Options Chain for MICROSOFT CORP COM (MSFT) - $411.38 as of 5/6/2026 1:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 72.10 | 75.25 | 73.68 | 60.83 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 352.50 | 69.60 | 72.75 | 71.18 | 72.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 355.00 | 67.10 | 70.05 | 68.58 | 70.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 357.50 | 64.60 | 67.60 | 66.10 | 55.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 360.00 | 62.10 | 65.10 | 63.60 | 53.19 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 362.50 | 59.60 | 62.60 | 61.10 | 64.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 365.00 | 57.10 | 60.10 | 58.60 | 64.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 9:59:01 AM EST |
| 367.50 | 54.60 | 57.60 | 56.10 | 59.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 370.00 | 52.10 | 55.10 | 53.60 | 42.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 372.50 | 49.60 | 52.60 | 51.10 | % | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 375.00 | 47.10 | 50.10 | 48.60 | 35.79 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 377.50 | 44.70 | 47.60 | 46.15 | % | 0.12 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 380.00 | 42.40 | 45.15 | 43.78 | 43.29 | +9.75 | +29.07% | 0.12 | 1 | 13 | 0.84 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 382.50 | 39.65 | 42.65 | 41.15 | 32.53 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.81 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 385.00 | 37.15 | 40.15 | 38.65 | 30.17 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.77 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 387.50 | 34.95 | 37.65 | 36.30 | 24.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 390.00 | 32.25 | 35.20 | 33.73 | 31.00 | +6.82 | +28.21% | 0.09 | 3 | 56 | 0.70 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 392.50 | 29.75 | 32.65 | 31.20 | 21.53 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.66 | 0.99 | 0.00 | -0.08 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 395.00 | 27.35 | 30.25 | 28.80 | 21.95 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.57 | 0.98 | 0.00 | -0.13 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 397.50 | 24.80 | 27.80 | 26.30 | 25.60 | +13.65 | +114.23% | 0.07 | 1 | 9 | 0.59 | 0.97 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 400.00 | 22.40 | 25.30 | 23.85 | 23.78 | +9.33 | +64.57% | 0.06 | 33 | 115 | 0.51 | 0.96 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 402.50 | 20.00 | 22.95 | 21.48 | 19.94 | +6.84 | +52.22% | 0.05 | 7 | 84 | 0.53 | 0.94 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 405.00 | 17.60 | 20.55 | 19.08 | 18.65 | +8.40 | +81.96% | 0.05 | 19 | 117 | 0.48 | 0.92 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 407.50 | 15.55 | 18.25 | 16.90 | 16.90 | +7.80 | +85.72% | 0.04 | 25 | 217 | 0.41 | 0.89 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 410.00 | 14.05 | 15.25 | 14.65 | 15.00 | +7.75 | +106.90% | 0.04 | 92 | 350 | 0.28 | 0.86 | 0.02 | -0.42 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 412.50 | 12.40 | 13.10 | 12.75 | 12.16 | +6.22 | +104.72% | 0.03 | 89 | 284 | 0.27 | 0.81 | 0.02 | -0.48 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 415.00 | 10.40 | 10.95 | 10.68 | 10.73 | +6.18 | +135.83% | 0.03 | 165 | 741 | 0.28 | 0.76 | 0.02 | -0.53 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 417.50 | 8.40 | 8.90 | 8.65 | 8.20 | +4.70 | +134.29% | 0.02 | 177 | 472 | 0.27 | 0.70 | 0.03 | -0.57 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 420.00 | 6.70 | 7.25 | 6.98 | 7.00 | +4.45 | +174.51% | 0.02 | 883 | 801 | 0.28 | 0.63 | 0.03 | -0.60 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 422.50 | 5.15 | 5.65 | 5.40 | 5.37 | +3.24 | +152.12% | 0.01 | 762 | 478 | 0.28 | 0.56 | 0.03 | -0.62 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 425.00 | 4.00 | 4.35 | 4.18 | 4.15 | +2.77 | +200.73% | 0.01 | 1,990 | 901 | 0.28 | 0.48 | 0.03 | -0.61 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 427.50 | 3.00 | 3.30 | 3.15 | 2.97 | +1.87 | +170.00% | 0.01 | 1,078 | 143 | 0.28 | 0.40 | 0.03 | -0.59 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 430.00 | 2.29 | 2.43 | 2.36 | 2.46 | +1.66 | +207.50% | 0.01 | 2,954 | 1,265 | 0.28 | 0.33 | 0.03 | -0.55 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 432.50 | 1.67 | 1.80 | 1.74 | 1.70 | +1.13 | +198.25% | 0.00 | 330 | 173 | 0.29 | 0.27 | 0.02 | -0.50 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 435.00 | 1.20 | 1.33 | 1.27 | 1.30 | +0.82 | +170.84% | 0.00 | 2,598 | 262 | 0.29 | 0.21 | 0.02 | -0.45 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 437.50 | 0.85 | 0.98 | 0.92 | 0.80 | +0.51 | +175.87% | 0.00 | 436 | 71 | 0.30 | 0.17 | 0.02 | -0.41 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 440.00 | 0.62 | 0.74 | 0.68 | 0.70 | +0.44 | +169.24% | 0.00 | 1,710 | 625 | 0.30 | 0.14 | 0.02 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 442.50 | 0.46 | 0.56 | 0.51 | 0.49 | +0.26 | +113.05% | 0.00 | 567 | 76 | 0.31 | 0.11 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 445.00 | 0.33 | 0.43 | 0.38 | 0.40 | +0.25 | +166.67% | 0.00 | 219 | 105 | 0.32 | 0.09 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 447.50 | 0.25 | 0.37 | 0.31 | 0.29 | +0.18 | +163.64% | 0.00 | 33 | 64 | 0.33 | 0.07 | 0.01 | -0.23 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 450.00 | 0.22 | 0.26 | 0.24 | 0.23 | +0.14 | +155.56% | 0.00 | 208 | 115 | 0.34 | 0.06 | 0.01 | -0.20 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 452.50 | 0.12 | 0.23 | 0.18 | 0.23 | +0.01 | +4.55% | 0.00 | 24 | 45 | 0.33 | 0.05 | 0.01 | -0.19 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 455.00 | 0.02 | 0.33 | 0.18 | 0.18 | +0.15 | +500.00% | 0.00 | 28 | 75 | 0.37 | 0.03 | 0.00 | -0.14 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 457.50 | 0.06 | 0.21 | 0.14 | 0.24 | +0.19 | +380.00% | 0.00 | 6 | 80 | 0.38 | 0.03 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 460.00 | 0.09 | 0.22 | 0.16 | 0.12 | +0.03 | +33.34% | 0.00 | 23 | 147 | 0.39 | 0.02 | 0.00 | -0.10 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 462.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 10 | 0.36 | 0.02 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 465.00 | 0.06 | 0.11 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 9 | 24 | 0.40 | 0.01 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 467.50 | 0.01 | 0.13 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.01 | 0.00 | -0.07 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 470.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 52 | 127 | 0.40 | 0.01 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 472.50 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.01 | 0.00 | -0.04 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 475.00 | 0.03 | 0.21 | 0.12 | 0.06 | +0.03 | +100.00% | 0.00 | 26 | 44 | 0.44 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 477.50 | 0.01 | 0.15 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 21 | 0.45 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 480.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 29 | 70 | 0.47 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 482.50 | 0.01 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 485.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.50 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 487.50 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 490.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 492.50 | 0.01 | 0.10 | 0.06 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 462 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 495.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 497.50 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 104 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 502.50 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 505.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 507.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 12 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 512.50 | 0.00 | 0.05 | 0.03 | 0.09 | -0.01 | -10.00% | 0.00 | 6 | 195 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 517.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 520.00 | 0.00 | 1.22 | 0.61 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 113 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 522.50 | 0.00 | 1.76 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 525.00 | 0.00 | 1.76 | 0.88 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 52 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 352.50 | 0.00 | 1.76 | 0.88 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 355.00 | 0.00 | 0.92 | 0.46 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 357.50 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 360.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 362.50 | 0.01 | 0.17 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 55 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 365.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 367.50 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 370.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 64 | 0.50 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 372.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.14 | -93.34% | 0.00 | 11 | 26 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 375.00 | 0.01 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 377.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 130 | 0.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 380.00 | 0.02 | 0.08 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 147 | 0.43 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 382.50 | 0.03 | 0.17 | 0.10 | 0.04 | -0.13 | -76.48% | 0.00 | 2 | 29 | 0.41 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 385.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 19 | 256 | 0.39 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 387.50 | 0.03 | 0.13 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 3 | 87 | 0.37 | -0.01 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 390.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.18 | -62.07% | 0.00 | 54 | 175 | 0.41 | -0.01 | 0.00 | -0.05 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 392.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.28 | -70.00% | 0.00 | 33 | 77 | 0.35 | -0.01 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 395.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.36 | -69.24% | 0.00 | 38 | 291 | 0.34 | -0.02 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 397.50 | 0.17 | 0.23 | 0.20 | 0.20 | -0.58 | -74.36% | 0.00 | 23 | 584 | 0.32 | -0.03 | 0.00 | -0.18 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 400.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.70 | -73.69% | 0.00 | 76 | 436 | 0.32 | -0.04 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 402.50 | 0.31 | 0.41 | 0.36 | 0.31 | -1.19 | -79.34% | 0.00 | 52 | 201 | 0.32 | -0.06 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 405.00 | 0.41 | 0.52 | 0.47 | 0.48 | -1.22 | -71.77% | 0.00 | 35 | 492 | 0.31 | -0.08 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 407.50 | 0.53 | 0.69 | 0.61 | 0.68 | -1.68 | -71.19% | 0.00 | 89 | 265 | 0.30 | -0.11 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 410.00 | 0.76 | 0.88 | 0.82 | 0.83 | -2.31 | -73.57% | 0.00 | 2,142 | 709 | 0.30 | -0.14 | 0.02 | -0.42 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 412.50 | 1.05 | 1.12 | 1.09 | 1.22 | -2.96 | -70.82% | 0.00 | 124 | 125 | 0.29 | -0.19 | 0.02 | -0.48 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 415.00 | 1.40 | 1.59 | 1.50 | 1.53 | -4.20 | -73.30% | 0.00 | 130 | 185 | 0.29 | -0.24 | 0.02 | -0.53 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 417.50 | 2.03 | 2.16 | 2.10 | 2.40 | -4.55 | -65.47% | 0.01 | 69 | 96 | 0.29 | -0.30 | 0.03 | -0.57 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 420.00 | 2.74 | 2.95 | 2.85 | 2.98 | -5.66 | -65.51% | 0.01 | 864 | 146 | 0.28 | -0.37 | 0.03 | -0.60 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 422.50 | 3.75 | 4.15 | 3.95 | 4.05 | -6.22 | -60.57% | 0.01 | 199 | 30 | 0.28 | -0.44 | 0.03 | -0.62 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 425.00 | 4.90 | 5.35 | 5.13 | 5.23 | -8.27 | -61.26% | 0.01 | 151 | 163 | 0.28 | -0.52 | 0.03 | -0.61 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 427.50 | 6.20 | 6.90 | 6.55 | 6.89 | -10.98 | -61.45% | 0.02 | 29 | 22 | 0.28 | -0.60 | 0.03 | -0.59 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 430.00 | 7.90 | 8.60 | 8.25 | 8.76 | -9.29 | -51.47% | 0.02 | 32 | 94 | 0.28 | -0.67 | 0.03 | -0.55 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 432.50 | 9.75 | 10.45 | 10.10 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.29 | -0.73 | 0.02 | -0.50 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 435.00 | 11.75 | 12.60 | 12.18 | 12.40 | -13.69 | -52.48% | 0.03 | 5 | 130 | 0.30 | -0.79 | 0.02 | -0.45 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 437.50 | 13.45 | 16.20 | 14.83 | 25.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.83 | 0.02 | -0.41 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 440.00 | 16.00 | 18.60 | 17.30 | 17.05 | -10.09 | -37.18% | 0.04 | 7 | 7 | 0.39 | -0.86 | 0.02 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 442.50 | 18.30 | 20.55 | 19.43 | 26.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | -0.89 | 0.01 | -0.31 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 445.00 | 20.70 | 23.35 | 22.03 | 39.23 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.91 | 0.01 | -0.27 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 447.50 | 23.10 | 25.75 | 24.43 | 41.51 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.23 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 450.00 | 25.35 | 28.10 | 26.73 | 34.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.20 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 452.50 | 27.75 | 30.20 | 28.98 | 35.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.19 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 455.00 | 30.45 | 33.15 | 31.80 | % | 0.07 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.14 | 5/7/2026 9:59:01 AM EST | |||
| 457.50 | 32.85 | 35.65 | 34.25 | % | 0.07 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.12 | 5/7/2026 9:59:01 AM EST | |||
| 460.00 | 34.95 | 38.15 | 36.55 | % | 0.08 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.10 | 5/7/2026 9:59:01 AM EST | |||
| 462.50 | 37.45 | 40.60 | 39.03 | % | 0.08 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.09 | 5/7/2026 9:59:01 AM EST | |||
| 465.00 | 40.35 | 43.10 | 41.73 | % | 0.09 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.08 | 5/7/2026 9:59:01 AM EST | |||
| 467.50 | 42.55 | 45.10 | 43.83 | % | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.07 | 5/7/2026 9:59:01 AM EST | |||
| 470.00 | 45.10 | 47.60 | 46.35 | % | 0.10 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.06 | 5/7/2026 9:59:01 AM EST | |||
| 472.50 | 47.85 | 50.60 | 49.23 | % | 0.10 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 5/7/2026 9:59:01 AM EST | |||
| 475.00 | 49.90 | 53.10 | 51.50 | % | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 5/7/2026 9:59:01 AM EST | |||
| 477.50 | 52.40 | 55.55 | 53.98 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 5/7/2026 9:59:01 AM EST | |||
| 480.00 | 54.85 | 58.10 | 56.48 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:01 AM EST | |||
| 482.50 | 57.35 | 60.60 | 58.98 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:01 AM EST | |||
| 485.00 | 59.90 | 62.65 | 61.28 | % | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:01 AM EST | |||
| 487.50 | 62.40 | 65.60 | 64.00 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 490.00 | 65.35 | 67.80 | 66.58 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 492.50 | 67.80 | 70.50 | 69.15 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 495.00 | 70.35 | 72.65 | 71.50 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 497.50 | 72.85 | 75.60 | 74.23 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 500.00 | 75.35 | 77.65 | 76.50 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 502.50 | 77.40 | 80.15 | 78.78 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 505.00 | 80.15 | 83.10 | 81.63 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 507.50 | 82.40 | 85.40 | 83.90 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 510.00 | 84.90 | 88.10 | 86.50 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 512.50 | 87.40 | 90.60 | 89.00 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 515.00 | 90.25 | 93.10 | 91.68 | 90.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 517.50 | 92.45 | 95.60 | 94.03 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 520.00 | 95.25 | 98.10 | 96.68 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 522.50 | 97.60 | 100.55 | 99.08 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 525.00 | 99.85 | 103.10 | 101.48 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST |