Options Chain for MICROSOFT CORP COM (MSFT) - $389.00 as of 2/24/2026 8:20:15 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 | 174.20 | 178.00 | 176.10 | % | 0.82 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 220.00 | 169.25 | 173.15 | 171.20 | % | 0.78 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 225.00 | 164.45 | 168.20 | 166.33 | % | 0.74 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 230.00 | 159.55 | 163.15 | 161.35 | 173.15 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 235.00 | 154.65 | 158.40 | 156.53 | % | 0.67 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 240.00 | 149.70 | 153.30 | 151.50 | 198.04 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.66 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 2/24/2026 4:00:26 PM EST |
| 245.00 | 144.80 | 148.55 | 146.68 | % | 0.60 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 250.00 | 139.95 | 143.55 | 141.75 | 149.46 | 0.00 | 0.00% | 0.57 | 0 | 16 | 0.61 | 0.99 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 255.00 | 135.35 | 138.35 | 136.85 | % | 0.54 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 260.00 | 130.65 | 133.50 | 132.08 | 139.50 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.57 | 0.98 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 265.00 | 125.25 | 128.90 | 127.08 | 136.51 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.05 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 270.00 | 120.95 | 123.85 | 122.40 | 239.11 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.05 | 11/11/2025 | 2/24/2026 4:00:26 PM EST |
| 275.00 | 116.10 | 118.25 | 117.18 | % | 0.43 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 280.00 | 111.30 | 114.05 | 112.68 | 112.00 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.46 | 0.97 | 0.00 | -0.06 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 285.00 | 106.55 | 108.80 | 107.68 | % | 0.38 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 290.00 | 101.80 | 104.45 | 103.13 | 107.50 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.36 | 0.96 | 0.00 | -0.07 | 2/6/2026 | 2/24/2026 4:00:26 PM EST |
| 295.00 | 97.30 | 99.40 | 98.35 | 96.95 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.40 | 0.95 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 300.00 | 93.30 | 95.05 | 94.18 | 92.95 | +3.70 | +4.15% | 0.31 | 2 | 71 | 0.41 | 0.94 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 305.00 | 87.80 | 90.00 | 88.90 | 88.40 | +1.80 | +2.08% | 0.29 | 10 | 10 | 0.37 | 0.93 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 310.00 | 83.20 | 85.70 | 84.45 | 83.50 | +0.30 | +0.37% | 0.27 | 30 | 49 | 0.38 | 0.92 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 315.00 | 78.75 | 81.65 | 80.20 | % | 0.25 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.10 | 2/24/2026 4:00:26 PM EST | |||
| 320.00 | 74.20 | 76.10 | 75.15 | 72.90 | -1.45 | -1.95% | 0.23 | 1 | 35 | 0.36 | 0.90 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 325.00 | 69.80 | 72.30 | 71.05 | 69.32 | -3.98 | -5.43% | 0.22 | 4 | 2 | 0.36 | 0.89 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 330.00 | 65.45 | 67.35 | 66.40 | 77.40 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.35 | 0.87 | 0.00 | -0.11 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 335.00 | 61.45 | 63.00 | 62.23 | % | 0.19 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.12 | 2/24/2026 4:00:26 PM EST | |||
| 340.00 | 57.70 | 59.00 | 58.35 | 56.24 | -0.94 | -1.65% | 0.17 | 1 | 41 | 0.35 | 0.83 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 345.00 | 53.40 | 54.60 | 54.00 | 53.60 | +2.54 | +4.98% | 0.16 | 2 | 2 | 0.34 | 0.81 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 350.00 | 49.30 | 50.85 | 50.08 | 50.00 | +2.73 | +5.78% | 0.14 | 40 | 347 | 0.34 | 0.79 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 355.00 | 45.60 | 47.45 | 46.53 | 44.60 | +1.50 | +3.48% | 0.13 | 1 | 6 | 0.33 | 0.76 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 360.00 | 41.70 | 43.20 | 42.45 | 42.35 | +2.35 | +5.88% | 0.12 | 5 | 212 | 0.33 | 0.74 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 365.00 | 38.00 | 39.70 | 38.85 | 38.85 | +0.80 | +2.11% | 0.11 | 29 | 18 | 0.32 | 0.71 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 370.00 | 34.95 | 36.20 | 35.58 | 35.99 | +2.54 | +7.60% | 0.10 | 290 | 224 | 0.32 | 0.68 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 375.00 | 32.15 | 33.25 | 32.70 | 32.80 | +2.35 | +7.72% | 0.09 | 52 | 43 | 0.32 | 0.65 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 380.00 | 29.65 | 29.90 | 29.78 | 29.62 | +2.35 | +8.62% | 0.08 | 1,010 | 520 | 0.32 | 0.61 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 385.00 | 26.75 | 26.90 | 26.83 | 26.90 | +2.00 | +8.04% | 0.07 | 3,572 | 1,413 | 0.32 | 0.58 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 390.00 | 24.10 | 24.20 | 24.15 | 24.25 | +2.03 | +9.14% | 0.06 | 473 | 2,258 | 0.32 | 0.55 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 395.00 | 21.60 | 21.75 | 21.68 | 21.65 | +1.70 | +8.53% | 0.05 | 206 | 642 | 0.31 | 0.51 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 400.00 | 19.25 | 19.40 | 19.33 | 19.42 | +1.67 | +9.41% | 0.05 | 646 | 5,997 | 0.31 | 0.48 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 405.00 | 17.15 | 17.30 | 17.23 | 17.30 | +1.66 | +10.62% | 0.04 | 526 | 729 | 0.31 | 0.44 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 410.00 | 15.20 | 15.35 | 15.28 | 15.30 | +1.25 | +8.90% | 0.04 | 426 | 3,289 | 0.31 | 0.41 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 415.00 | 13.40 | 13.55 | 13.48 | 13.28 | +1.13 | +9.30% | 0.03 | 1,070 | 113 | 0.31 | 0.38 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 420.00 | 11.80 | 11.95 | 11.88 | 11.95 | +1.05 | +9.64% | 0.03 | 393 | 3,236 | 0.30 | 0.34 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 425.00 | 10.35 | 10.50 | 10.43 | 10.40 | +0.90 | +9.48% | 0.02 | 255 | 285 | 0.30 | 0.31 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 430.00 | 9.05 | 9.20 | 9.13 | 9.20 | +0.65 | +7.61% | 0.02 | 307 | 4,120 | 0.30 | 0.28 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 435.00 | 7.95 | 8.05 | 8.00 | 7.95 | +0.54 | +7.29% | 0.02 | 59 | 143 | 0.30 | 0.25 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 440.00 | 6.90 | 7.05 | 6.98 | 7.00 | +0.51 | +7.86% | 0.02 | 347 | 3,356 | 0.30 | 0.23 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 445.00 | 6.05 | 6.15 | 6.10 | 6.25 | +0.65 | +11.61% | 0.01 | 299 | 109 | 0.30 | 0.20 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 450.00 | 5.25 | 5.40 | 5.33 | 5.35 | +0.40 | +8.09% | 0.01 | 1,824 | 12,028 | 0.30 | 0.18 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 455.00 | 4.60 | 4.75 | 4.68 | 4.67 | +0.40 | +9.37% | 0.01 | 226 | 252 | 0.30 | 0.16 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 460.00 | 4.05 | 4.15 | 4.10 | 4.10 | +0.37 | +9.92% | 0.01 | 631 | 8,282 | 0.31 | 0.15 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 465.00 | 3.55 | 3.65 | 3.60 | 3.58 | +0.33 | +10.16% | 0.01 | 331 | 631 | 0.31 | 0.13 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 470.00 | 3.15 | 3.25 | 3.20 | 3.25 | +0.35 | +12.07% | 0.01 | 274 | 3,320 | 0.31 | 0.12 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 475.00 | 2.78 | 2.85 | 2.82 | 2.83 | +0.29 | +11.42% | 0.01 | 80 | 130 | 0.31 | 0.11 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 480.00 | 2.47 | 2.54 | 2.51 | 2.48 | +0.26 | +11.72% | 0.01 | 505 | 4,666 | 0.31 | 0.10 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 485.00 | 2.20 | 2.26 | 2.23 | 2.28 | +0.27 | +13.44% | 0.00 | 173 | 47 | 0.32 | 0.09 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 490.00 | 1.97 | 2.03 | 2.00 | 1.94 | +0.16 | +8.99% | 0.00 | 146 | 4,906 | 0.32 | 0.08 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 495.00 | 1.76 | 1.82 | 1.79 | 1.77 | +0.07 | +4.12% | 0.00 | 58 | 37 | 0.32 | 0.08 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 500.00 | 1.59 | 1.63 | 1.61 | 1.61 | +0.19 | +13.38% | 0.00 | 744 | 8,946 | 0.33 | 0.07 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 505.00 | 1.43 | 1.49 | 1.46 | 1.41 | +0.19 | +15.58% | 0.00 | 3 | 8 | 0.33 | 0.06 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 510.00 | 1.30 | 1.36 | 1.33 | 1.33 | +0.19 | +16.67% | 0.00 | 45 | 2,796 | 0.33 | 0.06 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 515.00 | 1.19 | 1.24 | 1.22 | 1.01 | -0.15 | -12.94% | 0.00 | 3 | 5 | 0.34 | 0.05 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 520.00 | 1.08 | 1.13 | 1.11 | 1.07 | +0.18 | +20.23% | 0.00 | 61 | 2,404 | 0.34 | 0.05 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 525.00 | 0.99 | 1.04 | 1.02 | 1.00 | +0.17 | +20.49% | 0.00 | 37 | 17 | 0.34 | 0.05 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 530.00 | 0.90 | 0.96 | 0.93 | 0.91 | +0.14 | +18.19% | 0.00 | 95 | 3,034 | 0.35 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 535.00 | 0.83 | 0.88 | 0.86 | 0.85 | +0.08 | +10.39% | 0.00 | 7 | 1 | 0.35 | 0.04 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 540.00 | 0.76 | 0.81 | 0.79 | 0.77 | +0.16 | +26.23% | 0.00 | 19 | 3,447 | 0.35 | 0.04 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 545.00 | 0.70 | 0.75 | 0.73 | 0.58 | -0.05 | -7.94% | 0.00 | 2 | 3 | 0.36 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 550.00 | 0.65 | 0.70 | 0.68 | 0.65 | +0.12 | +22.65% | 0.00 | 88 | 4,240 | 0.36 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 560.00 | 0.55 | 0.60 | 0.58 | 0.50 | +0.03 | +6.39% | 0.00 | 21 | 5,995 | 0.37 | 0.03 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 570.00 | 0.47 | 0.52 | 0.50 | 0.46 | +0.07 | +17.95% | 0.00 | 16 | 1,569 | 0.38 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 580.00 | 0.41 | 0.45 | 0.43 | 0.41 | +0.08 | +24.25% | 0.00 | 76 | 1,472 | 0.38 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 590.00 | 0.35 | 0.39 | 0.37 | 0.35 | +0.07 | +25.00% | 0.00 | 14 | 931 | 0.39 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 600.00 | 0.29 | 0.34 | 0.32 | 0.29 | +0.05 | +20.84% | 0.00 | 52 | 2,131 | 0.39 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 610.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.03 | +12.50% | 0.00 | 30 | 1,267 | 0.40 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 620.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.05 | +27.78% | 0.00 | 11 | 3,240 | 0.41 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 630.00 | 0.18 | 0.23 | 0.21 | 0.20 | +0.06 | +42.86% | 0.00 | 11 | 814 | 0.41 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 640.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.04 | -19.05% | 0.00 | 10 | 631 | 0.42 | 0.01 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 650.00 | 0.13 | 0.17 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 2,883 | 0.42 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 660.00 | 0.11 | 0.15 | 0.13 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 341 | 0.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 680.00 | 0.08 | 0.12 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,511 | 0.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 700.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 2,728 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 720.00 | 0.04 | 0.08 | 0.06 | 0.17 | -0.01 | -5.56% | 0.00 | 15 | 214 | 0.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 740.00 | 0.03 | 0.07 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 10 | 1,037 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 760.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 4 | 3,055 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 780.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2,649 | 0.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 800.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 1,195 | 0.52 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:26 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 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 5 | 0.47 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.47 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 225.00 | 0.07 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 230.00 | 0.10 | 0.14 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.46 | -0.01 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 235.00 | 0.13 | 0.17 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 240.00 | 0.16 | 0.21 | 0.19 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.44 | -0.01 | 0.00 | -0.03 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 245.00 | 0.21 | 0.25 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 250.00 | 0.26 | 0.30 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.43 | -0.01 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 255.00 | 0.32 | 0.37 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.01 | 0.00 | -0.04 | 2/18/2026 | 2/24/2026 4:00:26 PM EST |
| 260.00 | 0.40 | 0.44 | 0.42 | 0.46 | -0.01 | -2.13% | 0.00 | 2 | 130 | 0.42 | -0.02 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 265.00 | 0.49 | 0.54 | 0.52 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | -0.02 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 270.00 | 0.60 | 0.64 | 0.62 | 0.65 | -0.17 | -20.74% | 0.00 | 54 | 53 | 0.41 | -0.02 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 275.00 | 0.73 | 0.77 | 0.75 | 0.85 | -0.16 | -15.85% | 0.00 | 2 | 16 | 0.41 | -0.03 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 280.00 | 0.88 | 0.93 | 0.91 | 0.96 | -0.22 | -18.65% | 0.00 | 13 | 358 | 0.40 | -0.03 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 285.00 | 1.05 | 1.10 | 1.08 | 1.11 | -0.32 | -22.38% | 0.00 | 93 | 128 | 0.40 | -0.04 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 290.00 | 1.26 | 1.31 | 1.29 | 1.37 | -0.25 | -15.44% | 0.00 | 16 | 137 | 0.39 | -0.04 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 295.00 | 1.50 | 1.55 | 1.53 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.39 | -0.05 | 0.00 | -0.07 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 300.00 | 1.77 | 1.83 | 1.80 | 1.78 | -0.56 | -23.94% | 0.01 | 9 | 528 | 0.38 | -0.06 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 305.00 | 2.09 | 2.15 | 2.12 | 2.13 | -0.57 | -21.12% | 0.01 | 8 | 65 | 0.38 | -0.07 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 310.00 | 2.45 | 2.50 | 2.48 | 2.55 | -0.50 | -16.40% | 0.01 | 29 | 428 | 0.37 | -0.08 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 315.00 | 2.87 | 2.94 | 2.91 | 3.20 | -0.55 | -14.67% | 0.01 | 42 | 76 | 0.37 | -0.09 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 320.00 | 3.35 | 3.45 | 3.40 | 3.65 | -0.67 | -15.51% | 0.01 | 239 | 1,037 | 0.37 | -0.10 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 325.00 | 3.90 | 4.00 | 3.95 | 4.30 | -0.65 | -13.14% | 0.01 | 12 | 56 | 0.36 | -0.11 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 330.00 | 4.50 | 4.60 | 4.55 | 4.85 | -0.77 | -13.71% | 0.01 | 42 | 1,289 | 0.36 | -0.13 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 335.00 | 5.20 | 5.35 | 5.28 | 5.60 | -1.02 | -15.41% | 0.02 | 73 | 166 | 0.35 | -0.15 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 340.00 | 6.00 | 6.15 | 6.08 | 6.15 | -1.45 | -19.08% | 0.02 | 23 | 3,740 | 0.35 | -0.17 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 345.00 | 6.90 | 7.05 | 6.98 | 7.35 | -1.33 | -15.33% | 0.02 | 199 | 551 | 0.34 | -0.19 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 350.00 | 7.95 | 8.05 | 8.00 | 8.15 | -1.76 | -17.76% | 0.02 | 1,589 | 3,529 | 0.34 | -0.21 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 355.00 | 9.10 | 9.20 | 9.15 | 9.52 | -1.49 | -13.54% | 0.03 | 37 | 839 | 0.33 | -0.24 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 360.00 | 10.35 | 10.50 | 10.43 | 10.45 | -2.11 | -16.80% | 0.03 | 180 | 2,171 | 0.33 | -0.26 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 365.00 | 11.80 | 11.95 | 11.88 | 11.97 | -2.25 | -15.83% | 0.03 | 404 | 224 | 0.33 | -0.29 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 370.00 | 13.40 | 13.55 | 13.48 | 13.45 | -2.30 | -14.61% | 0.04 | 601 | 4,429 | 0.32 | -0.32 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 375.00 | 15.15 | 15.30 | 15.23 | 15.20 | -2.67 | -14.95% | 0.04 | 380 | 223 | 0.32 | -0.35 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 380.00 | 17.10 | 17.25 | 17.18 | 17.18 | -2.83 | -14.15% | 0.05 | 1,439 | 5,409 | 0.32 | -0.39 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 385.00 | 19.25 | 19.40 | 19.33 | 19.30 | -3.18 | -14.15% | 0.05 | 3,628 | 873 | 0.32 | -0.42 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 390.00 | 21.55 | 21.70 | 21.63 | 21.73 | -3.17 | -12.74% | 0.06 | 182 | 5,870 | 0.31 | -0.45 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 395.00 | 24.05 | 24.20 | 24.13 | 24.82 | -2.53 | -9.25% | 0.06 | 85 | 341 | 0.31 | -0.49 | 0.01 | -0.17 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 400.00 | 26.70 | 26.90 | 26.80 | 26.86 | -3.52 | -11.59% | 0.07 | 269 | 8,890 | 0.31 | -0.52 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 405.00 | 29.60 | 29.75 | 29.68 | 30.60 | -2.70 | -8.11% | 0.07 | 30 | 58 | 0.31 | -0.56 | 0.01 | -0.16 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 410.00 | 32.65 | 32.80 | 32.73 | 33.11 | -3.49 | -9.54% | 0.08 | 120 | 2,557 | 0.31 | -0.59 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 415.00 | 35.45 | 36.85 | 36.15 | 36.49 | -3.51 | -8.78% | 0.09 | 16 | 32 | 0.31 | -0.62 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 420.00 | 38.65 | 39.65 | 39.15 | 40.00 | -3.44 | -7.92% | 0.09 | 16 | 3,721 | 0.30 | -0.66 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 425.00 | 42.60 | 44.30 | 43.45 | 44.80 | -2.30 | -4.89% | 0.10 | 12 | 24 | 0.31 | -0.69 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 430.00 | 45.60 | 47.85 | 46.73 | 48.00 | -3.45 | -6.71% | 0.11 | 10 | 2,604 | 0.30 | -0.72 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 435.00 | 49.80 | 51.65 | 50.73 | 52.63 | -2.04 | -3.74% | 0.12 | 8 | 15 | 0.30 | -0.75 | 0.01 | -0.12 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 440.00 | 53.45 | 56.15 | 54.80 | 56.32 | -3.26 | -5.48% | 0.12 | 12 | 4,016 | 0.30 | -0.77 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 445.00 | 57.70 | 60.80 | 59.25 | 61.03 | -2.98 | -4.66% | 0.13 | 3 | 17 | 0.31 | -0.80 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 450.00 | 62.10 | 64.55 | 63.33 | 64.31 | -3.64 | -5.36% | 0.14 | 23 | 4,067 | 0.30 | -0.82 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 455.00 | 66.95 | 69.10 | 68.03 | 69.68 | -2.79 | -3.85% | 0.15 | 5 | 31 | 0.31 | -0.84 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 460.00 | 71.60 | 73.55 | 72.58 | 72.61 | -5.01 | -6.46% | 0.16 | 21 | 1,957 | 0.31 | -0.85 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 465.00 | 75.80 | 78.30 | 77.05 | 78.79 | -2.79 | -3.42% | 0.17 | 32 | 54 | 0.31 | -0.87 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 470.00 | 80.40 | 82.90 | 81.65 | 82.27 | -4.43 | -5.11% | 0.17 | 7 | 1,937 | 0.35 | -0.88 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 475.00 | 85.05 | 88.00 | 86.53 | 78.48 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.37 | -0.89 | 0.00 | -0.07 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 480.00 | 90.00 | 92.60 | 91.30 | 93.60 | -2.80 | -2.91% | 0.19 | 3 | 2,011 | 0.37 | -0.90 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 485.00 | 94.75 | 97.55 | 96.15 | 88.53 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.38 | -0.91 | 0.00 | -0.06 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 490.00 | 99.65 | 102.90 | 101.28 | 105.00 | -1.40 | -1.32% | 0.21 | 11 | 1,041 | 0.41 | -0.92 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 495.00 | 104.65 | 108.05 | 106.35 | % | 0.21 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 500.00 | 109.65 | 112.45 | 111.05 | 112.40 | -3.80 | -3.27% | 0.22 | 21 | 438 | 0.41 | -0.93 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 505.00 | 114.25 | 118.05 | 116.15 | 116.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.05 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 510.00 | 119.65 | 122.25 | 120.95 | 123.15 | -3.12 | -2.48% | 0.24 | 2 | 249 | 0.43 | -0.94 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 515.00 | 123.95 | 127.90 | 125.93 | 117.23 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 520.00 | 129.65 | 132.40 | 131.03 | 131.70 | -4.53 | -3.33% | 0.25 | 1 | 162 | 0.46 | -0.95 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 525.00 | 134.65 | 138.05 | 136.35 | 127.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 530.00 | 139.65 | 142.90 | 141.28 | 146.29 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.49 | -0.96 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 535.00 | 144.65 | 148.05 | 146.35 | % | 0.27 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 540.00 | 149.45 | 152.90 | 151.18 | 156.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.52 | -0.96 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 545.00 | 154.30 | 158.05 | 156.18 | 159.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 550.00 | 159.65 | 162.90 | 161.28 | 162.00 | -1.83 | -1.12% | 0.29 | 3 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 560.00 | 169.65 | 172.90 | 171.28 | 169.95 | -6.28 | -3.57% | 0.31 | 2 | 9 | 0.54 | -0.97 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 570.00 | 179.50 | 182.90 | 181.20 | 179.97 | +24.41 | +15.70% | 0.32 | 2 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 580.00 | 189.45 | 192.90 | 191.18 | 91.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 12/9/2025 | 2/24/2026 4:00:26 PM EST |
| 590.00 | 199.65 | 203.05 | 201.35 | 100.23 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 12/2/2025 | 2/24/2026 4:00:26 PM EST |
| 600.00 | 209.65 | 213.05 | 211.35 | 199.09 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 610.00 | 218.95 | 223.05 | 221.00 | 101.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 2/24/2026 4:00:26 PM EST |
| 620.00 | 229.65 | 233.05 | 231.35 | 92.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 2/24/2026 4:00:26 PM EST |
| 630.00 | 239.40 | 242.90 | 241.15 | 149.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/2/2026 | 2/24/2026 4:00:26 PM EST |
| 640.00 | 249.25 | 252.90 | 251.08 | 216.78 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 2/24/2026 4:00:26 PM EST |
| 650.00 | 259.65 | 263.05 | 261.35 | 192.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 1/14/2026 | 2/24/2026 4:00:26 PM EST |
| 660.00 | 268.95 | 272.90 | 270.93 | % | 0.41 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 680.00 | 289.65 | 293.05 | 291.35 | % | 0.43 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 700.00 | 309.65 | 312.90 | 311.28 | 301.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 720.00 | 328.95 | 333.05 | 331.00 | % | 0.46 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 740.00 | 349.65 | 352.90 | 351.28 | % | 0.47 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 760.00 | 369.65 | 373.05 | 371.35 | % | 0.49 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 780.00 | 389.65 | 393.05 | 391.35 | % | 0.50 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 800.00 | 409.40 | 412.90 | 411.15 | 415.53 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |