Options Chain for MICROSOFT CORP COM (MSFT) - $389.02 as of 3/20/2026 3:31:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 166.30 | 169.45 | 167.88 | % | 0.78 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 3/20/2026 4:00:12 PM EST | |||
| 220.00 | 161.35 | 164.60 | 162.98 | 174.95 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 4:00:12 PM EST |
| 225.00 | 156.45 | 159.85 | 158.15 | % | 0.70 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.03 | 3/20/2026 4:00:12 PM EST | |||
| 230.00 | 151.45 | 154.55 | 153.00 | 163.35 | 0.00 | 0.00% | 0.67 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 235.00 | 146.50 | 149.90 | 148.20 | % | 0.63 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 3/20/2026 4:00:12 PM EST | |||
| 240.00 | 141.60 | 144.90 | 143.25 | 198.04 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.73 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 3/20/2026 4:00:12 PM EST |
| 245.00 | 136.70 | 139.90 | 138.30 | % | 0.56 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 3/20/2026 4:00:12 PM EST | |||
| 250.00 | 131.75 | 135.10 | 133.43 | 149.46 | 0.00 | 0.00% | 0.53 | 0 | 16 | 0.69 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 3/20/2026 4:00:12 PM EST |
| 255.00 | 126.85 | 130.10 | 128.48 | % | 0.50 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 3/20/2026 4:00:12 PM EST | |||
| 260.00 | 121.95 | 125.35 | 123.65 | 143.50 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.65 | 0.99 | 0.00 | -0.05 | 2/26/2026 | 3/20/2026 4:00:12 PM EST |
| 265.00 | 117.10 | 120.55 | 118.83 | 136.59 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.05 | 2/25/2026 | 3/20/2026 4:00:12 PM EST |
| 270.00 | 112.20 | 115.40 | 113.80 | 127.38 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.06 | 3/3/2026 | 3/20/2026 4:00:12 PM EST |
| 275.00 | 107.40 | 110.60 | 109.00 | % | 0.40 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.06 | 3/20/2026 4:00:12 PM EST | |||
| 280.00 | 102.55 | 105.80 | 104.18 | 110.60 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.56 | 0.97 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 285.00 | 98.05 | 100.75 | 99.40 | 105.70 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.53 | 0.96 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 290.00 | 93.00 | 96.25 | 94.63 | 114.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.08 | 2/25/2026 | 3/20/2026 4:00:12 PM EST |
| 295.00 | 88.25 | 91.50 | 89.88 | 96.25 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.52 | 0.95 | 0.00 | -0.09 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 300.00 | 83.60 | 86.55 | 85.08 | 84.70 | -8.65 | -9.27% | 0.28 | 11 | 99 | 0.49 | 0.94 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 305.00 | 78.95 | 82.20 | 80.58 | 86.58 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.38 | 0.93 | 0.00 | -0.11 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 310.00 | 74.35 | 77.65 | 76.00 | 79.15 | -2.74 | -3.35% | 0.25 | 1 | 92 | 0.39 | 0.92 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 315.00 | 69.80 | 73.15 | 71.48 | 100.00 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.39 | 0.90 | 0.00 | -0.12 | 3/6/2026 | 3/20/2026 4:00:12 PM EST |
| 320.00 | 65.40 | 68.05 | 66.73 | 67.20 | -6.89 | -9.30% | 0.21 | 20 | 71 | 0.38 | 0.89 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 325.00 | 60.95 | 64.35 | 62.65 | 70.45 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.38 | 0.87 | 0.00 | -0.14 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 330.00 | 56.60 | 59.45 | 58.03 | 60.07 | -3.53 | -5.55% | 0.18 | 20 | 52 | 0.37 | 0.85 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 335.00 | 52.35 | 55.50 | 53.93 | 54.60 | -17.80 | -24.59% | 0.16 | 1 | 1 | 0.37 | 0.83 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 340.00 | 48.30 | 51.45 | 49.88 | 50.90 | -4.94 | -8.85% | 0.15 | 2 | 57 | 0.37 | 0.81 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 345.00 | 44.60 | 47.25 | 45.93 | 53.05 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.37 | 0.79 | 0.01 | -0.18 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 350.00 | 41.55 | 42.85 | 42.20 | 42.23 | -4.87 | -10.34% | 0.12 | 22 | 541 | 0.37 | 0.76 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 355.00 | 37.20 | 39.30 | 38.25 | 40.15 | -3.33 | -7.66% | 0.11 | 30 | 33 | 0.36 | 0.73 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 360.00 | 34.80 | 35.15 | 34.98 | 34.35 | -5.60 | -14.02% | 0.10 | 32 | 249 | 0.36 | 0.70 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 365.00 | 31.35 | 31.70 | 31.53 | 31.75 | -4.25 | -11.81% | 0.09 | 130 | 143 | 0.35 | 0.67 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 370.00 | 28.10 | 28.40 | 28.25 | 27.65 | -4.85 | -14.93% | 0.08 | 145 | 530 | 0.35 | 0.63 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 375.00 | 25.00 | 25.25 | 25.13 | 24.97 | -3.98 | -13.75% | 0.07 | 83 | 262 | 0.34 | 0.60 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 380.00 | 22.10 | 22.35 | 22.23 | 22.10 | -4.40 | -16.61% | 0.06 | 431 | 1,907 | 0.34 | 0.56 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 385.00 | 19.40 | 19.65 | 19.53 | 19.40 | -4.05 | -17.28% | 0.05 | 609 | 5,552 | 0.33 | 0.52 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 390.00 | 16.95 | 17.15 | 17.05 | 17.00 | -3.80 | -18.27% | 0.04 | 723 | 2,941 | 0.33 | 0.48 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 395.00 | 14.65 | 14.90 | 14.78 | 14.65 | -3.55 | -19.51% | 0.04 | 528 | 1,603 | 0.32 | 0.44 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 400.00 | 12.60 | 12.80 | 12.70 | 12.60 | -3.20 | -20.26% | 0.03 | 2,136 | 12,990 | 0.32 | 0.40 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 405.00 | 10.80 | 10.95 | 10.88 | 10.75 | -2.70 | -20.08% | 0.03 | 460 | 2,267 | 0.32 | 0.36 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 410.00 | 9.15 | 9.35 | 9.25 | 9.20 | -2.50 | -21.37% | 0.02 | 1,053 | 4,537 | 0.31 | 0.32 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 415.00 | 7.75 | 7.90 | 7.83 | 7.70 | -2.30 | -23.00% | 0.02 | 250 | 2,384 | 0.31 | 0.28 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 420.00 | 6.50 | 6.65 | 6.58 | 6.60 | -1.95 | -22.81% | 0.02 | 962 | 5,117 | 0.31 | 0.24 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 425.00 | 5.45 | 5.60 | 5.53 | 5.48 | -1.79 | -24.63% | 0.01 | 1,360 | 1,377 | 0.31 | 0.21 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 430.00 | 4.55 | 4.70 | 4.63 | 4.65 | -1.31 | -21.98% | 0.01 | 563 | 6,974 | 0.31 | 0.18 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 435.00 | 3.85 | 3.95 | 3.90 | 3.84 | -1.30 | -25.30% | 0.01 | 469 | 3,292 | 0.31 | 0.16 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 440.00 | 3.15 | 3.30 | 3.23 | 3.22 | -1.03 | -24.24% | 0.01 | 1,275 | 8,330 | 0.31 | 0.14 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 445.00 | 2.66 | 2.79 | 2.73 | 2.75 | -0.83 | -23.19% | 0.01 | 966 | 41,188 | 0.31 | 0.12 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 450.00 | 2.23 | 2.36 | 2.30 | 2.32 | -0.68 | -22.67% | 0.01 | 1,727 | 12,050 | 0.31 | 0.11 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 455.00 | 1.88 | 2.00 | 1.94 | 1.93 | -0.59 | -23.42% | 0.00 | 140 | 1,385 | 0.31 | 0.09 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 460.00 | 1.59 | 1.71 | 1.65 | 1.58 | -0.48 | -23.31% | 0.00 | 490 | 6,779 | 0.31 | 0.08 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 465.00 | 1.35 | 1.46 | 1.41 | 1.41 | -0.36 | -20.34% | 0.00 | 192 | 2,038 | 0.32 | 0.07 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 470.00 | 1.15 | 1.26 | 1.21 | 1.19 | -0.28 | -19.05% | 0.00 | 363 | 3,721 | 0.32 | 0.07 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 475.00 | 0.99 | 1.10 | 1.05 | 1.02 | -0.26 | -20.32% | 0.00 | 155 | 734 | 0.32 | 0.06 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 480.00 | 0.89 | 0.93 | 0.91 | 0.91 | -0.18 | -16.52% | 0.00 | 358 | 5,157 | 0.33 | 0.05 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 485.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.15 | -15.79% | 0.00 | 9 | 508 | 0.33 | 0.05 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 490.00 | 0.66 | 0.76 | 0.71 | 0.70 | -0.11 | -13.58% | 0.00 | 46 | 5,052 | 0.34 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 495.00 | 0.59 | 0.67 | 0.63 | 0.69 | +0.01 | +1.48% | 0.00 | 21 | 660 | 0.34 | 0.04 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 500.00 | 0.56 | 0.60 | 0.58 | 0.57 | -0.05 | -8.07% | 0.00 | 857 | 9,584 | 0.35 | 0.03 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 505.00 | 0.48 | 0.56 | 0.52 | 0.48 | -0.03 | -5.89% | 0.00 | 70 | 375 | 0.35 | 0.03 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 510.00 | 0.44 | 0.52 | 0.48 | 0.48 | -0.03 | -5.89% | 0.00 | 67 | 2,781 | 0.36 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 515.00 | 0.40 | 0.48 | 0.44 | 0.42 | -0.07 | -14.29% | 0.00 | 9 | 211 | 0.36 | 0.03 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 520.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.01 | -2.44% | 0.00 | 45 | 2,739 | 0.37 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 525.00 | 0.33 | 0.41 | 0.37 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 396 | 0.37 | 0.02 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 530.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.03 | -8.34% | 0.00 | 27 | 2,936 | 0.38 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 535.00 | 0.28 | 0.36 | 0.32 | 0.29 | -0.04 | -12.13% | 0.00 | 3 | 58 | 0.38 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 540.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 16 | 3,443 | 0.38 | 0.02 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 545.00 | 0.24 | 0.32 | 0.28 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 61 | 0.39 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 550.00 | 0.24 | 0.30 | 0.27 | 0.27 | -0.02 | -6.90% | 0.00 | 37 | 4,519 | 0.40 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 560.00 | 0.21 | 0.27 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 57 | 5,976 | 0.41 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 570.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 2 | 1,481 | 0.42 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 580.00 | 0.14 | 0.23 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.43 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 590.00 | 0.13 | 0.21 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.44 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 600.00 | 0.13 | 0.19 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 213 | 2,184 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 610.00 | 0.10 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.46 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 620.00 | 0.09 | 0.17 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,302 | 0.47 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 630.00 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 640.00 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 650.00 | 0.06 | 0.14 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,869 | 0.50 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 660.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 11 | 418 | 0.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 680.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 1,631 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 700.00 | 0.03 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 106 | 3,354 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 720.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 740.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 39 | 3,946 | 0.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 760.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 6,658 | 0.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 780.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 281 | 3,927 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 800.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 260 | 2,187 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 42 | 0.55 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 220.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.54 | 0.00 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 225.00 | 0.06 | 0.14 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 53 | 0.54 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 230.00 | 0.09 | 0.17 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.53 | 0.00 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 235.00 | 0.11 | 0.20 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.00 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 4:00:12 PM EST |
| 240.00 | 0.16 | 0.23 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 2 | 355 | 0.51 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 245.00 | 0.19 | 0.27 | 0.23 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 8 | 0.51 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 250.00 | 0.25 | 0.32 | 0.29 | 0.27 | -0.01 | -3.58% | 0.00 | 8 | 1,032 | 0.50 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 255.00 | 0.31 | 0.39 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | -0.01 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 260.00 | 0.39 | 0.46 | 0.43 | 0.46 | +0.11 | +31.43% | 0.00 | 2 | 137 | 0.49 | -0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 265.00 | 0.49 | 0.55 | 0.52 | 0.58 | +0.15 | +34.89% | 0.00 | 12 | 33 | 0.48 | -0.02 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 270.00 | 0.60 | 0.66 | 0.63 | 0.60 | +0.14 | +30.44% | 0.00 | 7 | 105 | 0.47 | -0.02 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 275.00 | 0.71 | 0.80 | 0.76 | 0.78 | +0.20 | +34.49% | 0.00 | 3 | 71 | 0.46 | -0.03 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 280.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.19 | +25.00% | 0.00 | 10 | 611 | 0.46 | -0.03 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 285.00 | 1.04 | 1.13 | 1.09 | 1.15 | +0.26 | +29.22% | 0.00 | 9 | 184 | 0.45 | -0.04 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 290.00 | 1.25 | 1.35 | 1.30 | 1.32 | +0.27 | +25.72% | 0.00 | 475 | 223 | 0.45 | -0.04 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 295.00 | 1.51 | 1.60 | 1.56 | 1.59 | +0.40 | +33.62% | 0.01 | 94 | 234 | 0.44 | -0.05 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 300.00 | 1.77 | 1.89 | 1.83 | 1.92 | +0.44 | +29.73% | 0.01 | 67 | 780 | 0.43 | -0.06 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 305.00 | 2.12 | 2.22 | 2.17 | 2.21 | +0.52 | +30.77% | 0.01 | 101 | 604 | 0.43 | -0.07 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 310.00 | 2.48 | 2.61 | 2.55 | 2.64 | +0.69 | +35.39% | 0.01 | 82 | 839 | 0.42 | -0.08 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 315.00 | 2.91 | 3.05 | 2.98 | 3.17 | +0.94 | +42.16% | 0.01 | 25 | 165 | 0.41 | -0.10 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 320.00 | 3.40 | 3.55 | 3.48 | 3.67 | +0.96 | +35.43% | 0.01 | 113 | 1,388 | 0.41 | -0.11 | 0.00 | -0.13 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 325.00 | 3.95 | 4.15 | 4.05 | 4.32 | +1.22 | +39.36% | 0.01 | 320 | 563 | 0.40 | -0.13 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 330.00 | 4.60 | 4.80 | 4.70 | 4.80 | +1.25 | +35.22% | 0.01 | 314 | 1,534 | 0.39 | -0.15 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 335.00 | 5.30 | 5.50 | 5.40 | 5.77 | +1.65 | +40.05% | 0.02 | 108 | 670 | 0.39 | -0.17 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 340.00 | 6.15 | 6.35 | 6.25 | 6.60 | +1.54 | +30.44% | 0.02 | 114 | 3,443 | 0.38 | -0.19 | 0.00 | -0.17 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 345.00 | 7.10 | 7.30 | 7.20 | 7.27 | +1.57 | +27.55% | 0.02 | 208 | 930 | 0.38 | -0.21 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 350.00 | 8.20 | 8.35 | 8.28 | 8.33 | +1.61 | +23.96% | 0.02 | 1,724 | 5,332 | 0.37 | -0.24 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 355.00 | 9.40 | 9.60 | 9.50 | 9.55 | +1.93 | +25.33% | 0.03 | 359 | 1,401 | 0.36 | -0.27 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 360.00 | 10.75 | 10.95 | 10.85 | 10.94 | +2.22 | +25.46% | 0.03 | 394 | 4,143 | 0.36 | -0.30 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 365.00 | 12.25 | 12.45 | 12.35 | 12.84 | +2.79 | +27.77% | 0.03 | 256 | 1,789 | 0.35 | -0.33 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 370.00 | 13.95 | 14.15 | 14.05 | 14.54 | +2.93 | +25.24% | 0.04 | 261 | 7,936 | 0.35 | -0.37 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 375.00 | 15.80 | 16.05 | 15.93 | 16.15 | +3.01 | +22.91% | 0.04 | 396 | 1,538 | 0.34 | -0.40 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 380.00 | 17.90 | 18.15 | 18.03 | 18.25 | +3.20 | +21.27% | 0.05 | 635 | 6,433 | 0.34 | -0.44 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 385.00 | 20.15 | 20.45 | 20.30 | 20.80 | +3.88 | +22.94% | 0.05 | 445 | 5,261 | 0.33 | -0.48 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 390.00 | 22.65 | 22.95 | 22.80 | 23.05 | +3.60 | +18.51% | 0.06 | 423 | 6,140 | 0.33 | -0.52 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 395.00 | 25.45 | 25.70 | 25.58 | 25.88 | +4.28 | +19.82% | 0.06 | 146 | 1,087 | 0.33 | -0.56 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 400.00 | 28.35 | 28.70 | 28.53 | 28.55 | +3.80 | +15.36% | 0.07 | 1,164 | 11,951 | 0.32 | -0.60 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 405.00 | 31.55 | 31.90 | 31.73 | 31.86 | +5.29 | +19.91% | 0.08 | 94 | 1,762 | 0.32 | -0.64 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 410.00 | 34.95 | 35.30 | 35.13 | 35.47 | +5.25 | +17.38% | 0.09 | 97 | 3,314 | 0.31 | -0.68 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 415.00 | 38.15 | 40.50 | 39.33 | 39.57 | +5.67 | +16.73% | 0.09 | 63 | 368 | 0.32 | -0.72 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 420.00 | 41.95 | 43.35 | 42.65 | 42.84 | +6.37 | +17.47% | 0.10 | 59 | 3,877 | 0.31 | -0.76 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 425.00 | 46.15 | 48.35 | 47.25 | 46.73 | +4.95 | +11.85% | 0.11 | 111 | 549 | 0.32 | -0.79 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 430.00 | 50.40 | 52.40 | 51.40 | 51.83 | +7.43 | +16.74% | 0.12 | 114 | 2,754 | 0.32 | -0.82 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 435.00 | 54.25 | 56.65 | 55.45 | 55.90 | +7.34 | +15.12% | 0.13 | 10 | 552 | 0.31 | -0.84 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 440.00 | 59.10 | 60.45 | 59.78 | 59.70 | +6.50 | +12.22% | 0.14 | 55 | 4,534 | 0.31 | -0.86 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 445.00 | 63.40 | 66.10 | 64.75 | 62.80 | +4.45 | +7.63% | 0.15 | 15 | 151 | 0.32 | -0.88 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 450.00 | 68.25 | 70.75 | 69.50 | 69.50 | +8.22 | +13.42% | 0.15 | 71 | 4,362 | 0.38 | -0.89 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 455.00 | 72.55 | 75.50 | 74.03 | 72.60 | +5.20 | +7.72% | 0.16 | 6 | 108 | 0.39 | -0.91 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 460.00 | 77.85 | 80.05 | 78.95 | 79.13 | +7.45 | +10.40% | 0.17 | 133 | 1,521 | 0.38 | -0.92 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 465.00 | 82.20 | 85.35 | 83.78 | 82.70 | +14.30 | +20.91% | 0.18 | 2 | 98 | 0.41 | -0.93 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 470.00 | 87.45 | 90.00 | 88.73 | 88.13 | +7.14 | +8.82% | 0.19 | 3 | 1,757 | 0.41 | -0.93 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 475.00 | 91.95 | 95.30 | 93.63 | 79.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.05 | 3/18/2026 | 3/20/2026 4:00:12 PM EST |
| 480.00 | 97.35 | 99.85 | 98.60 | 96.75 | +7.19 | +8.03% | 0.21 | 13 | 616 | 0.44 | -0.95 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 485.00 | 101.80 | 105.30 | 103.55 | 90.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.05 | 3/2/2026 | 3/20/2026 4:00:12 PM EST |
| 490.00 | 107.00 | 110.25 | 108.63 | 108.50 | +6.15 | +6.01% | 0.22 | 517 | 406 | 0.49 | -0.96 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 495.00 | 111.90 | 115.25 | 113.58 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 3/20/2026 4:00:12 PM EST | |||
| 500.00 | 117.25 | 119.80 | 118.53 | 118.45 | +7.50 | +6.76% | 0.24 | 303 | 316 | 0.50 | -0.97 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 505.00 | 122.30 | 125.25 | 123.78 | 116.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 2/23/2026 | 3/20/2026 4:00:12 PM EST |
| 510.00 | 127.15 | 130.25 | 128.70 | 128.90 | +7.95 | +6.58% | 0.25 | 162 | 174 | 0.55 | -0.97 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 515.00 | 132.05 | 135.25 | 133.65 | 114.14 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 3/13/2026 | 3/20/2026 4:00:12 PM EST |
| 520.00 | 136.85 | 140.25 | 138.55 | 138.90 | +7.95 | +6.08% | 0.27 | 60 | 62 | 0.57 | -0.98 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 525.00 | 142.05 | 145.25 | 143.65 | 123.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 2/26/2026 | 3/20/2026 4:00:12 PM EST |
| 530.00 | 146.85 | 150.25 | 148.55 | 148.40 | +7.30 | +5.18% | 0.28 | 40 | 43 | 0.60 | -0.98 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 535.00 | 152.30 | 155.25 | 153.78 | 148.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 540.00 | 156.85 | 160.25 | 158.55 | 152.35 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.63 | -0.98 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 545.00 | 162.00 | 165.25 | 163.63 | 159.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 2/23/2026 | 3/20/2026 4:00:12 PM EST |
| 550.00 | 167.05 | 170.25 | 168.65 | 163.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 4:00:12 PM EST |
| 560.00 | 177.25 | 180.30 | 178.78 | 179.32 | +6.97 | +4.05% | 0.32 | 9 | 8 | 0.67 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |
| 570.00 | 186.85 | 190.25 | 188.55 | 159.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:12 PM EST |
| 580.00 | 197.30 | 200.25 | 198.78 | 91.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 3/20/2026 4:00:12 PM EST |
| 590.00 | 207.30 | 210.00 | 208.65 | 100.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 3/20/2026 4:00:12 PM EST |
| 600.00 | 216.85 | 220.25 | 218.55 | 199.09 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:12 PM EST |
| 610.00 | 226.85 | 230.25 | 228.55 | 101.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/20/2026 4:00:12 PM EST |
| 620.00 | 236.85 | 240.25 | 238.55 | 92.64 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 3/20/2026 4:00:12 PM EST |
| 630.00 | 246.85 | 250.25 | 248.55 | 149.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 3/20/2026 4:00:12 PM EST |
| 640.00 | 256.90 | 260.30 | 258.60 | 216.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:12 PM EST |
| 650.00 | 266.70 | 270.25 | 268.48 | 192.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 3/20/2026 4:00:12 PM EST |
| 660.00 | 276.85 | 280.25 | 278.55 | % | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 680.00 | 297.05 | 300.30 | 298.68 | % | 0.44 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 700.00 | 317.30 | 320.00 | 318.65 | 301.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 4:00:12 PM EST |
| 720.00 | 337.00 | 340.25 | 338.63 | % | 0.47 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 740.00 | 357.00 | 360.30 | 358.65 | % | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 760.00 | 377.05 | 380.25 | 378.65 | % | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 780.00 | 397.05 | 400.30 | 398.68 | % | 0.51 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:12 PM EST | |||
| 800.00 | 417.05 | 420.25 | 418.65 | 418.75 | +3.22 | +0.78% | 0.52 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:12 PM EST |