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 | 72.15 | 75.15 | 73.65 | 61.34 | 0.00 | 0.00% | 0.21 | 0 | 360 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 352.50 | 69.70 | 72.65 | 71.18 | 58.87 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 355.00 | 67.20 | 70.20 | 68.70 | 51.85 | 0.00 | 0.00% | 0.19 | 0 | 311 | 0.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 357.50 | 64.70 | 67.70 | 66.20 | 68.75 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 360.00 | 62.20 | 65.30 | 63.75 | 64.35 | 0.00 | 0.00% | 0.18 | 0 | 208 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 362.50 | 59.85 | 62.70 | 61.28 | 64.10 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.90 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 365.00 | 57.25 | 60.20 | 58.73 | 58.85 | +20.05 | +51.68% | 0.16 | 5 | 55 | 0.87 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 367.50 | 54.70 | 57.70 | 56.20 | 42.85 | 0.00 | 0.00% | 0.15 | 0 | 257 | 0.84 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 370.00 | 52.25 | 55.20 | 53.73 | 40.39 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.81 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 372.50 | 49.95 | 52.75 | 51.35 | 37.07 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.78 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 375.00 | 47.25 | 50.25 | 48.75 | 35.99 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 377.50 | 44.75 | 47.75 | 46.25 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 5/7/2026 9:59:01 AM EST | |||
| 380.00 | 42.50 | 45.30 | 43.90 | 33.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.70 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 382.50 | 39.80 | 42.80 | 41.30 | 33.22 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.66 | 0.98 | 0.00 | -0.14 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 385.00 | 37.50 | 40.35 | 38.93 | 40.00 | +16.13 | +67.58% | 0.10 | 2 | 18 | 0.60 | 0.97 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 387.50 | 35.10 | 37.90 | 36.50 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.61 | 0.97 | 0.00 | -0.17 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 390.00 | 32.75 | 35.40 | 34.08 | 23.89 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.56 | 0.96 | 0.00 | -0.19 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 392.50 | 30.00 | 33.00 | 31.50 | 25.00 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.56 | 0.96 | 0.00 | -0.21 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 395.00 | 27.80 | 30.60 | 29.20 | 20.15 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.50 | 0.94 | 0.01 | -0.24 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 397.50 | 25.45 | 28.20 | 26.83 | 15.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.51 | 0.93 | 0.01 | -0.27 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 400.00 | 23.05 | 25.75 | 24.40 | 15.87 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.49 | 0.92 | 0.01 | -0.30 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 402.50 | 20.75 | 23.55 | 22.15 | 22.76 | +8.99 | +65.29% | 0.06 | 1 | 138 | 0.25 | 0.90 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 405.00 | 18.45 | 21.25 | 19.85 | 19.85 | +7.89 | +65.97% | 0.05 | 3 | 101 | 0.28 | 0.87 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 407.50 | 16.45 | 19.10 | 17.78 | 20.50 | +10.90 | +113.55% | 0.04 | 15 | 116 | 0.27 | 0.84 | 0.01 | -0.40 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 410.00 | 14.60 | 16.80 | 15.70 | 15.15 | +6.55 | +76.17% | 0.04 | 28 | 172 | 0.29 | 0.81 | 0.02 | -0.43 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 412.50 | 12.40 | 14.35 | 13.38 | 13.40 | +6.25 | +87.42% | 0.03 | 49 | 221 | 0.29 | 0.77 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 415.00 | 10.95 | 12.55 | 11.75 | 11.45 | +5.62 | +96.40% | 0.03 | 101 | 261 | 0.30 | 0.72 | 0.02 | -0.50 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 417.50 | 9.60 | 10.40 | 10.00 | 9.80 | +4.95 | +102.07% | 0.02 | 61 | 165 | 0.29 | 0.67 | 0.02 | -0.52 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 420.00 | 8.10 | 8.75 | 8.43 | 8.40 | +4.62 | +122.23% | 0.02 | 497 | 549 | 0.29 | 0.61 | 0.02 | -0.54 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 422.50 | 6.75 | 7.25 | 7.00 | 6.65 | +3.95 | +146.30% | 0.02 | 1,025 | 135 | 0.30 | 0.55 | 0.02 | -0.55 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 425.00 | 5.50 | 5.95 | 5.73 | 5.55 | +3.22 | +138.20% | 0.01 | 1,961 | 485 | 0.29 | 0.49 | 0.02 | -0.55 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 427.50 | 4.25 | 5.05 | 4.65 | 4.45 | +2.57 | +136.71% | 0.01 | 261 | 61 | 0.30 | 0.43 | 0.02 | -0.54 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 430.00 | 3.45 | 3.95 | 3.70 | 3.71 | +2.31 | +165.00% | 0.01 | 659 | 258 | 0.30 | 0.37 | 0.02 | -0.52 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 432.50 | 2.94 | 3.15 | 3.05 | 2.94 | +1.79 | +155.66% | 0.01 | 87 | 61 | 0.30 | 0.32 | 0.02 | -0.50 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 435.00 | 2.33 | 2.48 | 2.41 | 2.43 | +1.52 | +167.04% | 0.01 | 298 | 241 | 0.30 | 0.27 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 437.50 | 1.80 | 1.97 | 1.89 | 1.82 | +1.09 | +149.32% | 0.00 | 42 | 49 | 0.31 | 0.23 | 0.02 | -0.43 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 440.00 | 1.40 | 1.56 | 1.48 | 1.40 | +0.85 | +154.55% | 0.00 | 624 | 202 | 0.31 | 0.20 | 0.02 | -0.40 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 442.50 | 1.07 | 1.26 | 1.17 | 1.12 | +0.74 | +194.74% | 0.00 | 43 | 82 | 0.31 | 0.17 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 445.00 | 0.83 | 1.00 | 0.92 | 0.89 | +0.59 | +196.67% | 0.00 | 17 | 61 | 0.32 | 0.14 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 447.50 | 0.64 | 0.78 | 0.71 | 0.69 | +0.41 | +146.43% | 0.00 | 35 | 42 | 0.32 | 0.11 | 0.01 | -0.28 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 450.00 | 0.51 | 0.63 | 0.57 | 0.57 | +0.31 | +119.24% | 0.00 | 100 | 178 | 0.33 | 0.09 | 0.01 | -0.25 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 452.50 | 0.39 | 0.51 | 0.45 | 0.48 | +0.31 | +182.36% | 0.00 | 5 | 48 | 0.34 | 0.08 | 0.01 | -0.21 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 455.00 | 0.31 | 0.44 | 0.38 | 0.48 | +0.33 | +220.00% | 0.00 | 52 | 125 | 0.34 | 0.06 | 0.01 | -0.18 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 457.50 | 0.25 | 0.42 | 0.34 | 0.48 | +0.21 | +77.78% | 0.00 | 7 | 11 | 0.35 | 0.05 | 0.01 | -0.16 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 460.00 | 0.18 | 0.36 | 0.27 | 0.34 | +0.21 | +161.54% | 0.00 | 21 | 138 | 0.35 | 0.04 | 0.00 | -0.13 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 462.50 | 0.16 | 0.47 | 0.32 | 4.76 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | 0.03 | 0.00 | -0.11 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 465.00 | 0.14 | 0.23 | 0.19 | 0.25 | +0.11 | +78.58% | 0.00 | 2 | 17 | 0.34 | 0.03 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 467.50 | 0.08 | 0.24 | 0.16 | 0.20 | -0.06 | -23.08% | 0.00 | 4 | 48 | 0.38 | 0.02 | 0.00 | -0.07 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 470.00 | 0.01 | 0.22 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | 0.02 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 472.50 | 0.01 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.01 | 0.00 | -0.05 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 475.00 | 0.02 | 0.38 | 0.20 | 0.24 | +0.19 | +380.00% | 0.00 | 1 | 28 | 0.40 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 477.50 | 0.01 | 0.19 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 480.00 | 0.01 | 0.15 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 37 | 0.40 | 0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 482.50 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.40 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 485.00 | 0.01 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.44 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 487.50 | 0.01 | 0.28 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 490.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 198 | 0.43 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 492.50 | 0.01 | 0.28 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 495.00 | 0.01 | 0.27 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 5 | 25 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 497.50 | 0.01 | 0.14 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 500.00 | 0.01 | 0.11 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 5 | 1,525 | 0.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 502.50 | 0.01 | 0.12 | 0.07 | 0.17 | +0.16 | +1,600.00% | 0.00 | 2 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 505.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.07 | +70.00% | 0.00 | 4 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 507.50 | 0.01 | 0.17 | 0.09 | 0.17 | +0.07 | +70.00% | 0.00 | 3 | 16 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 510.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 14 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 512.50 | 0.01 | 0.16 | 0.09 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 515.00 | 0.01 | 0.16 | 0.09 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 517.50 | 0.01 | 0.16 | 0.09 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 522.50 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 525.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 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 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 352.50 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 9:59:01 AM EST |
| 355.00 | 0.01 | 0.32 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 357.50 | 0.01 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,783 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 360.00 | 0.01 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 362.50 | 0.01 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 365.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.46 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 367.50 | 0.01 | 0.35 | 0.18 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 370.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 241 | 1,405 | 0.41 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 372.50 | 0.01 | 0.36 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | -0.01 | 0.00 | -0.04 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 375.00 | 0.01 | 0.37 | 0.19 | 0.17 | +0.01 | +6.25% | 0.00 | 2 | 172 | 0.42 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 377.50 | 0.01 | 0.38 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.01 | 0.00 | -0.08 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 380.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.09 | -42.86% | 0.00 | 5 | 211 | 0.43 | -0.01 | 0.00 | -0.09 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 382.50 | 0.01 | 0.42 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.37 | -0.02 | 0.00 | -0.14 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 385.00 | 0.01 | 0.29 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 291 | 0.34 | -0.03 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 387.50 | 0.11 | 0.27 | 0.19 | 0.46 | 0.00 | 0.00% | 0.00 | 1 | 174 | 0.36 | -0.03 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 390.00 | 0.19 | 0.39 | 0.29 | 0.30 | -0.28 | -48.28% | 0.00 | 7 | 343 | 0.36 | -0.04 | 0.00 | -0.19 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 392.50 | 0.24 | 0.48 | 0.36 | 0.26 | -0.52 | -66.67% | 0.00 | 3 | 482 | 0.35 | -0.04 | 0.00 | -0.21 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 395.00 | 0.35 | 0.46 | 0.41 | 0.42 | -0.66 | -61.12% | 0.00 | 36 | 143 | 0.35 | -0.06 | 0.01 | -0.24 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 397.50 | 0.45 | 0.56 | 0.51 | 0.55 | -0.74 | -57.37% | 0.00 | 12 | 125 | 0.34 | -0.07 | 0.01 | -0.27 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 400.00 | 0.56 | 0.69 | 0.63 | 0.65 | -1.15 | -63.89% | 0.00 | 61 | 183 | 0.33 | -0.08 | 0.01 | -0.30 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 402.50 | 0.71 | 0.84 | 0.78 | 0.76 | -1.44 | -65.46% | 0.00 | 32 | 52 | 0.32 | -0.10 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 405.00 | 0.88 | 1.07 | 0.98 | 1.03 | -1.77 | -63.22% | 0.00 | 21 | 170 | 0.32 | -0.13 | 0.01 | -0.36 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 407.50 | 1.14 | 1.34 | 1.24 | 1.30 | -2.36 | -64.49% | 0.00 | 16 | 166 | 0.31 | -0.16 | 0.01 | -0.40 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 410.00 | 1.47 | 1.72 | 1.60 | 1.70 | -2.85 | -62.64% | 0.00 | 264 | 364 | 0.31 | -0.19 | 0.02 | -0.43 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 412.50 | 2.00 | 2.16 | 2.08 | 2.13 | -3.62 | -62.96% | 0.01 | 23 | 27 | 0.31 | -0.23 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 415.00 | 2.55 | 2.76 | 2.66 | 2.96 | -3.43 | -53.68% | 0.01 | 67 | 200 | 0.31 | -0.28 | 0.02 | -0.50 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 417.50 | 3.25 | 3.75 | 3.50 | 3.40 | -5.44 | -61.54% | 0.01 | 9 | 43 | 0.30 | -0.33 | 0.02 | -0.52 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 420.00 | 4.00 | 4.70 | 4.35 | 4.34 | -5.19 | -54.46% | 0.01 | 83 | 35 | 0.30 | -0.39 | 0.02 | -0.54 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 422.50 | 5.15 | 5.75 | 5.45 | 5.40 | -6.06 | -52.88% | 0.01 | 39 | 26 | 0.30 | -0.45 | 0.02 | -0.55 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 425.00 | 6.25 | 7.05 | 6.65 | 7.15 | -8.50 | -54.32% | 0.02 | 18 | 20 | 0.30 | -0.51 | 0.02 | -0.55 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 427.50 | 7.50 | 8.60 | 8.05 | 7.50 | -10.36 | -58.01% | 0.02 | 2 | 10 | 0.31 | -0.57 | 0.02 | -0.54 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 430.00 | 9.30 | 10.05 | 9.68 | 18.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.31 | -0.63 | 0.02 | -0.52 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 432.50 | 11.00 | 11.80 | 11.40 | 12.79 | -4.41 | -25.64% | 0.03 | 2 | 2 | 0.31 | -0.68 | 0.02 | -0.50 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 435.00 | 12.55 | 13.85 | 13.20 | 13.57 | -9.65 | -41.56% | 0.03 | 11 | 35 | 0.31 | -0.73 | 0.02 | -0.47 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 437.50 | 14.60 | 16.50 | 15.55 | 38.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.77 | 0.02 | -0.43 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 440.00 | 16.70 | 18.60 | 17.65 | 17.25 | -9.87 | -36.40% | 0.04 | 7 | 15 | 0.28 | -0.80 | 0.02 | -0.40 | 5/7/2026 | 5/7/2026 9:59:01 AM EST |
| 442.50 | 18.85 | 21.05 | 19.95 | % | 0.05 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.36 | 5/7/2026 9:59:01 AM EST | |||
| 445.00 | 21.10 | 23.25 | 22.18 | % | 0.05 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.32 | 5/7/2026 9:59:01 AM EST | |||
| 447.50 | 23.00 | 25.90 | 24.45 | % | 0.05 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.28 | 5/7/2026 9:59:01 AM EST | |||
| 450.00 | 25.40 | 27.95 | 26.68 | 37.02 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.42 | -0.91 | 0.01 | -0.25 | 5/6/2026 | 5/7/2026 9:59:01 AM EST |
| 452.50 | 28.10 | 30.85 | 29.48 | % | 0.07 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.21 | 5/7/2026 9:59:01 AM EST | |||
| 455.00 | 30.50 | 33.10 | 31.80 | % | 0.07 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.18 | 5/7/2026 9:59:01 AM EST | |||
| 457.50 | 32.65 | 35.70 | 34.18 | % | 0.07 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.16 | 5/7/2026 9:59:01 AM EST | |||
| 460.00 | 35.35 | 38.15 | 36.75 | % | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.13 | 5/7/2026 9:59:01 AM EST | |||
| 462.50 | 37.85 | 40.65 | 39.25 | % | 0.08 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.11 | 5/7/2026 9:59:01 AM EST | |||
| 465.00 | 40.15 | 43.15 | 41.65 | % | 0.09 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.09 | 5/7/2026 9:59:01 AM EST | |||
| 467.50 | 42.80 | 45.65 | 44.23 | % | 0.09 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.07 | 5/7/2026 9:59:01 AM EST | |||
| 470.00 | 44.85 | 48.10 | 46.48 | 48.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.06 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 472.50 | 47.80 | 50.60 | 49.20 | % | 0.10 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 5/7/2026 9:59:01 AM EST | |||
| 475.00 | 50.25 | 53.10 | 51.68 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 5/7/2026 9:59:01 AM EST | |||
| 477.50 | 52.40 | 55.60 | 54.00 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 5/7/2026 9:59:01 AM EST | |||
| 480.00 | 55.10 | 58.10 | 56.60 | % | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 5/7/2026 9:59:01 AM EST | |||
| 482.50 | 57.80 | 60.50 | 59.15 | 71.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 5/1/2026 | 5/7/2026 9:59:01 AM EST |
| 485.00 | 60.25 | 63.10 | 61.68 | 62.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 487.50 | 62.70 | 65.60 | 64.15 | 80.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 490.00 | 65.30 | 68.10 | 66.70 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/7/2026 9:59:01 AM EST | |||
| 492.50 | 67.40 | 70.60 | 69.00 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 495.00 | 70.10 | 73.10 | 71.60 | 72.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 497.50 | 72.80 | 75.60 | 74.20 | 73.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 9:59:01 AM EST |
| 500.00 | 75.30 | 77.65 | 76.48 | 86.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 9:59:01 AM EST |
| 502.50 | 77.75 | 80.60 | 79.18 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 505.00 | 80.10 | 83.00 | 81.55 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 507.50 | 82.80 | 85.60 | 84.20 | 99.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 510.00 | 85.30 | 88.10 | 86.70 | 102.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 512.50 | 87.80 | 90.60 | 89.20 | 104.58 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |
| 515.00 | 90.05 | 93.10 | 91.58 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 517.50 | 92.75 | 95.60 | 94.18 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 520.00 | 95.10 | 98.10 | 96.60 | % | 0.19 | 0 | 0 | 1.01 | -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 | 1.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 9:59:01 AM EST | |||
| 525.00 | 99.90 | 103.10 | 101.50 | 119.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 9:59:01 AM EST |