0.05 | 57 | 2 | 0.39 | 0.56 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 16.00 | 16.65 | 16.33 | 16.20 | -4.72 | -22.57% | 0.05 | 135 | 126 | 0.38 | 0.51 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 365.00 | 13.60 | 14.30 | 13.95 | 13.80 | -4.10 | -22.91% | 0.04 | 328 | 57 | 0.38 | 0.47 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 11.50 | 12.15 | 11.83 | 11.72 | -3.48 | -22.90% | 0.03 | 121 | 349 | 0.37 | 0.42 | 0.01 | -0.26 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 375.00 | 9.30 | 10.25 | 9.78 | 9.80 | -3.16 | -24.39% | 0.03 | 132 | 488 | 0.37 | 0.37 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 8.00 | 8.40 | 8.20 | 8.10 | -2.75 | -25.35% | 0.02 | 908 | 440 | 0.37 | 0.33 | 0.01 | -0.23 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 385.00 | 6.55 | 7.20 | 6.88 | 6.84 | -2.16 | -24.00% | 0.02 | 1,943 | 695 | 0.37 | 0.28 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 5.10 | 5.75 | 5.43 | 5.50 | -1.72 | -23.83% | 0.01 | 257 | 620 | 0.36 | 0.24 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 395.00 | 4.10 | 4.65 | 4.38 | 4.40 | -1.50 | -25.43% | 0.01 | 96 | 262 | 0.35 | 0.21 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 3.30 | 3.80 | 3.55 | 3.60 | -1.11 | -23.57% | 0.01 | 1,004 | 1,022 | 0.35 | 0.18 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 405.00 | 2.85 | 3.00 | 2.93 | 3.00 | -0.90 | -23.08% | 0.01 | 36,739 | 356 | 0.36 | 0.15 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 2.21 | 2.56 | 2.39 | 2.35 | -0.77 | -24.68% | 0.01 | 390 | 494 | 0.36 | 0.12 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 415.00 | 1.90 | 2.08 | 1.99 | 2.03 | -0.50 | -19.77% | 0.00 | 266 | 391 | 0.36 | 0.11 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 420.00 | 1.50 | 1.73 | 1.62 | 1.59 | -0.35 | -18.05% | 0.00 | 1,808 | 594 | 0.36 | 0.09 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 425.00 | 1.12 | 1.48 | 1.30 | 1.40 | -0.20 | -12.50% | 0.00 | 125 | 715 | 0.36 | 0.08 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 1.07 | 1.17 | 1.12 | 1.13 | -0.13 | -10.32% | 0.00 | 194 | 1,379 | 0.37 | 0.07 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 435.00 | 0.86 | 0.99 | 0.93 | 0.94 | -0.10 | -9.62% | 0.00 | 68 | 288 | 0.37 | 0.06 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 440.00 | 0.68 | 0.82 | 0.75 | 0.79 | -0.06 | -7.06% | 0.00 | 111 | 289 | 0.38 | 0.05 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 445.00 | 0.59 | 0.73 | 0.66 | 0.65 | -0.05 | -7.15% | 0.00 | 36,029 | 218 | 0.38 | 0.04 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 450.00 | 0.40 | 0.60 | 0.50 | 0.59 | -0.02 | -3.28% | 0.00 | 567 | 630 | 0.38 | 0.04 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 455.00 | 0.25 | 0.64 | 0.45 | 0.52 | 0.00 | 0.00% | 0.00 | 9 | 88 | 0.39 | 0.03 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 460.00 | 0.30 | 0.58 | 0.44 | 0.42 | 0.00 | 0.00% | 0.00 | 258 | 125 | 0.40 | 0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 465.00 | 0.30 | 0.52 | 0.41 | 0.37 | -0.13 | -26.00% | 0.00 | 377 | 51 | 0.41 | 0.02 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 470.00 | 0.20 | 0.49 | 0.35 | 0.30 | -0.08 | -21.06% | 0.00 | 31 | 65 | 0.41 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 475.00 | 0.22 | 0.41 | 0.32 | 0.42 | +0.10 | +31.25% | 0.00 | 160 | 59 | 0.42 | 0.02 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 480.00 | 0.18 | 0.29 | 0.24 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 64 | 0.42 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 485.00 | 0.01 | 0.36 | 0.19 | 0.22 | -0.43 | -66.16% | 0.00 | 320 | 73 | 0.39 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 490.00 | 0.01 | 0.33 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 215 | 31 | 0.40 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 495.00 | 0.01 | 0.32 | 0.17 | 0.15 | -0.15 | -50.00% | 0.00 | 126 | 6 | 0.41 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 500.00 | 0.13 | 0.25 | 0.19 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 119 | 0.46 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 505.00 | 0.00 | 0.42 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 0.41 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 515.00 | 0.00 | 0.40 | 0.20 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.39 | 0.20 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 525.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:02 PM EST |
| 535.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 545.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 550.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 555.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 565.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 570.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 575.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 580.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 585.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 590.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 595.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 605.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 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 | 0.41 | 0.85 | 0.63 | 0.64 | +0.23 | +56.10% | 0.00 | 9 | 25 | 0.50 | -0.03 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 280.00 | 0.77 | 1.32 | 1.05 | 1.05 | +0.30 | +40.00% | 0.00 | 18 | 27 | 0.49 | -0.04 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 290.00 | 1.31 | 1.79 | 1.55 | 1.63 | +0.46 | +39.32% | 0.01 | 85 | 79 | 0.47 | -0.06 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 2.08 | 2.64 | 2.36 | 2.35 | +0.69 | +41.57% | 0.01 | 93 | 176 | 0.46 | -0.09 | 0.00 | -0.15 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 305.00 | 2.58 | 3.25 | 2.92 | 3.00 | +1.00 | +50.00% | 0.01 | 24 | 14 | 0.46 | -0.11 | 0.00 | -0.17 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 310.00 | 3.15 | 3.95 | 3.55 | 3.50 | +1.17 | +50.22% | 0.01 | 35 | 55 | 0.45 | -0.13 | 0.00 | -0.18 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 315.00 | 4.10 | 4.50 | 4.30 | 4.10 | +1.09 | +36.22% | 0.01 | 31 | 3 | 0.45 | -0.15 | 0.00 | -0.20 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 320.00 | 4.85 | 5.20 | 5.03 | 5.10 | +1.46 | +40.11% | 0.02 | 105 | 330 | 0.43 | -0.18 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 325.00 | 5.60 | 6.50 | 6.05 | 5.95 | +1.60 | +36.79% | 0.02 | 168 | 87 | 0.43 | -0.21 | 0.01 | -0.23 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 6.65 | 7.65 | 7.15 | 7.20 | +2.10 | +41.18% | 0.02 | 111 | 516 | 0.42 | -0.24 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 335.00 | 7.95 | 8.70 | 8.33 | 8.25 | +2.25 | +37.50% | 0.02 | 133 | 2,656 | 0.41 | -0.28 | 0.01 | -0.25 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 9.35 | 10.00 | 9.68 | 9.86 | +2.81 | +39.86% | 0.03 | 198 | 773 | 0.40 | -0.31 | 0.01 | -0.26 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 345.00 | 10.95 | 11.80 | 11.38 | 11.41 | +3.01 | +35.84% | 0.03 | 311 | 278 | 0.40 | -0.35 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 13.05 | 13.80 | 13.43 | 13.40 | +3.80 | +39.59% | 0.04 | 152 | 754 | 0.40 | -0.40 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 355.00 | 14.90 | 15.70 | 15.30 | 15.20 | +3.59 | +30.93% | 0.04 | 280 | 313 | 0.39 | -0.44 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 17.30 | 18.30 | 17.80 | 17.53 | +4.03 | +29.86% | 0.05 | 347 | 745 | 0.39 | -0.49 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 365.00 | 19.85 | 20.85 | 20.35 | 20.52 | +4.98 | +32.05% | 0.06 | 243 | 458 | 0.38 | -0.53 | 0.01 | -0.27 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 22.70 | 23.90 | 23.30 | 22.86 | +5.23 | +29.67% | 0.06 | 240 | 1,217 | 0.38 | -0.58 | 0.01 | -0.26 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 375.00 | 25.85 | 26.85 | 26.35 | 26.38 | +6.14 | +30.34% | 0.07 | 43 | 411 | 0.37 | -0.63 | 0.01 | -0.24 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 29.15 | 30.55 | 29.85 | 29.34 | +5.86 | +24.96% | 0.08 | 150 | 527 | 0.37 | -0.67 | 0.01 | -0.23 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 385.00 | 31.85 | 34.70 | 33.28 | 32.91 | +6.71 | +25.62% | 0.09 | 31 | 499 | 0.37 | -0.72 | 0.01 | -0.21 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 35.65 | 38.60 | 37.13 | 35.67 | +5.73 | +19.14% | 0.10 | 39 | 266 | 0.37 | -0.76 | 0.01 | -0.19 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 395.00 | 39.80 | 42.20 | 41.00 | 39.32 | +5.55 | +16.44% | 0.10 | 40 | 516 | 0.36 | -0.79 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 43.50 | 46.50 | 45.00 | 45.37 | +8.01 | +21.44% | 0.11 | 82 | 323 | 0.35 | -0.82 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 405.00 | 47.70 | 51.00 | 49.35 | 49.42 | +7.70 | +18.46% | 0.12 | 36 | 128 | 0.42 | -0.85 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 52.40 | 55.40 | 53.90 | 54.36 | +8.36 | +18.18% | 0.13 | 44 | 403 | 0.42 | -0.88 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 415.00 | 56.95 | 60.30 | 58.63 | 58.10 | +7.53 | +14.89% | 0.14 | 3 | 60 | 0.44 | -0.89 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 420.00 | 61.90 | 65.05 | 63.48 | 61.50 | +7.53 | +13.96% | 0.15 | 3 | 57 | 0.45 | -0.91 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 425.00 | 66.45 | 69.95 | 68.20 | 66.14 | +8.64 | +15.03% | 0.16 | 3 | 59 | 0.47 | -0.92 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 71.30 | 74.80 | 73.05 | 73.10 | +11.50 | +18.67% | 0.17 | 6 | 46 | 0.49 | -0.93 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 435.00 | 76.70 | 79.70 | 78.20 | 75.00 | +13.00 | +20.97% | 0.18 | 3 | 13 | 0.50 | -0.94 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 440.00 | 81.15 | 84.85 | 83.00 | 70.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.07 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 445.00 | 86.15 | 89.30 | 87.73 | 87.70 | +10.90 | +14.20% | 0.20 | 18 | 0 | 0.54 | -0.96 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 450.00 | 91.15 | 94.85 | 93.00 | 87.41 | +13.31 | +17.97% | 0.21 | 2 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 455.00 | 96.15 | 99.70 | 97.93 | 73.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.58 | -0.97 | 0.00 | -0.05 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 460.00 | 101.15 | 104.85 | 103.00 | 91.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 465.00 | 106.15 | 109.70 | 107.93 | 94.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.04 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 470.00 | 111.15 | 114.70 | 112.93 | 82.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.03 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 475.00 | 116.15 | 119.70 | 117.93 | 90.07 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 480.00 | 121.15 | 124.70 | 122.93 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 3/27/2026 4:00:02 PM EST | |||
| 485.00 | 126.15 | 129.70 | 127.93 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 490.00 | 131.15 | 134.70 | 132.93 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 495.00 | 136.15 | 139.70 | 137.93 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 3/27/2026 4:00:02 PM EST | |||
| 500.00 | 141.15 | 144.70 | 142.93 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 505.00 | 146.15 | 149.70 | 147.93 | 107.48 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 510.00 | 151.15 | 154.70 | 152.93 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 3/27/2026 4:00:02 PM EST | |||
| 515.00 | 156.15 | 159.70 | 157.93 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 520.00 | 161.15 | 164.70 | 162.93 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 525.00 | 166.15 | 169.70 | 167.93 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 530.00 | 171.15 | 174.70 | 172.93 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 535.00 | 176.15 | 179.70 | 177.93 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 540.00 | 181.15 | 184.70 | 182.93 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 545.00 | 186.15 | 189.70 | 187.93 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 550.00 | 191.15 | 194.70 | 192.93 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 555.00 | 196.15 | 199.70 | 197.93 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 560.00 | 201.15 | 204.70 | 202.93 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 565.00 | 206.15 | 209.70 | 207.93 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 570.00 | 211.15 | 214.70 | 212.93 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 575.00 | 216.15 | 219.70 | 217.93 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 580.00 | 221.15 | 224.70 | 222.93 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 585.00 | 226.15 | 229.70 | 227.93 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 590.00 | 231.15 | 234.70 | 232.93 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 595.00 | 236.15 | 239.70 | 237.93 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 600.00 | 241.15 | 244.70 | 242.93 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 605.00 | 246.15 | 249.70 | 247.93 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST |