Options Chain for MICROSOFT CORP COM (MSFT) - $373.10 as of 4/10/2026 6:30:43 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 | 168.30 | 171.30 | 169.80 | 146.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 4:00:02 PM EST |
| 220.00 | 163.30 | 166.35 | 164.83 | 149.39 | 0.00 | 0.00% | 0.75 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:02 PM EST |
| 225.00 | 158.40 | 161.35 | 159.88 | % | 0.71 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 230.00 | 153.35 | 156.40 | 154.88 | % | 0.67 | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 235.00 | 148.35 | 151.15 | 149.75 | 145.44 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 4:00:02 PM EST |
| 240.00 | 143.40 | 146.15 | 144.78 | 129.14 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:02 PM EST |
| 245.00 | 138.45 | 141.45 | 139.95 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/13/2026 4:00:02 PM EST | |||
| 250.00 | 133.45 | 136.15 | 134.80 | 123.75 | 0.00 | 0.00% | 0.54 | 0 | 18 | 0.79 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 255.00 | 128.50 | 131.20 | 129.85 | 114.45 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.76 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/13/2026 4:00:02 PM EST |
| 260.00 | 123.55 | 126.55 | 125.05 | 110.00 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.73 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 4/13/2026 4:00:02 PM EST |
| 265.00 | 118.60 | 121.60 | 120.10 | % | 0.45 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.04 | 4/13/2026 4:00:02 PM EST | |||
| 270.00 | 113.65 | 116.65 | 115.15 | 105.84 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.68 | 1.00 | 0.00 | -0.04 | 3/25/2026 | 4/13/2026 4:00:02 PM EST |
| 275.00 | 108.60 | 111.60 | 110.10 | % | 0.40 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 4/13/2026 4:00:02 PM EST | |||
| 280.00 | 103.70 | 106.50 | 105.10 | 92.75 | 0.00 | 0.00% | 0.38 | 0 | 45 | 0.63 | 0.99 | 0.00 | -0.05 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 285.00 | 98.85 | 101.60 | 100.23 | 87.92 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.60 | 0.99 | 0.00 | -0.06 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 290.00 | 93.95 | 96.75 | 95.35 | 90.88 | +6.88 | +8.19% | 0.33 | 1 | 45 | 0.58 | 0.98 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 295.00 | 89.10 | 91.85 | 90.48 | 77.50 | 0.00 | 0.00% | 0.31 | 0 | 44 | 0.58 | 0.98 | 0.00 | -0.08 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 300.00 | 84.50 | 87.20 | 85.85 | 83.00 | +8.75 | +11.79% | 0.29 | 1 | 161 | 0.55 | 0.97 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 305.00 | 79.45 | 82.40 | 80.93 | 70.60 | 0.00 | 0.00% | 0.27 | 0 | 126 | 0.54 | 0.96 | 0.00 | -0.10 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 310.00 | 74.60 | 77.60 | 76.10 | 73.25 | +9.00 | +14.01% | 0.25 | 6 | 166 | 0.51 | 0.96 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 315.00 | 69.85 | 72.70 | 71.28 | 63.99 | +2.74 | +4.48% | 0.23 | 4 | 63 | 0.51 | 0.94 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 320.00 | 65.45 | 68.15 | 66.80 | 63.25 | +8.95 | +16.49% | 0.21 | 6 | 120 | 0.48 | 0.93 | 0.00 | -0.14 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 325.00 | 60.55 | 63.45 | 62.00 | 52.94 | 0.00 | 0.00% | 0.19 | 0 | 58 | 0.48 | 0.92 | 0.00 | -0.16 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 330.00 | 56.90 | 58.75 | 57.83 | 55.67 | -1.33 | -2.34% | 0.18 | 1 | 200 | 0.41 | 0.90 | 0.00 | -0.17 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 335.00 | 52.60 | 54.55 | 53.58 | 51.56 | +9.41 | +22.33% | 0.16 | 8 | 1,577 | 0.41 | 0.88 | 0.00 | -0.19 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 340.00 | 47.95 | 50.20 | 49.08 | 47.80 | +10.17 | +27.03% | 0.14 | 36 | 312 | 0.40 | 0.86 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 345.00 | 43.50 | 45.80 | 44.65 | 43.85 | +9.85 | +28.98% | 0.13 | 19 | 175 | 0.39 | 0.83 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 350.00 | 40.55 | 41.05 | 40.80 | 40.10 | +10.19 | +34.07% | 0.12 | 61 | 1,876 | 0.40 | 0.81 | 0.01 | -0.23 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 355.00 | 36.60 | 37.50 | 37.05 | 34.75 | +7.69 | +28.42% | 0.10 | 34 | 270 | 0.40 | 0.78 | 0.01 | -0.25 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 360.00 | 32.80 | 33.35 | 33.08 | 33.10 | +9.86 | +42.43% | 0.09 | 166 | 649 | 0.39 | 0.74 | 0.01 | -0.26 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 365.00 | 29.35 | 29.80 | 29.58 | 29.60 | +9.35 | +46.18% | 0.08 | 190 | 2,115 | 0.39 | 0.70 | 0.01 | -0.27 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 370.00 | 26.05 | 26.20 | 26.13 | 26.13 | +8.51 | +48.30% | 0.07 | 818 | 2,253 | 0.39 | 0.66 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 375.00 | 22.90 | 23.05 | 22.98 | 23.00 | +7.94 | +52.73% | 0.06 | 1,366 | 3,688 | 0.38 | 0.62 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 380.00 | 20.05 | 20.15 | 20.10 | 20.15 | +7.32 | +57.06% | 0.05 | 2,544 | 5,216 | 0.38 | 0.58 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 385.00 | 17.40 | 17.50 | 17.45 | 17.50 | +6.70 | +62.04% | 0.05 | 2,054 | 7,408 | 0.38 | 0.53 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 390.00 | 15.00 | 15.10 | 15.05 | 15.09 | +5.86 | +63.49% | 0.04 | 1,161 | 5,321 | 0.37 | 0.48 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 395.00 | 12.85 | 12.95 | 12.90 | 12.91 | +5.23 | +68.10% | 0.03 | 460 | 2,974 | 0.37 | 0.43 | 0.01 | -0.27 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 400.00 | 10.95 | 11.10 | 11.03 | 11.07 | +4.69 | +73.52% | 0.03 | 6,862 | 20,527 | 0.37 | 0.39 | 0.01 | -0.26 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 405.00 | 9.30 | 9.40 | 9.35 | 9.32 | +3.91 | +72.28% | 0.02 | 1,217 | 4,260 | 0.37 | 0.34 | 0.01 | -0.25 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 410.00 | 7.85 | 7.95 | 7.90 | 7.90 | +3.55 | +81.61% | 0.02 | 879 | 8,566 | 0.37 | 0.30 | 0.01 | -0.24 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 415.00 | 6.60 | 6.70 | 6.65 | 6.59 | +2.95 | +81.05% | 0.02 | 2,662 | 9,113 | 0.37 | 0.27 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 420.00 | 5.55 | 5.65 | 5.60 | 5.60 | +2.61 | +87.30% | 0.01 | 2,064 | 8,020 | 0.37 | 0.23 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 425.00 | 4.65 | 4.70 | 4.68 | 4.67 | +2.21 | +89.84% | 0.01 | 891 | 4,036 | 0.37 | 0.20 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 430.00 | 3.85 | 3.95 | 3.90 | 3.92 | +1.89 | +93.11% | 0.01 | 1,693 | 7,860 | 0.38 | 0.18 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 435.00 | 3.25 | 3.35 | 3.30 | 3.26 | +1.54 | +89.54% | 0.01 | 537 | 5,349 | 0.38 | 0.16 | 0.01 | -0.17 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 440.00 | 2.73 | 2.78 | 2.76 | 2.75 | +1.35 | +96.43% | 0.01 | 1,049 | 9,594 | 0.38 | 0.14 | 0.00 | -0.16 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 445.00 | 2.29 | 2.34 | 2.32 | 2.30 | +1.11 | +93.28% | 0.01 | 1,118 | 41,819 | 0.38 | 0.12 | 0.00 | -0.14 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 450.00 | 1.93 | 1.98 | 1.96 | 1.96 | +1.00 | +104.17% | 0.00 | 3,614 | 12,150 | 0.39 | 0.11 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 455.00 | 1.63 | 1.68 | 1.66 | 1.59 | +0.70 | +78.66% | 0.00 | 310 | 1,179 | 0.39 | 0.09 | 0.00 | -0.12 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 460.00 | 1.39 | 1.43 | 1.41 | 1.40 | +0.69 | +97.19% | 0.00 | 572 | 7,544 | 0.39 | 0.08 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 465.00 | 1.18 | 1.23 | 1.21 | 1.18 | +0.56 | +90.33% | 0.00 | 157 | 2,941 | 0.40 | 0.07 | 0.00 | -0.10 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 470.00 | 1.02 | 1.06 | 1.04 | 1.04 | +0.50 | +92.60% | 0.00 | 392 | 3,482 | 0.40 | 0.06 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 475.00 | 0.88 | 0.92 | 0.90 | 0.89 | +0.42 | +89.37% | 0.00 | 135 | 788 | 0.41 | 0.05 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 480.00 | 0.76 | 0.80 | 0.78 | 0.71 | +0.30 | +73.18% | 0.00 | 410 | 4,463 | 0.41 | 0.05 | 0.00 | -0.08 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 485.00 | 0.67 | 0.70 | 0.69 | 0.67 | +0.30 | +81.09% | 0.00 | 28 | 492 | 0.42 | 0.04 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 490.00 | 0.58 | 0.62 | 0.60 | 0.61 | +0.30 | +96.78% | 0.00 | 444 | 5,100 | 0.43 | 0.04 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 495.00 | 0.51 | 0.55 | 0.53 | 0.46 | +0.19 | +70.37% | 0.00 | 155 | 795 | 0.43 | 0.03 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 500.00 | 0.46 | 0.49 | 0.48 | 0.48 | +0.24 | +100.00% | 0.00 | 3,557 | 13,090 | 0.44 | 0.03 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 505.00 | 0.40 | 0.44 | 0.42 | 0.36 | +0.21 | +140.00% | 0.00 | 204 | 460 | 0.44 | 0.02 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 510.00 | 0.36 | 0.39 | 0.38 | 0.36 | +0.16 | +80.00% | 0.00 | 68 | 2,763 | 0.45 | 0.02 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 515.00 | 0.32 | 0.36 | 0.34 | 0.30 | +0.07 | +30.44% | 0.00 | 2 | 249 | 0.46 | 0.02 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 520.00 | 0.29 | 0.32 | 0.31 | 0.28 | +0.12 | +75.00% | 0.00 | 105 | 2,747 | 0.46 | 0.02 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 525.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.17 | +170.00% | 0.00 | 17 | 532 | 0.47 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 530.00 | 0.24 | 0.27 | 0.26 | 0.23 | +0.10 | +76.93% | 0.00 | 55 | 3,045 | 0.48 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 535.00 | 0.21 | 0.25 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.01 | 0.00 | -0.02 | 4/1/2026 | 4/13/2026 4:00:02 PM EST |
| 540.00 | 0.20 | 0.23 | 0.22 | 0.17 | +0.06 | +54.55% | 0.00 | 126 | 3,255 | 0.49 | 0.01 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 545.00 | 0.18 | 0.21 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 550.00 | 0.16 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 39 | 4,828 | 0.50 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 560.00 | 0.14 | 0.17 | 0.16 | 0.14 | +0.09 | +180.00% | 0.00 | 149 | 5,968 | 0.51 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 570.00 | 0.12 | 0.15 | 0.14 | 0.17 | +0.09 | +112.50% | 0.00 | 70 | 1,712 | 0.52 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 580.00 | 0.10 | 0.14 | 0.12 | 0.12 | +0.09 | +300.00% | 0.00 | 62 | 1,536 | 0.53 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 590.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 0.00 | 21 | 1,051 | 0.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 600.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 64 | 2,574 | 0.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 610.00 | 0.07 | 0.10 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 25 | 1,333 | 0.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 620.00 | 0.06 | 0.09 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 30 | 3,358 | 0.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 630.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,701 | 0.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 640.00 | 0.04 | 0.08 | 0.06 | 0.13 | +0.09 | +225.00% | 0.00 | 101 | 1,305 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 650.00 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 15 | 3,626 | 0.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 660.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 162 | 439 | 0.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 680.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1,679 | 0.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 700.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 3,691 | 0.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.01 | +7.15% | 0.00 | 62 | 1,460 | 0.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,387 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,724 | 0.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,597 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,302 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:02 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 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 130 | 194 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 220.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 322 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 145 | 0.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 1.78 | 0.89 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 245.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 1 | 12 | 0.56 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 250.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 14 | 1,112 | 0.55 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 255.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 108 | 0.54 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 260.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 20 | 200 | 0.53 | 0.00 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 265.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 0.00 | 4 | 54 | 0.52 | 0.00 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 270.00 | 0.13 | 0.17 | 0.15 | 0.16 | -0.07 | -30.44% | 0.00 | 6 | 235 | 0.51 | 0.00 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 275.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 0.00 | 57 | 218 | 0.50 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 280.00 | 0.21 | 0.24 | 0.23 | 0.25 | -0.09 | -26.48% | 0.00 | 90 | 844 | 0.49 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 285.00 | 0.28 | 0.31 | 0.30 | 0.32 | -0.10 | -23.81% | 0.00 | 22 | 375 | 0.49 | -0.01 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 290.00 | 0.36 | 0.39 | 0.38 | 0.41 | -0.24 | -36.93% | 0.00 | 17 | 693 | 0.48 | -0.02 | 0.00 | -0.07 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 295.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.23 | -32.86% | 0.00 | 51 | 712 | 0.47 | -0.02 | 0.00 | -0.08 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 300.00 | 0.60 | 0.62 | 0.61 | 0.60 | -0.34 | -36.17% | 0.00 | 59 | 6,382 | 0.46 | -0.03 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 305.00 | 0.75 | 0.79 | 0.77 | 0.83 | -0.35 | -29.67% | 0.00 | 47 | 1,001 | 0.46 | -0.04 | 0.00 | -0.10 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 310.00 | 0.95 | 0.99 | 0.97 | 0.98 | -0.50 | -33.79% | 0.00 | 104 | 3,474 | 0.45 | -0.04 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 315.00 | 1.20 | 1.24 | 1.22 | 1.25 | -0.55 | -30.56% | 0.00 | 41 | 1,454 | 0.44 | -0.06 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 320.00 | 1.50 | 1.54 | 1.52 | 1.50 | -0.80 | -34.79% | 0.00 | 198 | 5,079 | 0.44 | -0.07 | 0.00 | -0.14 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 325.00 | 1.86 | 1.91 | 1.89 | 1.86 | -0.98 | -34.51% | 0.01 | 883 | 2,775 | 0.43 | -0.08 | 0.00 | -0.16 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 330.00 | 2.30 | 2.34 | 2.32 | 2.30 | -1.20 | -34.29% | 0.01 | 916 | 3,421 | 0.43 | -0.10 | 0.00 | -0.17 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 335.00 | 2.82 | 2.87 | 2.85 | 2.83 | -1.41 | -33.26% | 0.01 | 558 | 2,075 | 0.42 | -0.12 | 0.00 | -0.19 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 340.00 | 3.40 | 3.50 | 3.45 | 3.45 | -1.77 | -33.91% | 0.01 | 729 | 5,829 | 0.41 | -0.14 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 345.00 | 4.15 | 4.25 | 4.20 | 4.20 | -2.20 | -34.38% | 0.01 | 475 | 3,416 | 0.41 | -0.17 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 350.00 | 5.05 | 5.15 | 5.10 | 5.10 | -2.62 | -33.94% | 0.01 | 1,677 | 10,159 | 0.40 | -0.19 | 0.01 | -0.23 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 355.00 | 6.10 | 6.20 | 6.15 | 6.10 | -3.12 | -33.84% | 0.02 | 626 | 2,548 | 0.40 | -0.23 | 0.01 | -0.25 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 360.00 | 7.30 | 7.45 | 7.38 | 7.35 | -3.58 | -32.76% | 0.02 | 878 | 5,533 | 0.39 | -0.26 | 0.01 | -0.26 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 365.00 | 8.70 | 8.85 | 8.78 | 8.73 | -4.17 | -32.33% | 0.02 | 658 | 3,079 | 0.39 | -0.30 | 0.01 | -0.27 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 370.00 | 10.35 | 10.45 | 10.40 | 10.38 | -4.92 | -32.16% | 0.03 | 803 | 9,139 | 0.38 | -0.34 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 375.00 | 12.20 | 12.35 | 12.28 | 12.70 | -4.80 | -27.43% | 0.03 | 468 | 2,162 | 0.38 | -0.38 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 380.00 | 14.35 | 14.45 | 14.40 | 14.31 | -6.33 | -30.67% | 0.04 | 829 | 7,114 | 0.38 | -0.42 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 385.00 | 16.70 | 16.85 | 16.78 | 16.73 | -6.92 | -29.26% | 0.04 | 147 | 5,327 | 0.37 | -0.47 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 390.00 | 19.30 | 19.40 | 19.35 | 19.60 | -7.77 | -28.39% | 0.05 | 411 | 6,734 | 0.37 | -0.52 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 395.00 | 22.15 | 22.35 | 22.25 | 23.17 | -7.33 | -24.04% | 0.06 | 123 | 1,347 | 0.37 | -0.57 | 0.01 | -0.27 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 400.00 | 25.30 | 25.45 | 25.38 | 25.60 | -8.37 | -24.64% | 0.06 | 220 | 10,455 | 0.37 | -0.61 | 0.01 | -0.26 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 405.00 | 28.60 | 28.80 | 28.70 | 29.72 | -8.83 | -22.91% | 0.07 | 424 | 3,770 | 0.37 | -0.66 | 0.01 | -0.25 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 410.00 | 32.20 | 32.40 | 32.30 | 32.20 | -9.79 | -23.32% | 0.08 | 492 | 3,734 | 0.37 | -0.70 | 0.01 | -0.24 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 415.00 | 34.80 | 37.15 | 35.98 | 37.82 | -10.43 | -21.62% | 0.09 | 1 | 594 | 0.38 | -0.73 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 420.00 | 39.80 | 41.45 | 40.63 | 40.75 | -10.00 | -19.71% | 0.10 | 80 | 3,898 | 0.39 | -0.77 | 0.01 | -0.21 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 425.00 | 42.90 | 44.50 | 43.70 | 45.90 | -8.00 | -14.85% | 0.10 | 7 | 752 | 0.36 | -0.80 | 0.01 | -0.20 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 430.00 | 47.60 | 50.00 | 48.80 | 49.00 | -8.76 | -15.17% | 0.11 | 17 | 2,377 | 0.38 | -0.82 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 435.00 | 51.35 | 54.60 | 52.98 | 64.51 | 0.00 | 0.00% | 0.12 | 0 | 565 | 0.39 | -0.84 | 0.01 | -0.17 | 4/10/2026 | 4/13/2026 4:00:02 PM EST |
| 440.00 | 55.90 | 58.35 | 57.13 | 59.00 | -10.00 | -14.50% | 0.13 | 57 | 4,173 | 0.38 | -0.86 | 0.00 | -0.16 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 445.00 | 60.20 | 63.70 | 61.95 | 74.46 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.37 | -0.88 | 0.00 | -0.14 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 450.00 | 65.55 | 68.20 | 66.88 | 68.92 | -10.73 | -13.48% | 0.15 | 18 | 3,094 | 0.37 | -0.89 | 0.00 | -0.13 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 455.00 | 69.75 | 73.30 | 71.53 | 88.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.12 | 3/31/2026 | 4/13/2026 4:00:02 PM EST |
| 460.00 | 74.40 | 77.90 | 76.15 | 80.65 | -8.25 | -9.28% | 0.17 | 1 | 607 | 0.49 | -0.92 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 465.00 | 79.85 | 82.90 | 81.38 | 94.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.10 | 4/1/2026 | 4/13/2026 4:00:02 PM EST |
| 470.00 | 84.50 | 87.80 | 86.15 | 89.73 | -9.22 | -9.32% | 0.18 | 5 | 1,306 | 0.53 | -0.94 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 475.00 | 89.65 | 92.70 | 91.18 | 98.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.09 | 3/24/2026 | 4/13/2026 4:00:02 PM EST |
| 480.00 | 94.50 | 97.60 | 96.05 | 98.00 | -10.20 | -9.43% | 0.20 | 21 | 254 | 0.57 | -0.95 | 0.00 | -0.08 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 485.00 | 99.40 | 102.60 | 101.00 | % | 0.21 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.07 | 4/13/2026 4:00:02 PM EST | |||
| 490.00 | 104.20 | 107.65 | 105.93 | 107.85 | -11.10 | -9.34% | 0.22 | 325 | 333 | 0.60 | -0.96 | 0.00 | -0.06 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 495.00 | 109.15 | 112.65 | 110.90 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.06 | 4/13/2026 4:00:02 PM EST | |||
| 500.00 | 114.25 | 117.65 | 115.95 | 117.45 | -10.65 | -8.32% | 0.23 | 100 | 107 | 0.64 | -0.97 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 505.00 | 119.20 | 122.65 | 120.93 | % | 0.24 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 4/13/2026 4:00:02 PM EST | |||
| 510.00 | 124.35 | 127.60 | 125.98 | 127.72 | -10.93 | -7.89% | 0.25 | 315 | 174 | 0.67 | -0.98 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 515.00 | 129.25 | 132.60 | 130.93 | 132.78 | % | 0.25 | 10 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 4:00:02 PM EST | |
| 520.00 | 134.35 | 137.60 | 135.98 | 137.80 | -11.70 | -7.83% | 0.26 | 134 | 63 | 0.71 | -0.98 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 525.00 | 139.35 | 142.60 | 140.98 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 4/13/2026 4:00:02 PM EST | |||
| 530.00 | 144.30 | 147.60 | 145.95 | 147.72 | -10.83 | -6.84% | 0.28 | 82 | 43 | 0.74 | -0.99 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 4:00:02 PM EST |
| 535.00 | 149.35 | 152.60 | 150.98 | 164.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 4:00:02 PM EST |
| 540.00 | 154.25 | 157.60 | 155.93 | 167.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.77 | -0.99 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 545.00 | 159.25 | 162.60 | 160.93 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 4/13/2026 4:00:02 PM EST | |||
| 550.00 | 164.40 | 167.60 | 166.00 | 179.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 4/13/2026 4:00:02 PM EST |
| 560.00 | 174.20 | 177.65 | 175.93 | 188.00 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.83 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 4:00:02 PM EST |
| 570.00 | 184.30 | 187.60 | 185.95 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 4/13/2026 4:00:02 PM EST | |||
| 580.00 | 194.25 | 197.60 | 195.93 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 4/13/2026 4:00:02 PM EST | |||
| 590.00 | 204.40 | 207.60 | 206.00 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 600.00 | 214.25 | 217.60 | 215.93 | % | 0.36 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 610.00 | 224.25 | 227.60 | 225.93 | % | 0.37 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 620.00 | 234.25 | 237.60 | 235.93 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 630.00 | 244.25 | 247.60 | 245.93 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 640.00 | 254.25 | 257.60 | 255.93 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 650.00 | 264.25 | 267.60 | 265.93 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 660.00 | 274.25 | 277.60 | 275.93 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 680.00 | 294.25 | 297.60 | 295.93 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 700.00 | 314.20 | 317.60 | 315.90 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 720.00 | 334.35 | 337.60 | 335.98 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 740.00 | 354.60 | 357.60 | 356.10 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 760.00 | 374.25 | 377.60 | 375.93 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 780.00 | 394.50 | 397.60 | 396.05 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST | |||
| 800.00 | 414.15 | 417.70 | 415.93 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:02 PM EST |