Options Chain for MICROSOFT CORP COM (MSFT) - $378.80 as of 3/28/2025 8:29:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 149.30 | 151.15 | 164.95 | 0.00 | 0.00% | 0 | 352 | 0.79 | 1.00 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 139.40 | 141.20 | 140.66 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.99 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 128.75 | 132.65 | 140.50 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.99 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 123.80 | 126.40 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 260.00 | 118.90 | 121.55 | 131.06 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 265.00 | 114.70 | 116.60 | 123.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 109.75 | 111.60 | 116.00 | 0.00 | 0.00% | 0 | 25 | 0.58 | 0.98 | 0.00 | -0.05 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 275.00 | 104.90 | 106.80 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 280.00 | 99.95 | 101.95 | 116.64 | 0.00 | 0.00% | 0 | 44 | 0.53 | 0.98 | 0.00 | -0.06 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 285.00 | 95.10 | 96.90 | % | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 290.00 | 90.20 | 91.95 | 90.10 | -8.50 | -8.63% | 7 | 15 | 0.41 | 0.97 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 85.35 | 87.15 | 95.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.96 | 0.00 | -0.08 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 80.50 | 82.50 | 80.68 | -13.97 | -14.76% | 2 | 118 | 0.40 | 0.95 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 75.75 | 77.60 | 89.85 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.95 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 71.35 | 72.65 | 75.40 | -9.90 | -11.61% | 1 | 55 | 0.39 | 0.94 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 65.15 | 69.45 | 77.15 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.93 | 0.00 | -0.10 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 60.40 | 63.20 | 75.42 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.91 | 0.00 | -0.11 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 55.80 | 60.35 | 57.38 | -4.44 | -7.19% | 1 | 28 | 0.36 | 0.90 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 51.35 | 55.75 | 53.85 | -10.65 | -16.52% | 2 | 362 | 0.35 | 0.88 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 46.95 | 50.85 | 48.77 | -10.22 | -17.33% | 1 | 92 | 0.34 | 0.86 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 42.90 | 46.65 | 44.54 | -9.27 | -17.23% | 19 | 109 | 0.33 | 0.84 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 40.25 | 40.95 | 42.95 | -8.00 | -15.71% | 1 | 87 | 0.33 | 0.81 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 36.00 | 36.80 | 37.60 | -9.50 | -20.17% | 97 | 426 | 0.32 | 0.78 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 32.55 | 32.95 | 33.00 | -8.90 | -21.25% | 501 | 107 | 0.32 | 0.75 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 28.85 | 29.20 | 29.20 | -7.83 | -21.15% | 41 | 196 | 0.31 | 0.71 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 25.50 | 25.70 | 24.90 | -9.08 | -26.73% | 39 | 156 | 0.31 | 0.67 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 22.25 | 22.50 | 22.35 | -8.15 | -26.73% | 43 | 537 | 0.30 | 0.62 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 19.20 | 19.40 | 18.80 | -7.09 | -27.39% | 123 | 566 | 0.30 | 0.58 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 16.00 | 18.50 | 16.57 | -6.84 | -29.22% | 370 | 1,221 | 0.29 | 0.53 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 13.75 | 14.00 | 13.48 | -6.43 | -32.30% | 634 | 983 | 0.29 | 0.48 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 11.50 | 11.65 | 11.55 | -5.35 | -31.66% | 1,973 | 2,181 | 0.28 | 0.43 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 7.95 | 11.70 | 9.31 | -5.59 | -37.52% | 360 | 1,583 | 0.28 | 0.38 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 7.60 | 7.85 | 7.70 | -4.17 | -35.14% | 1,456 | 29,990 | 0.27 | 0.33 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 6.05 | 6.20 | 5.88 | -3.87 | -39.70% | 371 | 1,851 | 0.27 | 0.28 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 4.75 | 4.90 | 4.81 | -2.99 | -38.34% | 1,207 | 5,006 | 0.26 | 0.24 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 3.65 | 4.00 | 3.75 | -2.45 | -39.52% | 719 | 2,812 | 0.26 | 0.20 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 2.83 | 2.94 | 2.97 | -1.91 | -39.14% | 790 | 4,250 | 0.26 | 0.16 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 2.17 | 2.24 | 2.19 | -1.61 | -42.37% | 294 | 4,011 | 0.26 | 0.13 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 1.65 | 1.72 | 1.74 | -1.17 | -40.21% | 573 | 4,662 | 0.25 | 0.11 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 1.24 | 1.32 | 1.24 | -1.03 | -45.38% | 140 | 2,529 | 0.25 | 0.09 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 0.95 | 1.01 | 0.95 | -0.75 | -44.12% | 302 | 3,664 | 0.25 | 0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 0.72 | 0.78 | 0.73 | -0.52 | -41.60% | 175 | 2,143 | 0.25 | 0.06 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 0.55 | 0.61 | 0.59 | -0.37 | -38.55% | 365 | 11,246 | 0.26 | 0.04 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 0.42 | 0.48 | 0.48 | -0.22 | -31.43% | 52 | 1,510 | 0.26 | 0.04 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 0.32 | 0.38 | 0.37 | -0.16 | -30.19% | 301 | 17,775 | 0.26 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 0.25 | 0.31 | 0.27 | -0.14 | -34.15% | 34 | 639 | 0.26 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 0.19 | 0.25 | 0.24 | -0.06 | -20.00% | 3 | 1,818 | 0.27 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 0.15 | 0.21 | 0.17 | -0.08 | -32.00% | 24 | 762 | 0.27 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 0.12 | 0.17 | 0.15 | -0.04 | -21.06% | 12 | 2,558 | 0.27 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 0.10 | 0.12 | 0.11 | -0.04 | -26.67% | 14 | 1,346 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 0.08 | 0.12 | 0.09 | -0.03 | -25.00% | 16 | 1,097 | 0.28 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 0.06 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 558 | 0.29 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 0.04 | 0.10 | 0.07 | -0.01 | -12.50% | 144 | 2,356 | 0.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 548 | 0.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 0.02 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,033 | 0.30 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 501 | 0.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 0.02 | 0.07 | 0.04 | -0.01 | -20.00% | 1 | 283 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 92 | 305 | 0.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 469 | 0.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 560.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 468 | 0.34 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 219 | 0.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 836 | 0.39 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 185 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.08 | 0.14 | 0.08 | +0.03 | +60.00% | 18 | 206 | 0.53 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 240.00 | 0.11 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 153 | 0.52 | -0.01 | 0.00 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 250.00 | 0.17 | 0.23 | 0.12 | +0.02 | +20.00% | 1 | 917 | 0.50 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 255.00 | 0.20 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.01 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 260.00 | 0.24 | 0.30 | 0.24 | +0.11 | +84.62% | 4 | 74 | 0.48 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 265.00 | 0.29 | 0.34 | 0.30 | -0.07 | -18.92% | 19 | 33 | 0.47 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 270.00 | 0.35 | 0.40 | 0.36 | +0.12 | +50.00% | 4 | 456 | 0.46 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 275.00 | 0.41 | 0.47 | 0.32 | +0.03 | +10.35% | 1 | 697 | 0.44 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 280.00 | 0.49 | 0.54 | 0.52 | +0.25 | +92.60% | 22 | 401 | 0.43 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 285.00 | 0.58 | 0.63 | 0.59 | +0.30 | +103.45% | 16 | 44 | 0.42 | -0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 290.00 | 0.68 | 0.74 | 0.76 | +0.34 | +80.96% | 14 | 364 | 0.41 | -0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 295.00 | 0.81 | 0.88 | 0.70 | +0.22 | +45.84% | 12 | 237 | 0.40 | -0.04 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 300.00 | 0.96 | 1.03 | 1.04 | +0.47 | +82.46% | 49 | 1,516 | 0.40 | -0.05 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 305.00 | 1.15 | 1.22 | 1.16 | +0.47 | +68.12% | 8 | 197 | 0.39 | -0.05 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 310.00 | 1.38 | 1.47 | 1.37 | +0.57 | +71.25% | 20 | 1,388 | 0.38 | -0.06 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 315.00 | 1.65 | 1.74 | 1.82 | +0.85 | +87.63% | 18 | 307 | 0.37 | -0.07 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 320.00 | 1.98 | 2.09 | 2.11 | +0.98 | +86.73% | 61 | 842 | 0.36 | -0.09 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 325.00 | 2.38 | 2.50 | 2.40 | +1.01 | +72.67% | 608 | 6,107 | 0.35 | -0.10 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 330.00 | 2.89 | 3.15 | 3.10 | +1.40 | +82.36% | 47 | 2,538 | 0.35 | -0.12 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 335.00 | 3.45 | 3.60 | 3.45 | +1.50 | +76.93% | 112 | 1,422 | 0.34 | -0.14 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 340.00 | 4.15 | 4.30 | 4.24 | +1.84 | +76.67% | 339 | 1,264 | 0.33 | -0.16 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 345.00 | 4.95 | 5.15 | 5.05 | +2.13 | +72.95% | 578 | 1,269 | 0.33 | -0.19 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 350.00 | 6.00 | 6.10 | 5.90 | +2.42 | +69.54% | 475 | 4,452 | 0.32 | -0.22 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 355.00 | 7.10 | 7.25 | 7.42 | +3.22 | +76.67% | 334 | 1,505 | 0.32 | -0.25 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 360.00 | 8.15 | 8.60 | 8.25 | +3.20 | +63.37% | 377 | 3,851 | 0.31 | -0.29 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 365.00 | 9.95 | 10.15 | 10.25 | +4.18 | +68.87% | 347 | 1,665 | 0.31 | -0.33 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 370.00 | 10.70 | 12.90 | 11.70 | +4.43 | +60.94% | 662 | 3,787 | 0.30 | -0.38 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 375.00 | 13.65 | 13.85 | 13.56 | +5.21 | +62.40% | 520 | 4,164 | 0.30 | -0.42 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 380.00 | 15.85 | 16.05 | 15.93 | +5.68 | +55.42% | 913 | 4,212 | 0.29 | -0.47 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 385.00 | 18.30 | 18.50 | 18.02 | +6.55 | +57.11% | 264 | 5,131 | 0.29 | -0.52 | 0.01 | -0.18 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 390.00 | 20.90 | 21.20 | 20.56 | +6.39 | +45.10% | 675 | 7,168 | 0.28 | -0.57 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 395.00 | 23.90 | 24.15 | 24.61 | +8.29 | +50.80% | 186 | 2,576 | 0.28 | -0.62 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 400.00 | 27.10 | 27.35 | 27.04 | +8.39 | +44.99% | 200 | 5,953 | 0.27 | -0.67 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 405.00 | 30.05 | 30.90 | 30.52 | +9.02 | +41.96% | 125 | 3,066 | 0.27 | -0.72 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 410.00 | 32.10 | 36.65 | 33.95 | +9.72 | +40.12% | 95 | 1,980 | 0.26 | -0.76 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 415.00 | 36.00 | 40.45 | 37.70 | +9.85 | +35.37% | 71 | 1,357 | 0.26 | -0.80 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 420.00 | 40.25 | 44.40 | 41.95 | +10.77 | +34.55% | 25 | 1,914 | 0.25 | -0.84 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 425.00 | 46.25 | 47.80 | 47.92 | +11.34 | +31.01% | 10 | 816 | 0.25 | -0.87 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 430.00 | 50.75 | 52.60 | 52.18 | +11.50 | +28.27% | 15 | 818 | 0.28 | -0.89 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 435.00 | 55.40 | 57.30 | 57.08 | +15.97 | +38.85% | 11 | 410 | 0.30 | -0.91 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 440.00 | 60.30 | 62.25 | 55.35 | +7.05 | +14.60% | 4 | 816 | 0.31 | -0.93 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 445.00 | 65.30 | 67.30 | 66.85 | +7.93 | +13.46% | 220 | 150 | 0.34 | -0.94 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 450.00 | 70.35 | 72.20 | 71.65 | +12.67 | +21.49% | 240 | 119 | 0.35 | -0.96 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 455.00 | 75.25 | 77.20 | 72.79 | +1.89 | +2.67% | 3 | 5 | 0.37 | -0.96 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 460.00 | 80.30 | 82.25 | 82.35 | +13.38 | +19.40% | 5 | 7 | 0.38 | -0.97 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 465.00 | 85.25 | 87.25 | 85.91 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 470.00 | 90.25 | 92.25 | 56.90 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 475.00 | 95.25 | 97.25 | 85.60 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 480.00 | 100.30 | 102.20 | 97.92 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 485.00 | 105.25 | 107.25 | 68.01 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 1/31/2025 | 3/28/2025 4:00:03 PM EST |
| 490.00 | 110.25 | 112.25 | 79.89 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 3/28/2025 4:00:03 PM EST |
| 495.00 | 115.25 | 117.25 | 101.80 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 500.00 | 120.25 | 122.25 | 114.20 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 505.00 | 125.25 | 127.20 | 121.65 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 510.00 | 130.25 | 132.25 | 63.35 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:03 PM EST |
| 515.00 | 135.25 | 137.00 | 73.85 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 4:00:03 PM EST |
| 520.00 | 140.25 | 142.25 | 71.75 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 4:00:03 PM EST |
| 525.00 | 145.25 | 147.25 | 77.05 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 4:00:03 PM EST |
| 530.00 | 150.40 | 152.25 | 79.15 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 4:00:03 PM EST |
| 535.00 | 155.25 | 157.25 | 84.55 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/28/2025 4:00:03 PM EST |
| 540.00 | 160.30 | 162.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 560.00 | 180.25 | 182.30 | 125.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 4:00:03 PM EST |
| 580.00 | 200.25 | 202.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 600.00 | 220.25 | 222.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 620.00 | 240.25 | 242.25 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |