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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 352.50 | 70.90 | 73.55 | 72.23 | 72.40 | % | 0.20 | 4 | 0 | 0.95 | 0.98 | 0.00 | -0.19 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 355.00 | 68.30 | 71.15 | 69.73 | % | 0.20 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.21 | 4/29/2026 1:58:23 PM EST | |||
| 357.50 | 65.85 | 68.65 | 67.25 | % | 0.19 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.24 | 4/29/2026 1:58:23 PM EST | |||
| 360.00 | 63.45 | 66.35 | 64.90 | 66.34 | % | 0.18 | 5 | 0 | 0.90 | 0.96 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 362.50 | 61.10 | 63.80 | 62.45 | % | 0.17 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.29 | 4/29/2026 1:58:23 PM EST | |||
| 365.00 | 58.70 | 61.45 | 60.08 | % | 0.16 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.33 | 4/29/2026 1:58:23 PM EST | |||
| 367.50 | 56.60 | 59.40 | 58.00 | 58.45 | % | 0.16 | 2 | 0 | 0.69 | 0.94 | 0.00 | -0.36 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 370.00 | 54.00 | 56.70 | 55.35 | 47.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 0.94 | 0.00 | -0.40 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 372.50 | 51.65 | 54.75 | 53.20 | % | 0.14 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.44 | 4/29/2026 1:58:23 PM EST | |||
| 375.00 | 49.35 | 52.30 | 50.83 | 50.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.82 | 0.91 | 0.00 | -0.48 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 377.50 | 47.10 | 49.75 | 48.43 | 48.18 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.72 | 0.90 | 0.00 | -0.52 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 380.00 | 44.95 | 47.75 | 46.35 | 45.97 | % | 0.12 | 6 | 0 | 0.64 | 0.89 | 0.00 | -0.56 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 382.50 | 42.75 | 45.50 | 44.13 | 40.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.88 | 0.01 | -0.61 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 385.00 | 40.55 | 43.10 | 41.83 | 43.24 | +9.94 | +29.85% | 0.11 | 50 | 6 | 0.67 | 0.86 | 0.01 | -0.65 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 387.50 | 38.70 | 40.90 | 39.80 | 40.60 | % | 0.10 | 12 | 0 | 0.67 | 0.85 | 0.01 | -0.70 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 390.00 | 37.00 | 38.85 | 37.93 | 38.46 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.68 | 0.83 | 0.01 | -0.74 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 392.50 | 34.80 | 36.80 | 35.80 | % | 0.09 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.79 | 4/29/2026 1:58:23 PM EST | |||
| 395.00 | 32.60 | 34.55 | 33.58 | 34.94 | +1.72 | +5.18% | 0.09 | 1 | 21 | 0.65 | 0.79 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 397.50 | 31.35 | 32.60 | 31.98 | 31.00 | -4.57 | -12.85% | 0.08 | 6 | 2 | 0.66 | 0.77 | 0.01 | -0.88 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 400.00 | 29.70 | 31.15 | 30.43 | 29.17 | -4.50 | -13.37% | 0.08 | 15 | 10 | 0.67 | 0.75 | 0.01 | -0.92 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 402.50 | 27.40 | 29.40 | 28.40 | 29.30 | -2.82 | -8.78% | 0.07 | 2 | 51 | 0.66 | 0.73 | 0.01 | -0.95 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 405.00 | 26.20 | 27.25 | 26.73 | 24.71 | +0.71 | +2.96% | 0.07 | 3 | 6 | 0.65 | 0.70 | 0.01 | -0.99 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 407.50 | 24.80 | 25.65 | 25.23 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | 0.68 | 0.01 | -1.02 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 410.00 | 23.25 | 23.95 | 23.60 | 22.76 | -5.05 | -18.16% | 0.06 | 3 | 9 | 0.65 | 0.66 | 0.01 | -1.05 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 412.50 | 21.70 | 22.40 | 22.05 | 20.78 | -4.26 | -17.02% | 0.05 | 39 | 12 | 0.66 | 0.63 | 0.01 | -1.07 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 415.00 | 20.20 | 20.95 | 20.58 | 19.62 | -4.16 | -17.50% | 0.05 | 13 | 41 | 0.66 | 0.61 | 0.01 | -1.10 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 417.50 | 18.80 | 19.50 | 19.15 | 18.80 | -4.95 | -20.85% | 0.05 | 13 | 10 | 0.66 | 0.58 | 0.01 | -1.11 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 420.00 | 17.50 | 18.20 | 17.85 | 17.42 | -4.53 | -20.64% | 0.04 | 42 | 39 | 0.66 | 0.56 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 422.50 | 16.20 | 17.05 | 16.63 | 16.24 | -3.61 | -18.19% | 0.04 | 47 | 244 | 0.66 | 0.53 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 425.00 | 15.05 | 15.70 | 15.38 | 15.00 | -4.00 | -21.06% | 0.04 | 520 | 173 | 0.66 | 0.51 | 0.01 | -1.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 427.50 | 13.90 | 14.55 | 14.23 | 13.90 | -3.10 | -18.24% | 0.03 | 44 | 108 | 0.66 | 0.48 | 0.01 | -1.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 430.00 | 12.80 | 13.50 | 13.15 | 12.90 | -3.10 | -19.38% | 0.03 | 89 | 423 | 0.67 | 0.46 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 432.50 | 11.85 | 12.50 | 12.18 | 11.89 | -3.41 | -22.29% | 0.03 | 15 | 28 | 0.66 | 0.43 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 435.00 | 10.85 | 11.50 | 11.18 | 11.00 | -3.00 | -21.43% | 0.03 | 414 | 302 | 0.67 | 0.41 | 0.01 | -1.11 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 437.50 | 10.00 | 10.60 | 10.30 | 10.08 | -2.92 | -22.47% | 0.02 | 11 | 13 | 0.67 | 0.38 | 0.01 | -1.10 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 440.00 | 9.40 | 9.80 | 9.60 | 9.54 | -2.46 | -20.50% | 0.02 | 401 | 109 | 0.67 | 0.36 | 0.01 | -1.08 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 442.50 | 8.40 | 9.00 | 8.70 | 8.81 | -2.64 | -23.06% | 0.02 | 4 | 9 | 0.68 | 0.34 | 0.01 | -1.06 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 445.00 | 7.70 | 8.25 | 7.98 | 7.85 | -2.60 | -24.88% | 0.02 | 204 | 250 | 0.68 | 0.32 | 0.01 | -1.03 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 447.50 | 7.05 | 7.60 | 7.33 | 7.10 | -2.70 | -27.56% | 0.02 | 56 | 23 | 0.68 | 0.30 | 0.01 | -1.01 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 450.00 | 6.45 | 6.95 | 6.70 | 6.85 | -2.22 | -24.48% | 0.01 | 126 | 333 | 0.68 | 0.28 | 0.01 | -0.98 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 452.50 | 5.90 | 6.40 | 6.15 | 5.85 | -2.45 | -29.52% | 0.01 | 68 | 16 | 0.68 | 0.26 | 0.01 | -0.95 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 455.00 | 5.50 | 5.85 | 5.68 | 5.57 | -2.16 | -27.95% | 0.01 | 31 | 55 | 0.69 | 0.24 | 0.01 | -0.91 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 457.50 | 4.90 | 5.35 | 5.13 | 4.90 | -1.28 | -20.72% | 0.01 | 21 | 6 | 0.69 | 0.22 | 0.01 | -0.88 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 460.00 | 4.65 | 4.85 | 4.75 | 4.80 | -1.81 | -27.39% | 0.01 | 373 | 159 | 0.69 | 0.21 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 462.50 | 4.05 | 4.45 | 4.25 | 4.09 | -1.26 | -23.56% | 0.01 | 29 | 30 | 0.69 | 0.19 | 0.01 | -0.81 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 465.00 | 3.65 | 4.00 | 3.83 | 3.72 | -1.63 | -30.47% | 0.01 | 28 | 90 | 0.69 | 0.18 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 467.50 | 3.30 | 3.70 | 3.50 | 3.30 | -1.90 | -36.54% | 0.01 | 19 | 44 | 0.70 | 0.17 | 0.01 | -0.74 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 470.00 | 3.00 | 3.45 | 3.23 | 3.12 | -1.78 | -36.33% | 0.01 | 23 | 219 | 0.70 | 0.15 | 0.01 | -0.70 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 472.50 | 2.79 | 3.05 | 2.92 | 2.85 | -1.25 | -30.49% | 0.01 | 41 | 18 | 0.69 | 0.14 | 0.01 | -0.67 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 475.00 | 2.55 | 2.74 | 2.65 | 2.60 | -1.16 | -30.86% | 0.01 | 45 | 51 | 0.70 | 0.13 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 477.50 | 2.29 | 2.58 | 2.44 | 2.36 | -1.04 | -30.59% | 0.01 | 7 | 9 | 0.70 | 0.12 | 0.00 | -0.59 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 480.00 | 2.06 | 2.25 | 2.16 | 2.12 | -1.23 | -36.72% | 0.00 | 88 | 240 | 0.70 | 0.11 | 0.00 | -0.56 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 482.50 | 1.87 | 2.14 | 2.01 | 1.87 | -0.99 | -34.62% | 0.00 | 6 | 14 | 0.71 | 0.10 | 0.00 | -0.53 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 485.00 | 1.78 | 1.84 | 1.81 | 1.71 | +0.06 | +3.64% | 0.00 | 44 | 16 | 0.71 | 0.09 | 0.00 | -0.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 487.50 | 1.51 | 1.67 | 1.59 | 1.57 | -0.28 | -15.14% | 0.00 | 4 | 7 | 0.71 | 0.08 | 0.00 | -0.46 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 490.00 | 1.33 | 1.52 | 1.43 | 1.32 | -0.98 | -42.61% | 0.00 | 281 | 17 | 0.71 | 0.08 | 0.00 | -0.43 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 492.50 | 1.23 | 1.37 | 1.30 | 1.22 | -0.81 | -39.91% | 0.00 | 15 | 1 | 0.71 | 0.07 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 495.00 | 1.10 | 1.28 | 1.19 | 1.35 | -0.52 | -27.81% | 0.00 | 6 | 11 | 0.71 | 0.06 | 0.00 | -0.37 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 497.50 | 0.98 | 1.16 | 1.07 | 1.01 | -0.47 | -31.76% | 0.00 | 2 | 10 | 0.71 | 0.06 | 0.00 | -0.35 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 500.00 | 0.87 | 1.03 | 0.95 | 0.89 | -0.67 | -42.95% | 0.00 | 597 | 126 | 0.72 | 0.05 | 0.00 | -0.32 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 502.50 | 0.78 | 0.93 | 0.86 | 0.81 | -0.44 | -35.20% | 0.00 | 69 | 2 | 0.72 | 0.05 | 0.00 | -0.30 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 505.00 | 0.69 | 0.94 | 0.82 | 0.83 | -0.46 | -35.66% | 0.00 | 19 | 9 | 0.71 | 0.04 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 507.50 | 0.63 | 0.76 | 0.70 | 0.76 | -0.24 | -24.00% | 0.00 | 29 | 2 | 0.70 | 0.04 | 0.00 | -0.25 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 510.00 | 0.55 | 0.80 | 0.68 | 0.69 | -0.24 | -25.81% | 0.00 | 8 | 17 | 0.72 | 0.03 | 0.00 | -0.23 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 512.50 | 0.49 | 0.76 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.21 | 4/29/2026 1:58:23 PM EST | |||
| 515.00 | 0.32 | 0.57 | 0.45 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 352.50 | 0.47 | 0.53 | 0.50 | 0.51 | +0.04 | +8.52% | 0.00 | 17 | 27 | 0.73 | -0.02 | 0.00 | -0.19 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 355.00 | 0.53 | 0.65 | 0.59 | 0.56 | -0.02 | -3.45% | 0.00 | 48 | 67 | 0.70 | -0.02 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 357.50 | 0.60 | 0.73 | 0.67 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.03 | 0.00 | -0.24 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 360.00 | 0.69 | 0.82 | 0.76 | 0.80 | +0.06 | +8.11% | 0.00 | 10 | 76 | 0.70 | -0.04 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 362.50 | 0.79 | 0.93 | 0.86 | 0.88 | +0.05 | +6.03% | 0.00 | 26 | 47 | 0.71 | -0.04 | 0.00 | -0.29 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 365.00 | 0.85 | 1.04 | 0.95 | 1.11 | +0.17 | +18.09% | 0.00 | 31 | 111 | 0.72 | -0.05 | 0.00 | -0.33 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 367.50 | 1.02 | 1.19 | 1.11 | 1.29 | +0.21 | +19.45% | 0.00 | 1 | 24 | 0.70 | -0.06 | 0.00 | -0.36 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 370.00 | 0.92 | 1.34 | 1.13 | 1.37 | +0.12 | +9.60% | 0.00 | 3 | 406 | 0.68 | -0.06 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 372.50 | 1.34 | 1.50 | 1.42 | 1.40 | +0.01 | +0.72% | 0.00 | 2 | 10 | 0.68 | -0.07 | 0.00 | -0.44 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 375.00 | 1.54 | 1.70 | 1.62 | 1.77 | +0.17 | +10.63% | 0.00 | 7 | 545 | 0.68 | -0.09 | 0.00 | -0.48 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 377.50 | 1.70 | 1.96 | 1.83 | 2.32 | +0.32 | +16.00% | 0.00 | 15 | 13 | 0.67 | -0.10 | 0.00 | -0.52 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 380.00 | 2.00 | 2.21 | 2.11 | 2.15 | +0.09 | +4.37% | 0.01 | 86 | 301 | 0.67 | -0.11 | 0.00 | -0.56 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 382.50 | 2.27 | 2.49 | 2.38 | 2.92 | +0.58 | +24.79% | 0.01 | 35 | 11 | 0.67 | -0.12 | 0.01 | -0.61 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 385.00 | 2.60 | 2.83 | 2.72 | 2.88 | +0.17 | +6.28% | 0.01 | 30 | 163 | 0.67 | -0.14 | 0.01 | -0.65 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 387.50 | 2.99 | 3.25 | 3.12 | 3.13 | +0.05 | +1.63% | 0.01 | 38 | 7 | 0.66 | -0.15 | 0.01 | -0.70 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 390.00 | 3.30 | 3.75 | 3.53 | 3.50 | +0.07 | +2.05% | 0.01 | 19 | 177 | 0.66 | -0.17 | 0.01 | -0.74 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 392.50 | 3.85 | 4.10 | 3.98 | 4.30 | +0.25 | +6.18% | 0.01 | 40 | 2 | 0.66 | -0.19 | 0.01 | -0.79 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 395.00 | 4.35 | 4.60 | 4.48 | 4.65 | +0.45 | +10.72% | 0.01 | 62 | 98 | 0.66 | -0.21 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 397.50 | 4.90 | 5.35 | 5.13 | 5.95 | +1.20 | +25.27% | 0.01 | 15 | 50 | 0.66 | -0.23 | 0.01 | -0.88 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 400.00 | 5.55 | 5.85 | 5.70 | 5.90 | +0.85 | +16.84% | 0.01 | 193 | 95 | 0.65 | -0.25 | 0.01 | -0.92 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 402.50 | 6.25 | 6.55 | 6.40 | 7.35 | +1.33 | +22.10% | 0.02 | 100 | 5 | 0.65 | -0.27 | 0.01 | -0.95 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 405.00 | 7.00 | 7.50 | 7.25 | 7.38 | +0.45 | +6.50% | 0.02 | 14 | 27 | 0.65 | -0.30 | 0.01 | -0.99 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 407.50 | 7.85 | 8.20 | 8.03 | 8.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | -0.32 | 0.01 | -1.02 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 410.00 | 8.70 | 9.10 | 8.90 | 9.15 | +0.75 | +8.93% | 0.02 | 11 | 108 | 0.65 | -0.34 | 0.01 | -1.05 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 412.50 | 9.65 | 10.25 | 9.95 | 10.27 | +0.77 | +8.11% | 0.02 | 16 | 3 | 0.65 | -0.37 | 0.01 | -1.07 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 415.00 | 10.65 | 11.10 | 10.88 | 11.54 | +1.24 | +12.04% | 0.03 | 21 | 36 | 0.65 | -0.39 | 0.01 | -1.10 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 417.50 | 11.80 | 12.20 | 12.00 | 12.40 | +0.95 | +8.30% | 0.03 | 20 | 2 | 0.65 | -0.42 | 0.01 | -1.11 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 420.00 | 13.00 | 13.40 | 13.20 | 13.75 | +1.22 | +9.74% | 0.03 | 74 | 154 | 0.66 | -0.44 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 422.50 | 14.20 | 14.65 | 14.43 | 15.03 | +1.58 | +11.75% | 0.03 | 79 | 68 | 0.67 | -0.47 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 425.00 | 15.40 | 15.95 | 15.68 | 15.92 | +1.27 | +8.67% | 0.04 | 116 | 113 | 0.66 | -0.49 | 0.01 | -1.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 427.50 | 16.90 | 17.50 | 17.20 | 16.05 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.66 | -0.52 | 0.01 | -1.14 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 430.00 | 18.25 | 18.80 | 18.53 | 18.75 | +1.95 | +11.61% | 0.04 | 1 | 43 | 0.66 | -0.55 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 432.50 | 19.70 | 20.25 | 19.98 | 20.35 | -1.44 | -6.61% | 0.05 | 2 | 1 | 0.67 | -0.57 | 0.01 | -1.13 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 435.00 | 21.30 | 22.00 | 21.65 | 19.68 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.67 | -0.59 | 0.01 | -1.11 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 437.50 | 22.95 | 23.45 | 23.20 | 20.70 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.67 | -0.62 | 0.01 | -1.10 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 440.00 | 24.45 | 25.15 | 24.80 | 26.59 | +3.49 | +15.11% | 0.06 | 4 | 30 | 0.67 | -0.64 | 0.01 | -1.08 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 442.50 | 26.15 | 27.00 | 26.58 | % | 0.06 | 0 | 0 | 0.68 | -0.66 | 0.01 | -1.06 | 4/29/2026 1:58:23 PM EST | |||
| 445.00 | 27.85 | 28.65 | 28.25 | 28.18 | +2.04 | +7.81% | 0.06 | 1 | 3 | 0.68 | -0.68 | 0.01 | -1.03 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 447.50 | 29.90 | 31.75 | 30.83 | 30.35 | % | 0.07 | 12 | 0 | 0.67 | -0.70 | 0.01 | -1.01 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 450.00 | 31.70 | 33.45 | 32.58 | 35.00 | +10.25 | +41.42% | 0.07 | 1 | 4 | 0.67 | -0.72 | 0.01 | -0.98 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 452.50 | 33.70 | 35.75 | 34.73 | % | 0.08 | 0 | 0 | 0.66 | -0.74 | 0.01 | -0.95 | 4/29/2026 1:58:23 PM EST | |||
| 455.00 | 35.30 | 36.30 | 35.80 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.69 | -0.76 | 0.01 | -0.91 | 4/22/2026 | 4/29/2026 1:58:23 PM EST |
| 457.50 | 37.55 | 39.75 | 38.65 | % | 0.08 | 0 | 0 | 0.68 | -0.78 | 0.01 | -0.88 | 4/29/2026 1:58:23 PM EST | |||
| 460.00 | 39.55 | 41.60 | 40.58 | 47.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.70 | -0.79 | 0.01 | -0.85 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 462.50 | 40.80 | 44.25 | 42.53 | 39.55 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.64 | -0.81 | 0.01 | -0.81 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 465.00 | 43.00 | 46.30 | 44.65 | 38.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.82 | 0.01 | -0.77 | 4/22/2026 | 4/29/2026 1:58:23 PM EST |
| 467.50 | 45.05 | 48.50 | 46.78 | % | 0.10 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.74 | 4/29/2026 1:58:23 PM EST | |||
| 470.00 | 47.20 | 50.65 | 48.93 | % | 0.10 | 0 | 0 | 0.67 | -0.85 | 0.01 | -0.70 | 4/29/2026 1:58:23 PM EST | |||
| 472.50 | 49.50 | 52.85 | 51.18 | % | 0.11 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.67 | 4/29/2026 1:58:23 PM EST | |||
| 475.00 | 51.65 | 55.10 | 53.38 | 54.75 | +4.80 | +9.61% | 0.11 | 2 | 1 | 0.72 | -0.87 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 477.50 | 54.05 | 57.35 | 55.70 | % | 0.12 | 0 | 0 | 0.65 | -0.88 | 0.00 | -0.59 | 4/29/2026 1:58:23 PM EST | |||
| 480.00 | 56.40 | 59.60 | 58.00 | % | 0.12 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.56 | 4/29/2026 1:58:23 PM EST | |||
| 482.50 | 58.45 | 61.90 | 60.18 | % | 0.12 | 0 | 0 | 0.86 | -0.90 | 0.00 | -0.53 | 4/29/2026 1:58:23 PM EST | |||
| 485.00 | 60.70 | 64.20 | 62.45 | % | 0.13 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.49 | 4/29/2026 1:58:23 PM EST | |||
| 487.50 | 63.05 | 66.55 | 64.80 | % | 0.13 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.46 | 4/29/2026 1:58:23 PM EST | |||
| 490.00 | 65.15 | 68.90 | 67.03 | % | 0.14 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.43 | 4/29/2026 1:58:23 PM EST | |||
| 492.50 | 67.55 | 71.25 | 69.40 | % | 0.14 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.40 | 4/29/2026 1:58:23 PM EST | |||
| 495.00 | 69.90 | 73.65 | 71.78 | % | 0.15 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.37 | 4/29/2026 1:58:23 PM EST | |||
| 497.50 | 72.50 | 76.00 | 74.25 | % | 0.15 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.35 | 4/29/2026 1:58:23 PM EST | |||
| 500.00 | 74.80 | 78.40 | 76.60 | 73.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.32 | 4/21/2026 | 4/29/2026 1:58:23 PM EST |
| 502.50 | 77.35 | 80.80 | 79.08 | % | 0.16 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.30 | 4/29/2026 1:58:23 PM EST | |||
| 505.00 | 79.75 | 83.25 | 81.50 | % | 0.16 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.27 | 4/29/2026 1:58:23 PM EST | |||
| 507.50 | 82.30 | 85.65 | 83.98 | % | 0.17 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.25 | 4/29/2026 1:58:23 PM EST | |||
| 510.00 | 84.55 | 88.10 | 86.33 | % | 0.17 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.23 | 4/29/2026 1:58:23 PM EST | |||
| 512.50 | 87.05 | 90.50 | 88.78 | % | 0.17 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.21 | 4/29/2026 1:58:23 PM EST | |||
| 515.00 | 89.50 | 93.00 | 91.25 | % | 0.18 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.20 | 4/29/2026 1:58:23 PM EST |