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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 152.75 | 155.65 | 154.20 | % | 0.57 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:23 PM EST | |||
| 280.00 | 142.80 | 145.80 | 144.30 | % | 0.52 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:23 PM EST | |||
| 290.00 | 132.80 | 135.70 | 134.25 | 131.91 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 300.00 | 122.85 | 125.70 | 124.28 | 107.54 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/29/2026 1:58:23 PM EST |
| 305.00 | 117.85 | 120.85 | 119.35 | 102.59 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.27 | 1.00 | 0.00 | -0.03 | 4/15/2026 | 4/29/2026 1:58:23 PM EST |
| 310.00 | 112.90 | 115.75 | 114.33 | 83.21 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.23 | 1.00 | 0.00 | -0.04 | 4/14/2026 | 4/29/2026 1:58:23 PM EST |
| 315.00 | 107.90 | 110.80 | 109.35 | 51.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.07 | 3/30/2026 | 4/29/2026 1:58:23 PM EST |
| 320.00 | 102.95 | 106.10 | 104.53 | 99.98 | 0.00 | 0.00% | 0.33 | 0 | 63 | 1.15 | 0.99 | 0.00 | -0.10 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 325.00 | 97.95 | 100.85 | 99.40 | 99.35 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.11 | 0.99 | 0.00 | -0.11 | 4/21/2026 | 4/29/2026 1:58:23 PM EST |
| 330.00 | 93.05 | 95.95 | 94.50 | 87.02 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.04 | 0.99 | 0.00 | -0.14 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 335.00 | 88.10 | 90.90 | 89.50 | 88.35 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.98 | 0.98 | 0.00 | -0.16 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 340.00 | 83.20 | 86.20 | 84.70 | 90.85 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.96 | 0.98 | 0.00 | -0.18 | 4/22/2026 | 4/29/2026 1:58:23 PM EST |
| 345.00 | 78.25 | 81.10 | 79.68 | 86.33 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.93 | 0.97 | 0.00 | -0.21 | 4/22/2026 | 4/29/2026 1:58:23 PM EST |
| 347.50 | 75.80 | 79.05 | 77.43 | % | 0.22 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.22 | 4/29/2026 1:58:23 PM EST | |||
| 350.00 | 73.40 | 76.20 | 74.80 | 79.75 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.88 | 0.97 | 0.00 | -0.24 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 352.50 | 70.95 | 73.80 | 72.38 | % | 0.21 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.25 | 4/29/2026 1:58:23 PM EST | |||
| 355.00 | 68.55 | 71.55 | 70.05 | 61.15 | 0.00 | 0.00% | 0.20 | 0 | 104 | 0.86 | 0.96 | 0.00 | -0.28 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 357.50 | 66.15 | 69.15 | 67.65 | 68.27 | +0.35 | +0.52% | 0.19 | 2 | 4 | 0.84 | 0.95 | 0.00 | -0.30 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 360.00 | 64.45 | 66.70 | 65.58 | 66.47 | -1.34 | -1.98% | 0.18 | 11 | 217 | 0.79 | 0.95 | 0.00 | -0.31 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 362.50 | 61.35 | 64.20 | 62.78 | % | 0.17 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.33 | 4/29/2026 1:58:23 PM EST | |||
| 365.00 | 59.00 | 61.70 | 60.35 | 61.76 | +11.72 | +23.43% | 0.17 | 1 | 164 | 0.78 | 0.94 | 0.00 | -0.35 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 367.50 | 56.65 | 59.40 | 58.03 | 58.93 | % | 0.16 | 2 | 0 | 0.78 | 0.93 | 0.00 | -0.37 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 370.00 | 54.50 | 57.05 | 55.78 | 57.65 | -3.35 | -5.50% | 0.15 | 10 | 296 | 0.64 | 0.92 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 372.50 | 52.00 | 54.75 | 53.38 | 59.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.75 | 0.91 | 0.00 | -0.42 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 375.00 | 50.30 | 52.40 | 51.35 | 51.20 | -4.15 | -7.50% | 0.14 | 32 | 241 | 0.59 | 0.90 | 0.00 | -0.44 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 377.50 | 47.60 | 49.75 | 48.68 | 50.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.89 | 0.00 | -0.47 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 380.00 | 46.15 | 48.15 | 47.15 | 46.62 | -3.93 | -7.78% | 0.12 | 25 | 327 | 0.63 | 0.88 | 0.00 | -0.50 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 382.50 | 43.20 | 45.70 | 44.45 | 47.46 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | 0.87 | 0.01 | -0.53 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 385.00 | 41.35 | 43.55 | 42.45 | 42.45 | -2.51 | -5.59% | 0.11 | 34 | 247 | 0.61 | 0.86 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 387.50 | 39.05 | 41.40 | 40.23 | 41.97 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | 0.84 | 0.01 | -0.58 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 390.00 | 37.85 | 39.30 | 38.58 | 37.70 | -4.29 | -10.22% | 0.10 | 25 | 1,463 | 0.59 | 0.82 | 0.01 | -0.62 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 392.50 | 35.15 | 37.85 | 36.50 | % | 0.09 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.65 | 4/29/2026 1:58:23 PM EST | |||
| 395.00 | 33.95 | 35.35 | 34.65 | 33.75 | -3.52 | -9.45% | 0.09 | 6 | 387 | 0.61 | 0.79 | 0.01 | -0.68 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 397.50 | 32.00 | 33.10 | 32.55 | 31.90 | +0.18 | +0.57% | 0.08 | 31 | 54 | 0.59 | 0.77 | 0.01 | -0.71 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 400.00 | 29.90 | 31.25 | 30.58 | 29.65 | -4.65 | -13.56% | 0.08 | 143 | 1,331 | 0.59 | 0.75 | 0.01 | -0.74 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 402.50 | 28.20 | 29.45 | 28.83 | 30.70 | +1.71 | +5.90% | 0.07 | 9 | 12 | 0.60 | 0.73 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 405.00 | 26.30 | 27.85 | 27.08 | 26.80 | -4.50 | -14.38% | 0.07 | 175 | 1,147 | 0.60 | 0.70 | 0.01 | -0.80 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 407.50 | 25.10 | 26.15 | 25.63 | 24.65 | -5.28 | -17.65% | 0.06 | 85 | 48 | 0.60 | 0.68 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 410.00 | 23.55 | 24.50 | 24.03 | 23.50 | -4.96 | -17.43% | 0.06 | 61 | 970 | 0.60 | 0.66 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 412.50 | 22.25 | 23.25 | 22.75 | 22.05 | 0.00 | 0.00% | 0.06 | 5 | 116 | 0.60 | 0.63 | 0.01 | -0.87 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 415.00 | 20.90 | 21.65 | 21.28 | 20.49 | -4.61 | -18.37% | 0.05 | 155 | 780 | 0.60 | 0.61 | 0.01 | -0.89 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 417.50 | 19.40 | 20.25 | 19.83 | 19.35 | -4.03 | -17.24% | 0.05 | 52 | 222 | 0.60 | 0.58 | 0.01 | -0.91 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 420.00 | 18.10 | 18.80 | 18.45 | 18.20 | -3.80 | -17.28% | 0.04 | 832 | 1,759 | 0.60 | 0.56 | 0.01 | -0.92 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 422.50 | 17.05 | 17.45 | 17.25 | 17.25 | -3.25 | -15.86% | 0.04 | 518 | 313 | 0.60 | 0.53 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 425.00 | 15.90 | 16.25 | 16.08 | 16.00 | -3.43 | -17.66% | 0.04 | 1,806 | 1,013 | 0.60 | 0.51 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 427.50 | 14.25 | 15.15 | 14.70 | 14.57 | -3.68 | -20.17% | 0.03 | 185 | 257 | 0.60 | 0.48 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 430.00 | 13.60 | 14.00 | 13.80 | 13.50 | -3.60 | -21.06% | 0.03 | 721 | 1,623 | 0.60 | 0.46 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 432.50 | 12.40 | 13.00 | 12.70 | 12.50 | -3.05 | -19.62% | 0.03 | 109 | 188 | 0.60 | 0.44 | 0.01 | -0.92 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 435.00 | 11.40 | 12.00 | 11.70 | 11.70 | -3.17 | -21.32% | 0.03 | 457 | 630 | 0.60 | 0.41 | 0.01 | -0.91 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 437.50 | 10.55 | 11.10 | 10.83 | 11.00 | -2.73 | -19.89% | 0.02 | 453 | 484 | 0.61 | 0.39 | 0.01 | -0.90 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 440.00 | 9.95 | 10.25 | 10.10 | 10.00 | -2.60 | -20.64% | 0.02 | 1,477 | 1,532 | 0.61 | 0.37 | 0.01 | -0.89 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 442.50 | 8.85 | 9.45 | 9.15 | 8.87 | -2.92 | -24.77% | 0.02 | 90 | 82 | 0.61 | 0.35 | 0.01 | -0.87 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 445.00 | 8.35 | 8.70 | 8.53 | 8.48 | -2.50 | -22.77% | 0.02 | 500 | 616 | 0.61 | 0.33 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 447.50 | 7.55 | 8.00 | 7.78 | 7.55 | -2.41 | -24.20% | 0.02 | 200 | 108 | 0.61 | 0.31 | 0.01 | -0.82 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 450.00 | 7.05 | 7.35 | 7.20 | 7.20 | -2.30 | -24.22% | 0.02 | 705 | 1,848 | 0.61 | 0.29 | 0.01 | -0.80 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 452.50 | 6.30 | 6.80 | 6.55 | 6.35 | -2.35 | -27.02% | 0.01 | 85 | 29 | 0.62 | 0.27 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 455.00 | 5.80 | 6.20 | 6.00 | 5.79 | -2.27 | -28.17% | 0.01 | 84 | 999 | 0.62 | 0.25 | 0.01 | -0.74 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 457.50 | 5.25 | 5.70 | 5.48 | 5.55 | -1.28 | -18.75% | 0.01 | 120 | 183 | 0.62 | 0.23 | 0.01 | -0.72 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 460.00 | 5.00 | 5.20 | 5.10 | 5.12 | -1.80 | -26.02% | 0.01 | 450 | 580 | 0.62 | 0.22 | 0.01 | -0.69 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 462.50 | 4.35 | 4.75 | 4.55 | 4.65 | -1.09 | -18.99% | 0.01 | 55 | 69 | 0.62 | 0.20 | 0.01 | -0.66 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 465.00 | 4.10 | 4.30 | 4.20 | 4.25 | -1.50 | -26.09% | 0.01 | 2,294 | 1,037 | 0.62 | 0.18 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 467.50 | 3.60 | 4.00 | 3.80 | 3.73 | -1.62 | -30.28% | 0.01 | 20 | 30 | 0.63 | 0.17 | 0.01 | -0.60 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 470.00 | 3.25 | 3.60 | 3.43 | 3.34 | -1.66 | -33.20% | 0.01 | 412 | 1,063 | 0.63 | 0.16 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 472.50 | 3.05 | 3.30 | 3.18 | 3.15 | -1.40 | -30.77% | 0.01 | 116 | 83 | 0.63 | 0.15 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 475.00 | 2.81 | 3.05 | 2.93 | 2.91 | -1.25 | -30.05% | 0.01 | 343 | 681 | 0.63 | 0.13 | 0.01 | -0.52 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 477.50 | 2.54 | 2.76 | 2.65 | 2.57 | -1.23 | -32.37% | 0.01 | 46 | 59 | 0.63 | 0.12 | 0.00 | -0.49 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 480.00 | 2.32 | 2.49 | 2.41 | 2.42 | -1.13 | -31.84% | 0.01 | 559 | 1,011 | 0.64 | 0.11 | 0.00 | -0.46 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 482.50 | 2.07 | 2.27 | 2.17 | 2.25 | -0.85 | -27.42% | 0.00 | 39 | 138 | 0.64 | 0.11 | 0.00 | -0.44 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 485.00 | 1.91 | 2.06 | 1.99 | 1.95 | -1.02 | -34.35% | 0.00 | 74 | 1,291 | 0.64 | 0.10 | 0.00 | -0.41 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 487.50 | 1.69 | 1.89 | 1.79 | 1.71 | -0.75 | -30.49% | 0.00 | 136 | 209 | 0.64 | 0.09 | 0.00 | -0.39 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 490.00 | 1.53 | 1.71 | 1.62 | 1.59 | -0.85 | -34.84% | 0.00 | 156 | 1,023 | 0.64 | 0.08 | 0.00 | -0.37 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 492.50 | 1.38 | 1.55 | 1.47 | 1.42 | -0.57 | -28.65% | 0.00 | 7 | 26 | 0.65 | 0.08 | 0.00 | -0.35 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 495.00 | 1.27 | 1.41 | 1.34 | 1.34 | -0.76 | -36.19% | 0.00 | 57 | 280 | 0.65 | 0.07 | 0.00 | -0.33 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 497.50 | 1.13 | 1.28 | 1.21 | 1.23 | -0.65 | -34.58% | 0.00 | 75 | 36 | 0.65 | 0.06 | 0.00 | -0.31 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 500.00 | 1.06 | 1.16 | 1.11 | 1.10 | -0.67 | -37.86% | 0.00 | 737 | 909 | 0.65 | 0.06 | 0.00 | -0.29 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 502.50 | 0.92 | 1.06 | 0.99 | 0.98 | -0.66 | -40.25% | 0.00 | 10 | 107 | 0.66 | 0.05 | 0.00 | -0.27 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 505.00 | 0.82 | 0.96 | 0.89 | 0.89 | -0.54 | -37.77% | 0.00 | 4 | 198 | 0.66 | 0.05 | 0.00 | -0.26 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 507.50 | 0.75 | 1.00 | 0.88 | 0.87 | -0.45 | -34.10% | 0.00 | 4 | 31 | 0.66 | 0.05 | 0.00 | -0.24 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 510.00 | 0.69 | 0.82 | 0.76 | 0.69 | -0.50 | -42.02% | 0.00 | 35 | 287 | 0.66 | 0.04 | 0.00 | -0.23 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 512.50 | 0.61 | 0.90 | 0.76 | 0.69 | -0.42 | -37.84% | 0.00 | 5 | 44 | 0.67 | 0.04 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 515.00 | 0.55 | 0.93 | 0.74 | 0.60 | -0.43 | -41.75% | 0.00 | 52 | 81 | 0.67 | 0.04 | 0.00 | -0.20 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 517.50 | 0.49 | 0.62 | 0.56 | 0.68 | -0.25 | -26.89% | 0.00 | 2 | 20 | 0.67 | 0.03 | 0.00 | -0.19 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 520.00 | 0.46 | 0.72 | 0.59 | 0.51 | -0.37 | -42.05% | 0.00 | 43 | 130 | 0.67 | 0.03 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 522.50 | 0.41 | 0.70 | 0.56 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.17 | 4/29/2026 1:58:23 PM EST | |||
| 525.00 | 0.39 | 0.47 | 0.43 | 0.49 | -0.21 | -30.00% | 0.00 | 27 | 623 | 0.68 | 0.03 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 530.00 | 0.31 | 0.40 | 0.36 | 0.37 | -0.21 | -36.21% | 0.00 | 96 | 74 | 0.69 | 0.02 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 535.00 | 0.25 | 0.66 | 0.46 | 0.29 | -0.18 | -38.30% | 0.00 | 1 | 82 | 0.68 | 0.02 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 540.00 | 0.21 | 0.29 | 0.25 | 0.23 | -0.19 | -45.24% | 0.00 | 29 | 139 | 0.71 | 0.01 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 545.00 | 0.17 | 0.30 | 0.24 | 0.27 | -0.06 | -18.19% | 0.00 | 4 | 189 | 0.71 | 0.01 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 550.00 | 0.14 | 0.21 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 168 | 580 | 0.71 | 0.01 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 555.00 | 0.11 | 0.23 | 0.17 | 0.16 | -0.09 | -36.00% | 0.00 | 3 | 83 | 0.72 | 0.01 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 560.00 | 0.06 | 0.18 | 0.12 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 44 | 0.73 | 0.01 | 0.00 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.02 | 0.22 | 0.12 | 0.02 | -0.07 | -77.78% | 0.00 | 53 | 421 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.19 | -90.48% | 0.00 | 19 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 290.00 | 0.01 | 0.25 | 0.13 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 300.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 34 | 112 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 305.00 | 0.04 | 0.12 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 133 | 0.85 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 310.00 | 0.01 | 0.18 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 4 | 128 | 0.80 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 315.00 | 0.07 | 0.16 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 107 | 1,519 | 0.80 | 0.00 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 320.00 | 0.11 | 0.22 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 113 | 337 | 0.73 | -0.01 | 0.00 | -0.10 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 325.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.02 | +12.50% | 0.00 | 24 | 1,370 | 0.77 | -0.01 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 330.00 | 0.18 | 0.26 | 0.22 | 0.21 | -0.01 | -4.55% | 0.00 | 66 | 227 | 0.72 | -0.01 | 0.00 | -0.14 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 335.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.03 | +13.05% | 0.00 | 1,162 | 337 | 0.72 | -0.02 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 340.00 | 0.31 | 0.38 | 0.35 | 0.35 | +0.04 | +12.91% | 0.00 | 45 | 566 | 0.71 | -0.02 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 345.00 | 0.39 | 0.50 | 0.45 | 0.41 | +0.01 | +2.50% | 0.00 | 24 | 306 | 0.69 | -0.03 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 347.50 | 0.45 | 0.55 | 0.50 | 0.51 | -0.03 | -5.56% | 0.00 | 4 | 4 | 0.69 | -0.03 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 350.00 | 0.51 | 0.64 | 0.58 | 0.57 | +0.08 | +16.33% | 0.00 | 118 | 737 | 0.68 | -0.03 | 0.00 | -0.24 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 352.50 | 0.41 | 0.79 | 0.60 | 0.69 | +0.08 | +13.12% | 0.00 | 22 | 39 | 0.68 | -0.04 | 0.00 | -0.25 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 355.00 | 0.64 | 0.82 | 0.73 | 0.69 | -0.03 | -4.17% | 0.00 | 31 | 1,320 | 0.66 | -0.04 | 0.00 | -0.28 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 357.50 | 0.34 | 1.30 | 0.82 | 0.85 | +0.14 | +19.72% | 0.00 | 22 | 34 | 0.64 | -0.05 | 0.00 | -0.30 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 360.00 | 0.85 | 1.03 | 0.94 | 0.89 | +0.08 | +9.88% | 0.00 | 136 | 704 | 0.65 | -0.05 | 0.00 | -0.31 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 362.50 | 0.93 | 1.07 | 1.00 | 1.00 | +0.04 | +4.17% | 0.00 | 43 | 43 | 0.64 | -0.06 | 0.00 | -0.33 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 365.00 | 1.07 | 1.20 | 1.14 | 1.15 | +0.10 | +9.53% | 0.00 | 36 | 1,272 | 0.64 | -0.06 | 0.00 | -0.35 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 367.50 | 1.20 | 1.61 | 1.41 | 1.40 | +0.11 | +8.53% | 0.00 | 4 | 23 | 0.63 | -0.07 | 0.00 | -0.37 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 370.00 | 1.37 | 1.49 | 1.43 | 1.43 | +0.07 | +5.15% | 0.00 | 433 | 958 | 0.63 | -0.08 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 372.50 | 1.56 | 1.74 | 1.65 | 1.70 | +0.11 | +6.92% | 0.00 | 26 | 35 | 0.62 | -0.09 | 0.00 | -0.42 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 375.00 | 1.77 | 1.95 | 1.86 | 1.88 | +0.15 | +8.68% | 0.00 | 155 | 620 | 0.62 | -0.10 | 0.00 | -0.44 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 377.50 | 2.02 | 2.21 | 2.12 | 2.36 | +0.38 | +19.20% | 0.01 | 6 | 51 | 0.62 | -0.11 | 0.00 | -0.47 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 380.00 | 2.29 | 2.47 | 2.38 | 2.43 | +0.25 | +11.47% | 0.01 | 216 | 632 | 0.62 | -0.12 | 0.00 | -0.50 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 382.50 | 2.59 | 2.81 | 2.70 | 3.01 | +0.38 | +14.45% | 0.01 | 37 | 41 | 0.61 | -0.13 | 0.01 | -0.53 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 385.00 | 2.95 | 3.25 | 3.10 | 3.12 | +0.20 | +6.85% | 0.01 | 260 | 594 | 0.61 | -0.14 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 387.50 | 3.30 | 3.60 | 3.45 | 3.60 | +0.50 | +16.13% | 0.01 | 16 | 38 | 0.61 | -0.16 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 390.00 | 3.75 | 4.00 | 3.88 | 3.90 | +0.28 | +7.74% | 0.01 | 215 | 638 | 0.60 | -0.18 | 0.01 | -0.62 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 392.50 | 4.20 | 4.60 | 4.40 | 4.46 | +0.30 | +7.22% | 0.01 | 28 | 58 | 0.60 | -0.19 | 0.01 | -0.65 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 395.00 | 4.80 | 5.10 | 4.95 | 5.00 | +0.50 | +11.12% | 0.01 | 217 | 617 | 0.60 | -0.21 | 0.01 | -0.68 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 397.50 | 5.35 | 5.70 | 5.53 | 5.80 | +0.78 | +15.54% | 0.01 | 505 | 122 | 0.60 | -0.23 | 0.01 | -0.71 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 400.00 | 6.00 | 6.30 | 6.15 | 6.15 | +0.60 | +10.82% | 0.02 | 588 | 931 | 0.60 | -0.25 | 0.01 | -0.74 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 402.50 | 6.65 | 7.10 | 6.88 | 6.93 | +0.61 | +9.66% | 0.02 | 28 | 58 | 0.60 | -0.27 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 405.00 | 7.45 | 7.95 | 7.70 | 7.83 | +0.89 | +12.83% | 0.02 | 168 | 603 | 0.60 | -0.30 | 0.01 | -0.80 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 407.50 | 8.30 | 8.85 | 8.58 | 8.80 | +1.13 | +14.74% | 0.02 | 493 | 465 | 0.60 | -0.32 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 410.00 | 9.20 | 9.65 | 9.43 | 9.65 | +1.13 | +13.27% | 0.02 | 529 | 403 | 0.60 | -0.34 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 412.50 | 10.15 | 10.75 | 10.45 | 10.81 | +1.19 | +12.37% | 0.03 | 100 | 68 | 0.60 | -0.37 | 0.01 | -0.87 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 415.00 | 11.20 | 11.65 | 11.43 | 11.55 | +1.01 | +9.59% | 0.03 | 188 | 308 | 0.60 | -0.39 | 0.01 | -0.89 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 417.50 | 12.20 | 12.85 | 12.53 | 12.95 | +1.32 | +11.35% | 0.03 | 7 | 78 | 0.60 | -0.42 | 0.01 | -0.91 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 420.00 | 13.45 | 13.90 | 13.68 | 13.95 | +1.71 | +13.98% | 0.03 | 231 | 713 | 0.60 | -0.44 | 0.01 | -0.92 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 422.50 | 14.45 | 15.25 | 14.85 | 15.30 | +1.30 | +9.29% | 0.04 | 272 | 137 | 0.60 | -0.47 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 425.00 | 16.00 | 16.45 | 16.23 | 16.30 | +1.60 | +10.89% | 0.04 | 279 | 676 | 0.60 | -0.49 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 427.50 | 17.35 | 18.00 | 17.68 | 17.90 | +1.95 | +12.23% | 0.04 | 34 | 167 | 0.60 | -0.52 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 430.00 | 18.75 | 19.20 | 18.98 | 19.22 | +1.52 | +8.59% | 0.04 | 106 | 153 | 0.61 | -0.54 | 0.01 | -0.93 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 432.50 | 20.15 | 20.95 | 20.55 | 18.74 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.60 | -0.56 | 0.01 | -0.92 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 435.00 | 21.75 | 22.45 | 22.10 | 22.45 | +2.42 | +12.09% | 0.05 | 33 | 47 | 0.60 | -0.59 | 0.01 | -0.91 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 437.50 | 23.35 | 23.80 | 23.58 | 24.00 | +2.47 | +11.48% | 0.05 | 2 | 11 | 0.61 | -0.61 | 0.01 | -0.90 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 440.00 | 24.95 | 25.70 | 25.33 | 25.70 | +2.80 | +12.23% | 0.06 | 16 | 114 | 0.62 | -0.63 | 0.01 | -0.89 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 442.50 | 26.70 | 27.45 | 27.08 | 20.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.65 | 0.01 | -0.87 | 4/22/2026 | 4/29/2026 1:58:23 PM EST |
| 445.00 | 28.45 | 29.25 | 28.85 | 28.58 | +0.08 | +0.29% | 0.06 | 3 | 16 | 0.61 | -0.67 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 447.50 | 30.30 | 30.90 | 30.60 | 31.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.62 | -0.69 | 0.01 | -0.82 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 450.00 | 32.15 | 33.65 | 32.90 | 34.07 | +3.71 | +12.22% | 0.07 | 215 | 27 | 0.61 | -0.71 | 0.01 | -0.80 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 452.50 | 33.70 | 35.80 | 34.75 | 34.47 | % | 0.08 | 2 | 0 | 0.61 | -0.73 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 1:58:23 PM EST | |
| 455.00 | 35.55 | 37.95 | 36.75 | 39.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.63 | -0.75 | 0.01 | -0.74 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 457.50 | 37.90 | 39.75 | 38.83 | % | 0.08 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.72 | 4/29/2026 1:58:23 PM EST | |||
| 460.00 | 39.10 | 41.65 | 40.38 | 42.11 | -7.09 | -14.42% | 0.09 | 2 | 7 | 0.61 | -0.78 | 0.01 | -0.69 | 4/29/2026 | 4/29/2026 1:58:23 PM EST |
| 462.50 | 41.00 | 44.45 | 42.73 | % | 0.09 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.66 | 4/29/2026 1:58:23 PM EST | |||
| 465.00 | 43.05 | 46.60 | 44.83 | 41.75 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.59 | -0.82 | 0.01 | -0.63 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 467.50 | 45.10 | 48.70 | 46.90 | % | 0.10 | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.60 | 4/29/2026 1:58:23 PM EST | |||
| 470.00 | 47.30 | 50.90 | 49.10 | 52.86 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.62 | -0.84 | 0.01 | -0.57 | 4/24/2026 | 4/29/2026 1:58:23 PM EST |
| 472.50 | 49.30 | 53.05 | 51.18 | % | 0.11 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.54 | 4/29/2026 1:58:23 PM EST | |||
| 475.00 | 51.65 | 55.25 | 53.45 | % | 0.11 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.52 | 4/29/2026 1:58:23 PM EST | |||
| 477.50 | 53.85 | 57.50 | 55.68 | % | 0.12 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.49 | 4/29/2026 1:58:23 PM EST | |||
| 480.00 | 56.20 | 59.80 | 58.00 | 60.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.63 | -0.89 | 0.00 | -0.46 | 4/23/2026 | 4/29/2026 1:58:23 PM EST |
| 482.50 | 58.55 | 62.10 | 60.33 | % | 0.13 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.44 | 4/29/2026 1:58:23 PM EST | |||
| 485.00 | 60.80 | 64.40 | 62.60 | 59.88 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | -0.90 | 0.00 | -0.41 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 487.50 | 63.05 | 66.70 | 64.88 | % | 0.13 | 0 | 0 | 0.80 | -0.91 | 0.00 | -0.39 | 4/29/2026 1:58:23 PM EST | |||
| 490.00 | 65.20 | 69.05 | 67.13 | % | 0.14 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.37 | 4/29/2026 1:58:23 PM EST | |||
| 492.50 | 67.50 | 71.40 | 69.45 | % | 0.14 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.35 | 4/29/2026 1:58:23 PM EST | |||
| 495.00 | 69.95 | 73.75 | 71.85 | 68.56 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.93 | 0.00 | -0.33 | 4/17/2026 | 4/29/2026 1:58:23 PM EST |
| 497.50 | 72.25 | 76.15 | 74.20 | % | 0.15 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.31 | 4/29/2026 1:58:23 PM EST | |||
| 500.00 | 74.90 | 78.55 | 76.73 | 82.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.94 | 0.00 | -0.29 | 4/16/2026 | 4/29/2026 1:58:23 PM EST |
| 502.50 | 77.05 | 80.95 | 79.00 | % | 0.16 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.27 | 4/29/2026 1:58:23 PM EST | |||
| 505.00 | 79.45 | 83.35 | 81.40 | % | 0.16 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.26 | 4/29/2026 1:58:23 PM EST | |||
| 507.50 | 81.85 | 85.80 | 83.83 | % | 0.17 | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.24 | 4/29/2026 1:58:23 PM EST | |||
| 510.00 | 84.70 | 88.20 | 86.45 | % | 0.17 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.23 | 4/29/2026 1:58:23 PM EST | |||
| 512.50 | 86.70 | 90.65 | 88.68 | % | 0.17 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.21 | 4/29/2026 1:58:23 PM EST | |||
| 515.00 | 89.25 | 93.10 | 91.18 | % | 0.18 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.20 | 4/29/2026 1:58:23 PM EST | |||
| 517.50 | 91.85 | 95.55 | 93.70 | % | 0.18 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.19 | 4/29/2026 1:58:23 PM EST | |||
| 520.00 | 94.05 | 98.00 | 96.03 | % | 0.18 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.18 | 4/29/2026 1:58:23 PM EST | |||
| 522.50 | 96.85 | 100.45 | 98.65 | % | 0.19 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.17 | 4/29/2026 1:58:23 PM EST | |||
| 525.00 | 99.40 | 102.90 | 101.15 | % | 0.19 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.15 | 4/29/2026 1:58:23 PM EST | |||
| 530.00 | 104.35 | 107.85 | 106.10 | 105.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.14 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 535.00 | 108.85 | 112.80 | 110.83 | % | 0.21 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.11 | 4/29/2026 1:58:23 PM EST | |||
| 540.00 | 114.15 | 117.75 | 115.95 | 114.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.10 | 4/27/2026 | 4/29/2026 1:58:23 PM EST |
| 545.00 | 119.10 | 122.70 | 120.90 | 118.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.09 | 4/28/2026 | 4/29/2026 1:58:23 PM EST |
| 550.00 | 123.95 | 127.70 | 125.83 | % | 0.23 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.07 | 4/29/2026 1:58:23 PM EST | |||
| 555.00 | 128.65 | 132.65 | 130.65 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.06 | 4/29/2026 1:58:23 PM EST | |||
| 560.00 | 134.05 | 137.65 | 135.85 | % | 0.24 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 4/29/2026 1:58:23 PM EST |