Options Chain for MICROSOFT CORP COM (MSFT) - $378.80 as of 3/31/2025 2:04:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 145.80 | 147.85 | 164.95 | 0.00 | 0.00% | 0 | 352 | 0.90 | 1.00 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 240.00 | 134.90 | 137.95 | 140.66 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.99 | 0.00 | -0.03 | 3/13/2025 | 3/31/2025 4:00:04 PM EST |
| 250.00 | 126.00 | 128.05 | 140.50 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.99 | 0.00 | -0.04 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 255.00 | 121.05 | 123.10 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.04 | 3/31/2025 4:00:04 PM EST | |||
| 260.00 | 116.10 | 118.15 | 131.06 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.99 | 0.00 | -0.04 | 3/17/2025 | 3/31/2025 4:00:04 PM EST |
| 265.00 | 110.05 | 113.25 | 123.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.05 | 3/21/2025 | 3/31/2025 4:00:04 PM EST |
| 270.00 | 106.25 | 108.30 | 116.00 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.98 | 0.00 | -0.05 | 3/18/2025 | 3/31/2025 4:00:04 PM EST |
| 275.00 | 100.30 | 104.25 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.06 | 3/31/2025 4:00:04 PM EST | |||
| 280.00 | 95.60 | 99.35 | 116.64 | 0.00 | 0.00% | 0 | 44 | 0.61 | 0.97 | 0.00 | -0.06 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 285.00 | 91.55 | 94.30 | 88.30 | % | 1 | 0 | 0.59 | 0.97 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST | |
| 290.00 | 85.60 | 89.65 | 90.10 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.96 | 0.00 | -0.07 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 295.00 | 80.95 | 84.50 | 95.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.96 | 0.00 | -0.08 | 3/19/2025 | 3/31/2025 4:00:04 PM EST |
| 300.00 | 75.95 | 80.00 | 80.68 | 0.00 | 0.00% | 0 | 117 | 0.38 | 0.95 | 0.00 | -0.08 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 305.00 | 71.15 | 75.20 | 89.85 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.94 | 0.00 | -0.09 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 310.00 | 66.55 | 70.45 | 65.10 | -10.30 | -13.66% | 1 | 56 | 0.37 | 0.93 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 315.00 | 62.75 | 65.75 | 62.75 | -14.40 | -18.67% | 2 | 7 | 0.36 | 0.92 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 320.00 | 57.30 | 61.10 | 75.42 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.91 | 0.00 | -0.11 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 325.00 | 53.65 | 56.60 | 57.38 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.89 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 330.00 | 49.15 | 50.35 | 48.80 | -5.05 | -9.38% | 17 | 361 | 0.35 | 0.88 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 335.00 | 44.80 | 46.00 | 43.25 | -5.52 | -11.32% | 2 | 92 | 0.34 | 0.85 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 40.60 | 41.70 | 40.80 | -3.74 | -8.40% | 11 | 111 | 0.33 | 0.83 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 345.00 | 36.50 | 38.15 | 33.40 | -9.55 | -22.24% | 1 | 86 | 0.33 | 0.80 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 350.00 | 32.65 | 34.15 | 32.60 | -5.00 | -13.30% | 42 | 492 | 0.32 | 0.76 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 355.00 | 28.85 | 30.30 | 28.55 | -4.45 | -13.49% | 377 | 543 | 0.31 | 0.72 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 25.90 | 27.15 | 25.90 | -3.30 | -11.31% | 397 | 199 | 0.31 | 0.68 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 365.00 | 22.55 | 23.30 | 22.55 | -2.35 | -9.44% | 290 | 187 | 0.31 | 0.64 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 370.00 | 19.45 | 21.30 | 19.42 | -2.93 | -13.11% | 383 | 547 | 0.30 | 0.59 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 375.00 | 16.55 | 18.50 | 16.40 | -2.40 | -12.77% | 1,199 | 617 | 0.30 | 0.54 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 13.40 | 14.50 | 14.47 | -2.10 | -12.68% | 346 | 1,349 | 0.29 | 0.49 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 11.55 | 13.25 | 11.54 | -1.94 | -14.40% | 417 | 1,366 | 0.28 | 0.43 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 390.00 | 9.45 | 10.50 | 9.69 | -1.86 | -16.11% | 418 | 2,666 | 0.28 | 0.38 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 7.60 | 7.80 | 8.26 | -1.05 | -11.28% | 497 | 1,643 | 0.28 | 0.33 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 5.90 | 6.25 | 6.14 | -1.56 | -20.26% | 2,334 | 30,291 | 0.27 | 0.28 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 4.70 | 5.00 | 4.84 | -1.04 | -17.69% | 647 | 1,731 | 0.27 | 0.24 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 3.30 | 3.85 | 3.75 | -1.06 | -22.04% | 717 | 5,575 | 0.26 | 0.20 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 2.70 | 2.96 | 2.87 | -0.88 | -23.47% | 443 | 2,975 | 0.26 | 0.16 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 420.00 | 1.97 | 2.28 | 2.19 | -0.78 | -26.27% | 1,033 | 4,287 | 0.26 | 0.14 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 425.00 | 1.46 | 1.76 | 1.82 | -0.37 | -16.90% | 489 | 3,968 | 0.26 | 0.11 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 1.26 | 1.31 | 1.35 | -0.39 | -22.42% | 502 | 4,631 | 0.26 | 0.09 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 435.00 | 0.96 | 1.22 | 1.00 | -0.24 | -19.36% | 417 | 2,504 | 0.26 | 0.08 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 440.00 | 0.54 | 0.80 | 0.74 | -0.21 | -22.11% | 540 | 3,603 | 0.26 | 0.06 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 445.00 | 0.37 | 0.63 | 0.56 | -0.17 | -23.29% | 146 | 2,105 | 0.27 | 0.05 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 450.00 | 0.43 | 0.50 | 0.46 | -0.13 | -22.04% | 659 | 11,410 | 0.27 | 0.04 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 0.34 | 0.40 | 0.40 | -0.08 | -16.67% | 159 | 1,505 | 0.27 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 0.26 | 0.33 | 0.30 | -0.07 | -18.92% | 306 | 17,949 | 0.27 | 0.03 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 0.21 | 0.27 | 0.22 | -0.05 | -18.52% | 88 | 642 | 0.28 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 470.00 | 0.16 | 0.41 | 0.22 | -0.02 | -8.34% | 25 | 1,820 | 0.28 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 0.13 | 0.19 | 0.16 | -0.01 | -5.89% | 82 | 773 | 0.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 480.00 | 0.10 | 0.16 | 0.12 | -0.03 | -20.00% | 3 | 2,547 | 0.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 0.08 | 0.10 | 0.08 | -0.03 | -27.28% | 3 | 1,340 | 0.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 0.06 | 0.12 | 0.10 | +0.01 | +11.12% | 1 | 1,085 | 0.29 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 495.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 558 | 0.30 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 34 | 2,309 | 0.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 548 | 0.31 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 0.02 | 0.07 | 0.05 | +0.03 | +150.00% | 2 | 1,033 | 0.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 0.01 | 0.07 | 0.02 | -0.08 | -80.00% | 28 | 501 | 0.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 520.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 12 | 283 | 0.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 0.00 | 0.06 | 0.01 | -0.04 | -80.00% | 100 | 262 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 305 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 535.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 113 | 0.35 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:04 PM EST |
| 540.00 | 0.01 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 469 | 0.34 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:04 PM EST |
| 560.00 | 0.01 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 468 | 0.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 219 | 0.38 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 836 | 0.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 187 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.30 | 0.12 | +0.04 | +50.00% | 8 | 221 | 0.55 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.31 | 0.16 | +0.08 | +100.00% | 5 | 153 | 0.53 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 918 | 0.50 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.67 | 0.27 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.01 | 0.00 | -0.04 | 3/14/2025 | 3/31/2025 4:00:04 PM EST |
| 260.00 | 0.10 | 0.34 | 0.30 | +0.06 | +25.00% | 1 | 75 | 0.48 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.75 | 0.36 | +0.06 | +20.00% | 32 | 51 | 0.47 | -0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 270.00 | 0.01 | 0.40 | 0.40 | +0.04 | +11.12% | 12 | 456 | 0.46 | -0.02 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 275.00 | 0.01 | 0.47 | 0.57 | +0.25 | +78.13% | 10 | 697 | 0.45 | -0.02 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 280.00 | 0.22 | 0.54 | 0.58 | +0.06 | +11.54% | 1 | 423 | 0.43 | -0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 285.00 | 0.37 | 0.62 | 0.73 | +0.14 | +23.73% | 6 | 46 | 0.42 | -0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 290.00 | 0.27 | 0.72 | 0.83 | +0.07 | +9.22% | 17 | 378 | 0.41 | -0.04 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 295.00 | 0.39 | 0.84 | 1.00 | +0.30 | +42.86% | 3 | 237 | 0.40 | -0.04 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 300.00 | 0.93 | 0.98 | 1.06 | +0.02 | +1.93% | 172 | 1,525 | 0.39 | -0.05 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 305.00 | 1.10 | 1.17 | 1.27 | +0.11 | +9.49% | 5 | 202 | 0.38 | -0.06 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 310.00 | 1.33 | 1.40 | 1.49 | +0.12 | +8.76% | 497 | 1,399 | 0.37 | -0.07 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 315.00 | 1.61 | 1.68 | 1.80 | -0.02 | -1.10% | 268 | 312 | 0.36 | -0.08 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 320.00 | 1.94 | 2.43 | 2.07 | -0.04 | -1.90% | 3,128 | 863 | 0.36 | -0.09 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 325.00 | 2.35 | 2.45 | 2.52 | +0.12 | +5.00% | 97 | 5,994 | 0.35 | -0.11 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 330.00 | 2.32 | 3.75 | 2.86 | -0.24 | -7.75% | 213 | 2,556 | 0.34 | -0.12 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 335.00 | 3.50 | 3.95 | 3.70 | +0.25 | +7.25% | 185 | 1,436 | 0.34 | -0.15 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 340.00 | 4.25 | 4.40 | 4.40 | +0.16 | +3.78% | 289 | 1,499 | 0.33 | -0.17 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 345.00 | 4.30 | 5.30 | 5.30 | +0.25 | +4.95% | 609 | 1,512 | 0.32 | -0.20 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 350.00 | 6.15 | 6.35 | 6.12 | +0.22 | +3.73% | 7,582 | 4,670 | 0.32 | -0.24 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 355.00 | 7.00 | 7.60 | 7.55 | +0.13 | +1.76% | 295 | 1,612 | 0.31 | -0.28 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 360.00 | 8.50 | 9.05 | 8.90 | +0.65 | +7.88% | 457 | 3,915 | 0.31 | -0.32 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 365.00 | 10.10 | 10.70 | 10.35 | +0.10 | +0.98% | 725 | 1,770 | 0.30 | -0.36 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 370.00 | 12.10 | 12.60 | 12.25 | +0.55 | +4.71% | 738 | 4,085 | 0.30 | -0.41 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 375.00 | 13.95 | 14.95 | 14.34 | +0.78 | +5.76% | 1,146 | 4,392 | 0.29 | -0.46 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 380.00 | 15.55 | 17.10 | 16.76 | +0.83 | +5.21% | 472 | 4,522 | 0.29 | -0.51 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 385.00 | 18.90 | 20.20 | 19.86 | +1.84 | +10.22% | 88 | 5,203 | 0.28 | -0.57 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 390.00 | 21.75 | 23.15 | 22.44 | +1.88 | +9.15% | 728 | 7,416 | 0.28 | -0.62 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 395.00 | 23.60 | 25.85 | 25.55 | +0.94 | +3.82% | 198 | 2,634 | 0.27 | -0.67 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 400.00 | 28.25 | 29.90 | 29.32 | +2.28 | +8.44% | 132 | 5,960 | 0.27 | -0.72 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 405.00 | 32.50 | 33.65 | 34.22 | +3.70 | +12.13% | 77 | 2,970 | 0.26 | -0.76 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 410.00 | 36.40 | 37.70 | 38.32 | +4.37 | +12.88% | 76 | 2,005 | 0.25 | -0.80 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 415.00 | 40.60 | 43.30 | 43.58 | +5.88 | +15.60% | 61 | 1,390 | 0.25 | -0.84 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 420.00 | 43.90 | 46.40 | 45.52 | +3.57 | +8.51% | 104 | 1,903 | 0.30 | -0.86 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 425.00 | 49.00 | 51.05 | 51.33 | +3.41 | +7.12% | 14 | 813 | 0.30 | -0.89 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 430.00 | 53.65 | 55.85 | 55.68 | +3.50 | +6.71% | 49 | 807 | 0.32 | -0.91 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 435.00 | 58.55 | 61.80 | 65.23 | +8.15 | +14.28% | 2 | 401 | 0.33 | -0.92 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 440.00 | 63.55 | 65.80 | 66.65 | +11.30 | +20.42% | 484 | 757 | 0.34 | -0.94 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 445.00 | 68.55 | 70.80 | 71.87 | +5.02 | +7.51% | 305 | 123 | 0.36 | -0.95 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 450.00 | 73.55 | 75.80 | 76.49 | +4.84 | +6.76% | 199 | 82 | 0.35 | -0.96 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 455.00 | 78.55 | 80.80 | 72.79 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 460.00 | 83.55 | 85.80 | 82.35 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:04 PM EST |
| 465.00 | 88.55 | 90.80 | 85.91 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 470.00 | 93.55 | 95.80 | 56.90 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 3/31/2025 4:00:04 PM EST |
| 475.00 | 98.55 | 100.80 | 85.60 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 4:00:04 PM EST |
| 480.00 | 103.55 | 105.80 | 111.56 | +13.64 | +13.93% | 1 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:04 PM EST |
| 485.00 | 108.55 | 110.80 | 68.01 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 1/31/2025 | 3/31/2025 4:00:04 PM EST |
| 490.00 | 113.55 | 115.80 | 79.89 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 2/19/2025 | 3/31/2025 4:00:04 PM EST |
| 495.00 | 118.55 | 120.80 | 101.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 3/31/2025 4:00:04 PM EST |
| 500.00 | 123.55 | 125.80 | 114.20 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:04 PM EST |
| 505.00 | 127.85 | 130.80 | 121.65 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:04 PM EST |
| 510.00 | 133.55 | 135.80 | 63.35 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/31/2025 4:00:04 PM EST |
| 515.00 | 138.55 | 140.80 | 73.85 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 3/31/2025 4:00:04 PM EST |
| 520.00 | 143.55 | 145.80 | 71.75 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/31/2025 4:00:04 PM EST |
| 525.00 | 148.55 | 150.80 | 77.05 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 4:00:04 PM EST |
| 530.00 | 153.55 | 156.65 | 79.15 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 4:00:04 PM EST |
| 535.00 | 158.55 | 160.80 | 84.55 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 4:00:04 PM EST |
| 540.00 | 163.55 | 165.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 560.00 | 182.80 | 185.80 | 125.25 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 4:00:04 PM EST |
| 580.00 | 203.55 | 205.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 600.00 | 222.85 | 226.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST | |||
| 620.00 | 242.80 | 246.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:04 PM EST |