Options Chain for MICROSOFT CORP COM (MSFT) - $391.85 as of 4/25/2025 8:50:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 165.65 | 168.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 230.00 | 160.40 | 163.55 | 129.45 | 0.00 | 0.00% | 0 | 191 | 1.84 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 235.00 | 155.55 | 158.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 240.00 | 150.20 | 153.90 | 144.91 | 0.00 | 0.00% | 0 | 35 | 1.70 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 245.00 | 145.35 | 148.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 250.00 | 140.25 | 143.90 | 133.57 | 0.00 | 0.00% | 0 | 73 | 1.57 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 255.00 | 135.30 | 138.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 260.00 | 130.35 | 133.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 265.00 | 126.00 | 128.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 270.00 | 120.35 | 123.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 275.00 | 115.65 | 118.90 | 112.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 280.00 | 110.50 | 113.50 | 91.32 | 0.00 | 0.00% | 0 | 70 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 285.00 | 105.40 | 108.30 | 97.30 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 290.00 | 99.85 | 102.90 | 89.40 | 0.00 | 0.00% | 0 | 198 | 1.11 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 292.50 | 97.90 | 100.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 295.00 | 96.30 | 98.25 | 82.23 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 297.50 | 93.30 | 95.65 | 81.95 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 300.00 | 90.55 | 93.00 | 90.94 | +14.64 | +19.19% | 20 | 12 | 1.00 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 302.50 | 87.95 | 90.65 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 305.00 | 85.95 | 88.15 | 59.45 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 307.50 | 83.55 | 85.80 | 58.44 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 310.00 | 81.35 | 83.15 | 70.00 | 0.00 | 0.00% | 0 | 3,239 | 0.89 | 1.00 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 312.50 | 78.05 | 80.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 315.00 | 76.20 | 78.30 | 48.60 | 0.00 | 0.00% | 0 | 6 | 0.83 | 1.00 | 0.00 | -0.06 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 317.50 | 73.35 | 75.95 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.08 | 4/25/2025 3:59:57 PM EST | |||
| 320.00 | 70.55 | 73.00 | 64.07 | 0.00 | 0.00% | 0 | 424 | 0.78 | 0.99 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 322.50 | 68.65 | 70.75 | 46.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.10 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 325.00 | 66.55 | 68.10 | 65.00 | +4.95 | +8.25% | 14 | 31 | 0.79 | 0.99 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 327.50 | 63.60 | 65.95 | 50.45 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.13 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 330.00 | 61.50 | 63.05 | 58.55 | +4.45 | +8.23% | 10 | 68 | 0.69 | 0.98 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 332.50 | 58.50 | 61.05 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.16 | 4/25/2025 3:59:57 PM EST | |||
| 335.00 | 56.50 | 58.55 | 52.20 | -0.92 | -1.74% | 5 | 156 | 0.67 | 0.98 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 337.50 | 53.60 | 56.05 | 47.55 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.19 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 340.00 | 51.60 | 53.50 | 47.97 | -0.40 | -0.83% | 1 | 215 | 0.66 | 0.97 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 342.50 | 48.55 | 51.50 | 37.50 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.96 | 0.00 | -0.24 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 345.00 | 46.75 | 48.55 | 46.15 | +5.91 | +14.69% | 26 | 230 | 0.53 | 0.96 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 347.50 | 44.05 | 46.60 | 41.15 | +3.60 | +9.59% | 1 | 14 | 0.52 | 0.95 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 350.00 | 41.35 | 43.90 | 42.70 | +3.85 | +9.91% | 11 | 310 | 0.57 | 0.94 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 352.50 | 39.65 | 41.95 | 39.40 | +2.55 | +6.92% | 4 | 12 | 0.56 | 0.93 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 355.00 | 37.40 | 39.25 | 36.70 | +2.55 | +7.47% | 55 | 132 | 0.54 | 0.92 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 357.50 | 34.95 | 37.05 | 34.40 | +3.40 | +10.97% | 12 | 32 | 0.53 | 0.91 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 360.00 | 32.20 | 34.30 | 33.50 | +4.30 | +14.73% | 52 | 496 | 0.53 | 0.89 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 362.50 | 29.75 | 32.30 | 29.98 | +2.16 | +7.77% | 24 | 266 | 0.52 | 0.88 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 365.00 | 28.20 | 29.60 | 27.48 | +2.48 | +9.92% | 32 | 440 | 0.48 | 0.86 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 367.50 | 25.45 | 27.90 | 26.04 | +2.20 | +9.23% | 19 | 265 | 0.50 | 0.84 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 370.00 | 24.10 | 25.85 | 24.29 | +3.14 | +14.85% | 385 | 1,379 | 0.49 | 0.82 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 372.50 | 22.35 | 22.75 | 22.85 | +2.82 | +14.08% | 266 | 452 | 0.47 | 0.79 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 375.00 | 20.40 | 20.80 | 20.65 | +2.45 | +13.47% | 273 | 831 | 0.47 | 0.77 | 0.01 | -0.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 377.50 | 17.90 | 18.85 | 18.74 | +2.41 | +14.76% | 308 | 389 | 0.46 | 0.74 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 380.00 | 16.75 | 17.05 | 17.15 | +2.18 | +14.57% | 847 | 1,738 | 0.46 | 0.70 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 382.50 | 15.05 | 15.40 | 15.35 | +1.95 | +14.56% | 216 | 372 | 0.46 | 0.67 | 0.02 | -0.67 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 385.00 | 13.40 | 13.70 | 13.65 | +1.60 | +13.28% | 697 | 2,256 | 0.45 | 0.63 | 0.02 | -0.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 387.50 | 11.90 | 12.15 | 12.20 | +1.56 | +14.67% | 826 | 941 | 0.45 | 0.59 | 0.02 | -0.69 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 390.00 | 10.45 | 10.75 | 10.69 | +1.44 | +15.57% | 3,090 | 2,113 | 0.45 | 0.55 | 0.02 | -0.69 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 392.50 | 9.15 | 9.40 | 9.43 | +1.41 | +17.59% | 723 | 474 | 0.44 | 0.51 | 0.02 | -0.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 395.00 | 7.95 | 8.15 | 8.12 | +0.99 | +13.89% | 1,719 | 2,157 | 0.44 | 0.46 | 0.02 | -0.66 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 397.50 | 6.85 | 7.05 | 6.96 | +0.83 | +13.54% | 572 | 763 | 0.43 | 0.42 | 0.02 | -0.64 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 400.00 | 5.80 | 6.10 | 6.00 | +0.74 | +14.07% | 9,830 | 5,637 | 0.43 | 0.38 | 0.02 | -0.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 402.50 | 4.90 | 5.10 | 5.01 | +0.51 | +11.34% | 1,240 | 792 | 0.43 | 0.33 | 0.02 | -0.58 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 405.00 | 4.10 | 4.25 | 4.20 | +0.42 | +11.12% | 4,627 | 2,436 | 0.42 | 0.29 | 0.01 | -0.54 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 407.50 | 3.30 | 3.55 | 3.51 | +0.40 | +12.87% | 1,168 | 724 | 0.42 | 0.26 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 410.00 | 2.75 | 2.85 | 2.84 | +0.25 | +9.66% | 1,587 | 2,543 | 0.41 | 0.22 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 412.50 | 2.21 | 2.30 | 2.33 | +0.22 | +10.43% | 489 | 316 | 0.41 | 0.19 | 0.01 | -0.41 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 415.00 | 1.75 | 1.83 | 1.85 | +0.16 | +9.47% | 2,920 | 3,569 | 0.40 | 0.16 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 417.50 | 1.38 | 1.46 | 1.41 | +0.05 | +3.68% | 338 | 426 | 0.40 | 0.14 | 0.01 | -0.32 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 420.00 | 1.07 | 1.14 | 1.13 | +0.04 | +3.67% | 2,761 | 2,204 | 0.40 | 0.11 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 422.50 | 0.82 | 0.88 | 0.85 | -0.01 | -1.17% | 188 | 149 | 0.39 | 0.09 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 425.00 | 0.63 | 0.67 | 0.66 | +0.01 | +1.54% | 4,052 | 2,727 | 0.39 | 0.08 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 430.00 | 0.35 | 0.38 | 0.40 | +0.01 | +2.57% | 1,103 | 926 | 0.38 | 0.05 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 435.00 | 0.19 | 0.21 | 0.21 | -0.02 | -8.70% | 602 | 747 | 0.38 | 0.03 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 440.00 | 0.11 | 0.12 | 0.12 | -0.01 | -7.70% | 509 | 428 | 0.38 | 0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 445.00 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 160 | 272 | 0.40 | 0.01 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 450.00 | 0.03 | 0.05 | 0.05 | +0.01 | +25.00% | 1,420 | 1,099 | 0.40 | 0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 0.06 | 0.03 | +0.01 | +50.00% | 534 | 16 | 0.44 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 8 | 67 | 0.44 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 465.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 475.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.24 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 485.00 | 0.00 | 0.23 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.23 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 495.00 | 0.00 | 0.23 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 133 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 0.03 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 510.00 | 0.00 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 515.00 | 0.00 | 0.23 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 0.43 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 525.00 | 0.00 | 0.23 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 530.00 | 0.00 | 0.43 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 0.43 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 0.23 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 5 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 15 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 65 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 31 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 1 | 72 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 58 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 58 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.24 | 0.04 | +0.03 | +300.00% | 2 | 80 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 8 | 44 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 155 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 250 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.03 | 0.03 | -0.13 | -81.25% | 18 | 38 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 290.00 | 0.01 | 0.06 | 0.02 | -0.05 | -71.43% | 11 | 601 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 292.50 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 295.00 | 0.01 | 0.07 | 0.05 | -0.02 | -28.58% | 46 | 103 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 297.50 | 0.01 | 0.27 | 0.05 | -0.10 | -66.67% | 1 | 6 | 0.74 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 300.00 | 0.02 | 0.08 | 0.06 | -0.05 | -45.46% | 112 | 932 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 302.50 | 0.02 | 0.09 | 0.06 | -0.15 | -71.43% | 323 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 305.00 | 0.05 | 0.09 | 0.06 | -0.04 | -40.00% | 37 | 485 | 0.72 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 307.50 | 0.05 | 0.09 | 0.06 | -0.12 | -66.67% | 532 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 310.00 | 0.06 | 0.10 | 0.08 | -0.06 | -42.86% | 64 | 3,816 | 0.68 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 312.50 | 0.06 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 95 | 0.67 | 0.00 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 315.00 | 0.08 | 0.13 | 0.10 | -0.08 | -44.45% | 406 | 455 | 0.67 | 0.00 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 317.50 | 0.07 | 0.14 | 0.10 | -0.12 | -54.55% | 5 | 119 | 0.65 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 320.00 | 0.11 | 0.15 | 0.11 | -0.13 | -54.17% | 71 | 1,592 | 0.64 | -0.01 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 322.50 | 0.11 | 0.17 | 0.19 | -0.13 | -40.63% | 1 | 49 | 0.63 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 325.00 | 0.13 | 0.18 | 0.16 | -0.16 | -50.00% | 717 | 1,298 | 0.62 | -0.01 | 0.00 | -0.11 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 327.50 | 0.15 | 0.21 | 0.21 | -0.14 | -40.00% | 1 | 101 | 0.61 | -0.01 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 330.00 | 0.19 | 0.23 | 0.21 | -0.18 | -46.16% | 304 | 1,502 | 0.60 | -0.02 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 332.50 | 0.21 | 0.70 | 0.25 | -0.18 | -41.86% | 27 | 161 | 0.59 | -0.02 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 335.00 | 0.26 | 0.30 | 0.25 | -0.27 | -51.93% | 765 | 1,047 | 0.58 | -0.02 | 0.00 | -0.17 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 337.50 | 0.28 | 0.33 | 0.35 | -0.22 | -38.60% | 88 | 274 | 0.57 | -0.03 | 0.00 | -0.19 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 340.00 | 0.33 | 0.40 | 0.36 | -0.31 | -46.27% | 458 | 1,607 | 0.56 | -0.03 | 0.00 | -0.21 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 342.50 | 0.37 | 0.43 | 0.40 | -0.43 | -51.81% | 414 | 56 | 0.55 | -0.04 | 0.00 | -0.24 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 345.00 | 0.42 | 0.48 | 0.48 | -0.46 | -48.94% | 466 | 1,446 | 0.53 | -0.04 | 0.00 | -0.26 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 347.50 | 0.47 | 0.61 | 0.53 | -0.52 | -49.53% | 284 | 100 | 0.53 | -0.05 | 0.00 | -0.28 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 350.00 | 0.63 | 0.69 | 0.65 | -0.59 | -47.59% | 804 | 1,974 | 0.52 | -0.06 | 0.00 | -0.31 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 352.50 | 0.74 | 0.82 | 0.85 | -0.59 | -40.98% | 73 | 70 | 0.51 | -0.07 | 0.01 | -0.34 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 355.00 | 0.89 | 0.96 | 0.88 | -0.78 | -46.99% | 554 | 1,679 | 0.50 | -0.08 | 0.01 | -0.37 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 357.50 | 1.06 | 1.14 | 1.06 | -1.06 | -50.00% | 117 | 118 | 0.50 | -0.09 | 0.01 | -0.40 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 360.00 | 1.26 | 1.35 | 1.25 | -1.10 | -46.81% | 691 | 961 | 0.49 | -0.11 | 0.01 | -0.43 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 362.50 | 1.50 | 1.61 | 1.50 | -1.16 | -43.61% | 161 | 420 | 0.49 | -0.12 | 0.01 | -0.46 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 365.00 | 1.79 | 1.91 | 1.84 | -1.13 | -38.05% | 418 | 1,329 | 0.48 | -0.14 | 0.01 | -0.49 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 367.50 | 2.13 | 2.26 | 2.22 | -1.40 | -38.68% | 323 | 918 | 0.48 | -0.16 | 0.01 | -0.52 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 370.00 | 2.53 | 2.67 | 2.52 | -1.67 | -39.86% | 724 | 2,480 | 0.47 | -0.18 | 0.01 | -0.55 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 372.50 | 2.99 | 3.15 | 3.05 | -1.77 | -36.73% | 394 | 273 | 0.47 | -0.21 | 0.01 | -0.58 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 375.00 | 3.50 | 3.70 | 3.57 | -1.95 | -35.33% | 682 | 1,635 | 0.46 | -0.23 | 0.01 | -0.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 377.50 | 4.10 | 4.35 | 4.15 | -2.17 | -34.34% | 285 | 690 | 0.46 | -0.26 | 0.01 | -0.63 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 380.00 | 4.80 | 5.05 | 4.85 | -2.35 | -32.64% | 641 | 2,394 | 0.46 | -0.30 | 0.01 | -0.66 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 382.50 | 5.60 | 5.75 | 5.65 | -2.54 | -31.02% | 196 | 217 | 0.45 | -0.33 | 0.02 | -0.67 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 385.00 | 6.50 | 6.75 | 6.50 | -2.75 | -29.73% | 599 | 849 | 0.45 | -0.37 | 0.02 | -0.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 387.50 | 7.45 | 7.70 | 7.60 | -2.74 | -26.50% | 366 | 750 | 0.45 | -0.41 | 0.02 | -0.69 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 390.00 | 8.50 | 8.80 | 8.60 | -3.10 | -26.50% | 888 | 421 | 0.44 | -0.45 | 0.02 | -0.69 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 392.50 | 9.70 | 10.00 | 9.80 | -3.15 | -24.33% | 136 | 116 | 0.44 | -0.49 | 0.02 | -0.68 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 395.00 | 10.95 | 11.25 | 10.95 | -3.43 | -23.86% | 114 | 610 | 0.43 | -0.54 | 0.02 | -0.66 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 397.50 | 12.30 | 12.65 | 13.80 | -2.45 | -15.08% | 17 | 9 | 0.43 | -0.58 | 0.02 | -0.64 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 400.00 | 13.80 | 14.15 | 15.00 | -2.01 | -11.82% | 202 | 368 | 0.43 | -0.62 | 0.02 | -0.61 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 402.50 | 14.20 | 16.30 | 18.70 | -3.49 | -15.73% | 15 | 25 | 0.42 | -0.67 | 0.02 | -0.58 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 405.00 | 15.95 | 17.45 | 17.25 | -5.36 | -23.71% | 74 | 206 | 0.42 | -0.71 | 0.01 | -0.54 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 407.50 | 18.80 | 19.20 | 19.94 | -18.03 | -47.49% | 16 | 25 | 0.41 | -0.74 | 0.01 | -0.50 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 410.00 | 19.95 | 21.15 | 23.00 | -5.25 | -18.59% | 12 | 73 | 0.41 | -0.78 | 0.01 | -0.45 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 412.50 | 21.20 | 23.65 | % | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.41 | 4/25/2025 3:59:57 PM EST | |||
| 415.00 | 24.45 | 25.90 | 26.00 | -26.35 | -50.34% | 6 | 6 | 0.40 | -0.84 | 0.01 | -0.36 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 417.50 | 25.75 | 28.55 | 33.57 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.86 | 0.01 | -0.32 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 420.00 | 27.85 | 30.55 | 34.10 | +0.70 | +2.10% | 2 | 27 | 0.35 | -0.89 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 422.50 | 30.50 | 33.50 | % | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.24 | 4/25/2025 3:59:57 PM EST | |||
| 425.00 | 31.95 | 35.60 | 35.10 | -5.50 | -13.55% | 1 | 1 | 0.29 | -0.92 | 0.01 | -0.21 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 430.00 | 37.10 | 40.30 | 42.25 | -17.90 | -29.76% | 10 | 1 | 0.49 | -0.95 | 0.00 | -0.15 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 435.00 | 42.40 | 45.65 | 47.18 | -15.87 | -25.17% | 10 | 0 | 0.51 | -0.97 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 440.00 | 46.45 | 49.90 | 54.05 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.98 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 445.00 | 51.75 | 54.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 4/25/2025 3:59:57 PM EST | |||
| 450.00 | 56.85 | 59.85 | 64.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.99 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 455.00 | 61.95 | 64.40 | 64.60 | -4.55 | -6.58% | 27 | 10 | 0.66 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 460.00 | 67.20 | 69.90 | 69.09 | -5.11 | -6.89% | 1 | 2 | 0.70 | -1.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 465.00 | 72.20 | 74.95 | 74.11 | -17.31 | -18.94% | 1 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 470.00 | 76.95 | 79.95 | 79.64 | -4.31 | -5.14% | 3 | 4 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 475.00 | 82.10 | 85.00 | 87.37 | 0.00 | 0.00% | 0 | 2 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 480.00 | 86.75 | 89.95 | 89.66 | -2.73 | -2.96% | 3 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 485.00 | 91.75 | 94.95 | 98.80 | 0.00 | 0.00% | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 490.00 | 96.75 | 99.85 | 102.36 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 495.00 | 101.70 | 105.00 | 107.38 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 500.00 | 106.65 | 109.95 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 505.00 | 111.90 | 114.90 | 121.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 510.00 | 116.50 | 119.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 515.00 | 121.75 | 124.90 | 149.75 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 520.00 | 126.45 | 129.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 525.00 | 131.75 | 134.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 530.00 | 136.50 | 139.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 540.00 | 146.50 | 150.35 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 550.00 | 156.95 | 160.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 560.00 | 166.55 | 170.00 | 175.45 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |