Options Chain for MICROSOFT CORP COM (MSFT) - $425.85 as of 4/30/2026 8:03:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 67.95 | 70.60 | 69.28 | 62.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.07 | 0.97 | 0.00 | -0.28 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 357.50 | 65.55 | 68.30 | 66.93 | 71.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.31 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 360.00 | 63.10 | 65.70 | 64.40 | 57.36 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.34 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 362.50 | 60.70 | 63.30 | 62.00 | % | 0.17 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.38 | 4/29/2026 1:58:23 PM EST | |||
| 365.00 | 58.30 | 60.90 | 59.60 | 56.61 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.98 | 0.95 | 0.00 | -0.42 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 367.50 | 55.90 | 58.95 | 57.43 | 54.26 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.99 | 0.95 | 0.00 | -0.46 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 370.00 | 53.80 | 56.20 | 55.00 | 53.99 | -8.80 | -14.02% | 0.15 | 1 | 1 | 0.74 | 0.94 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 372.50 | 51.20 | 53.75 | 52.48 | % | 0.14 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.56 | 4/29/2026 1:58:23 PM EST | |||
| 375.00 | 49.15 | 51.75 | 50.45 | 51.48 | -2.80 | -5.16% | 0.13 | 2 | 26 | 0.74 | 0.92 | 0.00 | -0.61 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 377.50 | 46.55 | 49.15 | 47.85 | % | 0.13 | 0 | 0 | 0.90 | 0.91 | 0.00 | -0.66 | 4/29/2026 1:58:23 PM EST | |||
| 380.00 | 44.90 | 46.85 | 45.88 | 44.80 | -5.00 | -10.04% | 0.12 | 7 | 2 | 0.73 | 0.90 | 0.00 | -0.71 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 382.50 | 42.45 | 44.80 | 43.63 | % | 0.11 | 0 | 0 | 0.74 | 0.89 | 0.01 | -0.77 | 4/29/2026 1:58:23 PM EST | |||
| 385.00 | 40.25 | 42.60 | 41.43 | 40.40 | +0.10 | +0.25% | 0.11 | 3 | 29 | 0.76 | 0.87 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 387.50 | 37.95 | 40.25 | 39.10 | % | 0.10 | 0 | 0 | 0.72 | 0.86 | 0.01 | -0.89 | 4/29/2026 1:58:23 PM EST | |||
| 390.00 | 36.00 | 38.10 | 37.05 | 36.78 | -2.79 | -7.06% | 0.09 | 7 | 25 | 0.74 | 0.84 | 0.01 | -0.95 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 392.50 | 34.95 | 36.10 | 35.53 | 36.00 | -1.15 | -3.10% | 0.09 | 1 | 2 | 0.72 | 0.82 | 0.01 | -1.01 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 395.00 | 32.60 | 34.10 | 33.35 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.73 | 0.80 | 0.01 | -1.07 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 397.50 | 30.55 | 32.00 | 31.28 | 31.95 | +1.02 | +3.30% | 0.08 | 23 | 0 | 0.72 | 0.78 | 0.01 | -1.12 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 400.00 | 29.15 | 30.25 | 29.70 | 29.27 | -3.64 | -11.06% | 0.07 | 29 | 37 | 0.73 | 0.76 | 0.01 | -1.18 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 402.50 | 27.45 | 28.30 | 27.88 | 27.42 | +0.11 | +0.41% | 0.07 | 1 | 2 | 0.74 | 0.74 | 0.01 | -1.24 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 405.00 | 25.70 | 26.55 | 26.13 | 26.80 | +1.10 | +4.28% | 0.06 | 6 | 15 | 0.73 | 0.71 | 0.01 | -1.29 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 407.50 | 23.95 | 25.05 | 24.50 | 24.00 | % | 0.06 | 40 | 0 | 0.74 | 0.69 | 0.01 | -1.33 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 410.00 | 22.40 | 23.20 | 22.80 | 22.17 | -5.18 | -18.94% | 0.06 | 174 | 199 | 0.74 | 0.66 | 0.01 | -1.38 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 412.50 | 20.85 | 21.85 | 21.35 | 20.25 | -3.75 | -15.63% | 0.05 | 27 | 27 | 0.74 | 0.64 | 0.01 | -1.41 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 415.00 | 19.50 | 20.15 | 19.83 | 19.10 | -2.40 | -11.17% | 0.05 | 83 | 83 | 0.74 | 0.61 | 0.01 | -1.44 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 417.50 | 17.65 | 18.80 | 18.23 | 18.00 | -2.15 | -10.67% | 0.04 | 6 | 8 | 0.74 | 0.58 | 0.01 | -1.47 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 420.00 | 16.90 | 17.45 | 17.18 | 16.70 | -4.44 | -21.01% | 0.04 | 163 | 301 | 0.74 | 0.56 | 0.01 | -1.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 422.50 | 15.55 | 16.15 | 15.85 | 15.89 | -2.61 | -14.11% | 0.04 | 237 | 147 | 0.74 | 0.53 | 0.01 | -1.50 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 425.00 | 14.50 | 14.95 | 14.73 | 14.50 | -4.30 | -22.88% | 0.03 | 723 | 622 | 0.74 | 0.50 | 0.01 | -1.51 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 427.50 | 13.00 | 13.80 | 13.40 | 13.13 | -4.32 | -24.76% | 0.03 | 281 | 1,073 | 0.74 | 0.48 | 0.01 | -1.51 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 430.00 | 12.40 | 12.75 | 12.58 | 12.30 | -3.57 | -22.50% | 0.03 | 687 | 752 | 0.75 | 0.45 | 0.01 | -1.50 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 432.50 | 11.05 | 11.75 | 11.40 | 11.26 | -3.41 | -23.25% | 0.03 | 440 | 119 | 0.75 | 0.43 | 0.01 | -1.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 435.00 | 10.20 | 10.80 | 10.50 | 10.17 | -3.49 | -25.55% | 0.02 | 230 | 328 | 0.76 | 0.40 | 0.01 | -1.48 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 437.50 | 9.25 | 9.95 | 9.60 | 9.50 | -3.05 | -24.31% | 0.02 | 68 | 122 | 0.76 | 0.38 | 0.01 | -1.45 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 440.00 | 8.55 | 9.10 | 8.83 | 8.84 | -3.02 | -25.47% | 0.02 | 540 | 819 | 0.76 | 0.35 | 0.01 | -1.43 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 442.50 | 7.75 | 8.35 | 8.05 | 7.80 | -3.08 | -28.31% | 0.02 | 35 | 60 | 0.76 | 0.33 | 0.01 | -1.39 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 445.00 | 7.10 | 7.65 | 7.38 | 7.37 | -2.82 | -27.68% | 0.02 | 846 | 339 | 0.77 | 0.31 | 0.01 | -1.36 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 447.50 | 6.55 | 6.95 | 6.75 | 6.95 | -1.35 | -16.27% | 0.02 | 14 | 140 | 0.77 | 0.29 | 0.01 | -1.32 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 450.00 | 6.10 | 6.30 | 6.20 | 6.22 | -2.48 | -28.51% | 0.01 | 1,275 | 900 | 0.76 | 0.27 | 0.01 | -1.28 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 452.50 | 5.35 | 5.80 | 5.58 | 5.44 | -2.66 | -32.84% | 0.01 | 92 | 33 | 0.77 | 0.25 | 0.01 | -1.23 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 455.00 | 5.00 | 5.25 | 5.13 | 5.10 | -2.15 | -29.66% | 0.01 | 236 | 242 | 0.77 | 0.23 | 0.01 | -1.19 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 457.50 | 4.50 | 4.80 | 4.65 | 4.65 | -1.95 | -29.55% | 0.01 | 87 | 46 | 0.78 | 0.21 | 0.01 | -1.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 460.00 | 4.15 | 4.30 | 4.23 | 4.10 | -2.27 | -35.64% | 0.01 | 632 | 664 | 0.77 | 0.20 | 0.01 | -1.09 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 462.50 | 3.55 | 3.90 | 3.73 | 3.65 | -2.15 | -37.07% | 0.01 | 14 | 53 | 0.78 | 0.18 | 0.01 | -1.04 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 465.00 | 3.35 | 3.55 | 3.45 | 3.39 | -1.96 | -36.64% | 0.01 | 412 | 398 | 0.78 | 0.17 | 0.01 | -0.99 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 467.50 | 2.96 | 3.20 | 3.08 | 3.05 | -1.85 | -37.76% | 0.01 | 21 | 64 | 0.78 | 0.15 | 0.01 | -0.94 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 470.00 | 2.65 | 2.86 | 2.76 | 2.71 | -1.71 | -38.69% | 0.01 | 104 | 271 | 0.78 | 0.14 | 0.01 | -0.89 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 472.50 | 2.38 | 2.55 | 2.47 | 2.41 | -1.69 | -41.22% | 0.01 | 15 | 67 | 0.78 | 0.13 | 0.01 | -0.84 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 475.00 | 2.12 | 2.29 | 2.21 | 2.17 | -1.68 | -43.64% | 0.00 | 168 | 287 | 0.78 | 0.12 | 0.01 | -0.79 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 477.50 | 1.89 | 2.05 | 1.97 | 1.94 | -1.36 | -41.22% | 0.00 | 22 | 35 | 0.78 | 0.11 | 0.00 | -0.74 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 480.00 | 1.69 | 1.88 | 1.79 | 1.75 | -1.40 | -44.45% | 0.00 | 571 | 782 | 0.79 | 0.10 | 0.00 | -0.70 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 482.50 | 1.50 | 1.71 | 1.61 | 1.67 | -1.28 | -43.39% | 0.00 | 27 | 69 | 0.79 | 0.09 | 0.00 | -0.65 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 485.00 | 1.32 | 1.46 | 1.39 | 1.38 | -1.32 | -48.89% | 0.00 | 208 | 294 | 0.79 | 0.08 | 0.00 | -0.61 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 487.50 | 1.16 | 1.34 | 1.25 | 1.17 | -1.23 | -51.25% | 0.00 | 37 | 178 | 0.79 | 0.07 | 0.00 | -0.57 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 490.00 | 1.10 | 1.19 | 1.15 | 1.10 | -1.14 | -50.90% | 0.00 | 512 | 437 | 0.79 | 0.07 | 0.00 | -0.53 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 492.50 | 0.93 | 1.03 | 0.98 | 1.04 | -0.96 | -48.00% | 0.00 | 29 | 102 | 0.80 | 0.06 | 0.00 | -0.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 495.00 | 0.81 | 0.92 | 0.87 | 0.85 | -0.99 | -53.81% | 0.00 | 720 | 255 | 0.80 | 0.06 | 0.00 | -0.46 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 497.50 | 0.67 | 0.82 | 0.75 | 0.83 | -0.77 | -48.13% | 0.00 | 23 | 47 | 0.80 | 0.05 | 0.00 | -0.42 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 500.00 | 0.65 | 0.76 | 0.71 | 0.70 | -0.84 | -54.55% | 0.00 | 628 | 1,370 | 0.80 | 0.05 | 0.00 | -0.39 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 502.50 | 0.42 | 1.07 | 0.75 | 0.76 | -0.47 | -38.22% | 0.00 | 9 | 6 | 0.83 | 0.04 | 0.00 | -0.36 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 505.00 | 0.48 | 0.67 | 0.58 | 0.60 | -0.66 | -52.39% | 0.00 | 618 | 74 | 0.81 | 0.04 | 0.00 | -0.34 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 507.50 | 0.46 | 0.72 | 0.59 | 0.61 | -0.53 | -46.50% | 0.00 | 32 | 27 | 0.82 | 0.03 | 0.00 | -0.31 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 510.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.61 | -58.66% | 0.00 | 124 | 137 | 0.81 | 0.03 | 0.00 | -0.28 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 512.50 | 0.03 | 0.81 | 0.42 | 0.61 | % | 0.00 | 2 | 0 | 0.79 | 0.03 | 0.00 | -0.26 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 515.00 | 0.27 | 0.47 | 0.37 | 0.34 | % | 0.00 | 71 | 0 | 0.81 | 0.02 | 0.00 | -0.24 | 4/29/2026 | 4/29/2026 1:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 355.00 | 0.30 | 0.35 | 0.33 | 0.38 | -0.05 | -11.63% | 0.00 | 165 | 254 | 0.76 | -0.03 | 0.00 | -0.28 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 357.50 | 0.34 | 0.92 | 0.63 | 0.56 | +0.10 | +21.74% | 0.00 | 19 | 27 | 0.75 | -0.03 | 0.00 | -0.31 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 360.00 | 0.42 | 0.54 | 0.48 | 0.58 | +0.02 | +3.58% | 0.00 | 76 | 161 | 0.79 | -0.03 | 0.00 | -0.34 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 362.50 | 0.39 | 0.72 | 0.56 | 0.61 | -0.04 | -6.16% | 0.00 | 29 | 10 | 0.76 | -0.04 | 0.00 | -0.38 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 365.00 | 0.59 | 1.00 | 0.80 | 0.69 | -0.09 | -11.54% | 0.00 | 187 | 198 | 0.76 | -0.05 | 0.00 | -0.42 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 367.50 | 0.70 | 0.88 | 0.79 | 0.93 | +0.06 | +6.90% | 0.00 | 60 | 62 | 0.76 | -0.05 | 0.00 | -0.46 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 370.00 | 0.84 | 0.98 | 0.91 | 0.90 | -0.15 | -14.29% | 0.00 | 42 | 219 | 0.75 | -0.06 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 372.50 | 0.98 | 1.15 | 1.07 | 1.30 | +0.12 | +10.17% | 0.00 | 14 | 12 | 0.75 | -0.07 | 0.00 | -0.56 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 375.00 | 1.14 | 1.28 | 1.21 | 1.30 | -0.11 | -7.81% | 0.00 | 181 | 80 | 0.75 | -0.08 | 0.00 | -0.61 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 377.50 | 1.40 | 1.53 | 1.47 | 1.50 | -0.10 | -6.25% | 0.00 | 145 | 31 | 0.75 | -0.09 | 0.00 | -0.66 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 380.00 | 1.59 | 1.71 | 1.65 | 1.75 | -0.07 | -3.85% | 0.00 | 130 | 187 | 0.74 | -0.10 | 0.00 | -0.71 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 382.50 | 1.84 | 2.06 | 1.95 | 2.25 | -0.01 | -0.45% | 0.01 | 21 | 29 | 0.74 | -0.12 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 385.00 | 2.20 | 2.37 | 2.29 | 2.37 | 0.00 | 0.00% | 0.01 | 705 | 256 | 0.74 | -0.13 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 387.50 | 2.47 | 2.71 | 2.59 | 2.79 | +0.05 | +1.83% | 0.01 | 22 | 11 | 0.74 | -0.14 | 0.01 | -0.89 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 390.00 | 2.84 | 3.20 | 3.02 | 3.01 | -0.05 | -1.64% | 0.01 | 209 | 214 | 0.74 | -0.16 | 0.01 | -0.95 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 392.50 | 3.30 | 3.70 | 3.50 | 3.59 | -0.03 | -0.83% | 0.01 | 47 | 123 | 0.73 | -0.18 | 0.01 | -1.01 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 395.00 | 3.80 | 4.20 | 4.00 | 4.18 | +0.08 | +1.96% | 0.01 | 338 | 223 | 0.73 | -0.20 | 0.01 | -1.07 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 397.50 | 4.35 | 4.75 | 4.55 | 4.70 | +0.18 | +3.99% | 0.01 | 39 | 79 | 0.74 | -0.22 | 0.01 | -1.12 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 400.00 | 5.00 | 5.35 | 5.18 | 5.30 | +0.29 | +5.79% | 0.01 | 615 | 364 | 0.74 | -0.24 | 0.01 | -1.18 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 402.50 | 5.60 | 6.15 | 5.88 | 6.03 | +0.07 | +1.18% | 0.01 | 11 | 30 | 0.73 | -0.26 | 0.01 | -1.24 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 405.00 | 6.35 | 6.90 | 6.63 | 7.02 | +0.82 | +13.23% | 0.02 | 174 | 291 | 0.73 | -0.29 | 0.01 | -1.29 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 407.50 | 7.20 | 7.75 | 7.48 | 7.73 | +0.69 | +9.81% | 0.02 | 90 | 63 | 0.73 | -0.31 | 0.01 | -1.33 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 410.00 | 8.00 | 8.45 | 8.23 | 8.65 | +0.67 | +8.40% | 0.02 | 1,353 | 345 | 0.74 | -0.34 | 0.01 | -1.38 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 412.50 | 8.90 | 9.60 | 9.25 | 9.73 | +1.17 | +13.67% | 0.02 | 45 | 22 | 0.74 | -0.36 | 0.01 | -1.41 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 415.00 | 9.95 | 10.65 | 10.30 | 10.48 | +1.03 | +10.90% | 0.02 | 362 | 327 | 0.74 | -0.39 | 0.01 | -1.44 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 417.50 | 11.10 | 11.80 | 11.45 | 11.84 | +1.00 | +9.23% | 0.03 | 69 | 262 | 0.74 | -0.42 | 0.01 | -1.47 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 420.00 | 12.30 | 12.95 | 12.63 | 12.94 | +0.94 | +7.84% | 0.03 | 248 | 152 | 0.74 | -0.44 | 0.01 | -1.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 422.50 | 13.45 | 14.20 | 13.83 | 14.43 | +1.08 | +8.09% | 0.03 | 149 | 98 | 0.74 | -0.47 | 0.01 | -1.50 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 425.00 | 14.80 | 15.45 | 15.13 | 15.53 | +1.73 | +12.54% | 0.04 | 122 | 240 | 0.74 | -0.50 | 0.01 | -1.51 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 427.50 | 16.15 | 16.90 | 16.53 | 17.11 | +2.12 | +14.15% | 0.04 | 20 | 151 | 0.74 | -0.52 | 0.01 | -1.51 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 430.00 | 17.55 | 18.65 | 18.10 | 19.15 | +2.75 | +16.77% | 0.04 | 18 | 145 | 0.75 | -0.55 | 0.01 | -1.50 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 432.50 | 19.05 | 20.35 | 19.70 | 19.70 | +1.81 | +10.12% | 0.05 | 20 | 14 | 0.76 | -0.57 | 0.01 | -1.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 435.00 | 20.70 | 21.75 | 21.23 | 21.36 | +2.36 | +12.43% | 0.05 | 12 | 68 | 0.76 | -0.60 | 0.01 | -1.48 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 437.50 | 22.15 | 23.25 | 22.70 | 23.90 | +3.15 | +15.19% | 0.05 | 1 | 10 | 0.76 | -0.62 | 0.01 | -1.45 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 440.00 | 23.65 | 24.85 | 24.25 | 22.23 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.76 | -0.65 | 0.01 | -1.43 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 442.50 | 25.75 | 26.50 | 26.13 | 27.50 | % | 0.06 | 1 | 0 | 0.76 | -0.67 | 0.01 | -1.39 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 445.00 | 27.50 | 28.40 | 27.95 | 21.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.76 | -0.69 | 0.01 | -1.36 | 4/22/2026 | 4/29/2026 1:58:23 PM EST |
| 447.50 | 29.35 | 30.15 | 29.75 | 31.25 | % | 0.07 | 1 | 0 | 0.77 | -0.71 | 0.01 | -1.32 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 450.00 | 31.25 | 32.00 | 31.63 | 32.71 | +3.26 | +11.07% | 0.07 | 17 | 15 | 0.77 | -0.73 | 0.01 | -1.28 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 452.50 | 32.95 | 34.00 | 33.48 | 33.71 | +1.66 | +5.18% | 0.07 | 1 | 1 | 0.77 | -0.75 | 0.01 | -1.23 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 455.00 | 35.15 | 35.95 | 35.55 | 35.70 | +5.45 | +18.02% | 0.08 | 1 | 10 | 0.77 | -0.77 | 0.01 | -1.19 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 457.50 | 37.20 | 37.95 | 37.58 | 40.06 | % | 0.08 | 1 | 0 | 0.78 | -0.79 | 0.01 | -1.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 460.00 | 39.05 | 40.10 | 39.58 | 42.12 | +8.12 | +23.89% | 0.09 | 3 | 1 | 0.79 | -0.80 | 0.01 | -1.09 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 462.50 | 41.15 | 42.25 | 41.70 | 39.95 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.77 | -0.82 | 0.01 | -1.04 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 465.00 | 42.50 | 44.30 | 43.40 | 45.42 | +1.99 | +4.59% | 0.09 | 15 | 20 | 0.81 | -0.83 | 0.01 | -0.99 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 467.50 | 44.55 | 48.05 | 46.30 | % | 0.10 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.94 | 4/29/2026 1:58:23 PM EST | |||
| 470.00 | 47.10 | 50.25 | 48.68 | 52.66 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | -0.86 | 0.01 | -0.89 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 472.50 | 48.95 | 52.50 | 50.73 | % | 0.11 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.84 | 4/29/2026 1:58:23 PM EST | |||
| 475.00 | 51.45 | 54.70 | 53.08 | % | 0.11 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.79 | 4/29/2026 1:58:23 PM EST | |||
| 477.50 | 53.75 | 57.00 | 55.38 | % | 0.12 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.74 | 4/29/2026 1:58:23 PM EST | |||
| 480.00 | 55.75 | 59.25 | 57.50 | 60.95 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.99 | -0.90 | 0.00 | -0.70 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 482.50 | 57.95 | 61.60 | 59.78 | % | 0.12 | 0 | 0 | 1.00 | -0.91 | 0.00 | -0.65 | 4/29/2026 1:58:23 PM EST | |||
| 485.00 | 60.35 | 63.90 | 62.13 | % | 0.13 | 0 | 0 | 0.98 | -0.92 | 0.00 | -0.61 | 4/29/2026 1:58:23 PM EST | |||
| 487.50 | 62.75 | 66.25 | 64.50 | % | 0.13 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.57 | 4/29/2026 1:58:23 PM EST | |||
| 490.00 | 65.05 | 68.60 | 66.83 | 66.61 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.02 | -0.93 | 0.00 | -0.53 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 492.50 | 67.50 | 71.00 | 69.25 | % | 0.14 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.49 | 4/29/2026 1:58:23 PM EST | |||
| 495.00 | 70.05 | 73.40 | 71.73 | % | 0.14 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.46 | 4/29/2026 1:58:23 PM EST | |||
| 497.50 | 72.10 | 75.80 | 73.95 | % | 0.15 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.42 | 4/29/2026 1:58:23 PM EST | |||
| 500.00 | 74.60 | 78.20 | 76.40 | % | 0.15 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.39 | 4/29/2026 1:58:23 PM EST | |||
| 502.50 | 77.20 | 80.60 | 78.90 | % | 0.16 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.36 | 4/29/2026 1:58:23 PM EST | |||
| 505.00 | 79.55 | 83.05 | 81.30 | % | 0.16 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.34 | 4/29/2026 1:58:23 PM EST | |||
| 507.50 | 81.80 | 85.50 | 83.65 | % | 0.16 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.31 | 4/29/2026 1:58:23 PM EST | |||
| 510.00 | 84.15 | 87.95 | 86.05 | % | 0.17 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.28 | 4/29/2026 1:58:23 PM EST | |||
| 512.50 | 86.65 | 90.40 | 88.53 | % | 0.17 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.26 | 4/29/2026 1:58:23 PM EST | |||
| 515.00 | 89.00 | 92.85 | 90.93 | % | 0.18 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.24 | 4/29/2026 1:58:23 PM EST |