Options Chain for MICROSOFT CORP COM (MSFT) - $432.92 as of 4/22/2026 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 162.00 | 165.65 | 163.83 | 163.00 | +8.55 | +5.54% | 0.61 | 1 | 12 | 0.93 | 1.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 280.00 | 152.00 | 155.55 | 153.78 | % | 0.55 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:11 PM EST | |||
| 290.00 | 142.10 | 145.75 | 143.93 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:11 PM EST | |||
| 300.00 | 132.15 | 135.80 | 133.98 | 133.00 | +3.50 | +2.71% | 0.45 | 1 | 2 | 0.75 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 305.00 | 127.20 | 130.85 | 129.03 | 70.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.04 | 4/10/2026 | 4/22/2026 4:00:11 PM EST |
| 310.00 | 122.25 | 125.75 | 124.00 | 123.68 | +58.93 | +91.02% | 0.40 | 1 | 1 | 0.69 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 315.00 | 117.30 | 121.00 | 119.15 | 99.94 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 4/22/2026 4:00:11 PM EST |
| 320.00 | 112.35 | 116.25 | 114.30 | 52.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.05 | 4/9/2026 | 4/22/2026 4:00:11 PM EST |
| 325.00 | 107.50 | 111.10 | 109.30 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.06 | 4/22/2026 4:00:11 PM EST | |||
| 330.00 | 102.65 | 106.05 | 104.35 | 77.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 4/15/2026 | 4/22/2026 4:00:11 PM EST |
| 335.00 | 97.75 | 101.30 | 99.53 | 91.65 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.08 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 340.00 | 92.90 | 96.50 | 94.70 | 72.11 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.57 | 0.96 | 0.00 | -0.09 | 4/15/2026 | 4/22/2026 4:00:11 PM EST |
| 345.00 | 87.85 | 91.50 | 89.68 | 53.48 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.10 | 4/14/2026 | 4/22/2026 4:00:11 PM EST |
| 350.00 | 83.35 | 86.80 | 85.08 | 84.62 | +6.96 | +8.97% | 0.24 | 10 | 30 | 0.53 | 0.95 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 355.00 | 78.25 | 82.30 | 80.28 | 76.80 | 0.00 | 0.00% | 0.23 | 0 | 34 | 0.52 | 0.94 | 0.00 | -0.12 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 360.00 | 73.50 | 77.60 | 75.55 | 64.00 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.51 | 0.93 | 0.00 | -0.13 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 365.00 | 69.05 | 72.90 | 70.98 | 59.64 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.37 | 0.92 | 0.00 | -0.14 | 4/16/2026 | 4/22/2026 4:00:11 PM EST |
| 370.00 | 64.50 | 67.55 | 66.03 | 65.21 | +5.14 | +8.56% | 0.18 | 1 | 164 | 0.37 | 0.90 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 375.00 | 59.95 | 63.80 | 61.88 | 54.25 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.38 | 0.89 | 0.00 | -0.16 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 380.00 | 55.60 | 59.15 | 57.38 | 54.69 | +5.33 | +10.80% | 0.15 | 1 | 77 | 0.38 | 0.87 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 385.00 | 51.25 | 54.70 | 52.98 | 51.84 | +11.84 | +29.60% | 0.14 | 3 | 111 | 0.37 | 0.85 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 390.00 | 47.00 | 50.20 | 48.60 | 47.86 | +6.11 | +14.64% | 0.12 | 14 | 232 | 0.37 | 0.83 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 395.00 | 43.75 | 46.75 | 45.25 | 43.70 | +5.87 | +15.52% | 0.11 | 6 | 346 | 0.38 | 0.80 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 400.00 | 39.20 | 41.75 | 40.48 | 40.82 | +5.37 | +15.15% | 0.10 | 37 | 210 | 0.36 | 0.77 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 405.00 | 35.35 | 38.55 | 36.95 | 36.77 | +5.83 | +18.85% | 0.09 | 49 | 321 | 0.36 | 0.74 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 410.00 | 32.95 | 33.90 | 33.43 | 32.40 | +3.51 | +12.15% | 0.08 | 30 | 158 | 0.36 | 0.71 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 415.00 | 29.25 | 30.45 | 29.85 | 30.20 | +5.70 | +23.27% | 0.07 | 35 | 173 | 0.35 | 0.67 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 420.00 | 26.70 | 27.40 | 27.05 | 27.14 | +5.59 | +25.94% | 0.06 | 225 | 587 | 0.36 | 0.64 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 425.00 | 23.75 | 24.45 | 24.10 | 24.15 | +5.08 | +26.64% | 0.06 | 121 | 255 | 0.35 | 0.60 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 430.00 | 20.65 | 21.60 | 21.13 | 21.15 | +4.45 | +26.65% | 0.05 | 400 | 346 | 0.35 | 0.55 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 435.00 | 18.35 | 18.95 | 18.65 | 18.65 | +4.13 | +28.45% | 0.04 | 340 | 605 | 0.35 | 0.51 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 440.00 | 16.15 | 16.60 | 16.38 | 16.40 | +3.92 | +31.41% | 0.04 | 319 | 423 | 0.35 | 0.47 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 445.00 | 13.45 | 14.70 | 14.08 | 14.25 | +3.39 | +31.22% | 0.03 | 83 | 159 | 0.34 | 0.43 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 450.00 | 12.15 | 12.60 | 12.38 | 12.43 | +3.14 | +33.80% | 0.03 | 225 | 690 | 0.35 | 0.39 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 455.00 | 10.35 | 11.10 | 10.73 | 10.60 | +2.45 | +30.07% | 0.02 | 163 | 234 | 0.35 | 0.35 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 460.00 | 9.05 | 9.20 | 9.13 | 9.10 | +2.30 | +33.83% | 0.02 | 14,054 | 288 | 0.34 | 0.32 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 465.00 | 7.70 | 7.95 | 7.83 | 7.78 | +2.03 | +35.31% | 0.02 | 458 | 631 | 0.34 | 0.28 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 470.00 | 6.35 | 7.00 | 6.68 | 6.68 | +1.58 | +30.98% | 0.01 | 75 | 662 | 0.34 | 0.25 | 0.01 | -0.21 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 475.00 | 5.50 | 5.95 | 5.73 | 5.40 | +0.90 | +20.00% | 0.01 | 112 | 199 | 0.34 | 0.22 | 0.01 | -0.20 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 480.00 | 4.65 | 5.05 | 4.85 | 4.80 | +0.90 | +23.08% | 0.01 | 134 | 456 | 0.35 | 0.19 | 0.01 | -0.18 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 485.00 | 3.90 | 4.30 | 4.10 | 4.11 | +0.94 | +29.66% | 0.01 | 70 | 116 | 0.35 | 0.17 | 0.01 | -0.17 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 490.00 | 3.35 | 3.55 | 3.45 | 3.40 | +0.93 | +37.66% | 0.01 | 231 | 729 | 0.35 | 0.15 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 495.00 | 2.61 | 3.10 | 2.86 | 3.00 | +0.75 | +33.34% | 0.01 | 11 | 558 | 0.35 | 0.13 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 500.00 | 2.40 | 2.54 | 2.47 | 2.50 | +0.76 | +43.68% | 0.00 | 355 | 599 | 0.35 | 0.11 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 505.00 | 2.00 | 2.28 | 2.14 | 1.89 | +0.24 | +14.55% | 0.00 | 17 | 90 | 0.35 | 0.10 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 510.00 | 1.57 | 1.96 | 1.77 | 1.81 | +0.41 | +29.29% | 0.00 | 43 | 38 | 0.35 | 0.08 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 515.00 | 1.49 | 1.69 | 1.59 | 1.54 | +0.35 | +29.42% | 0.00 | 25 | 30 | 0.36 | 0.07 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 520.00 | 1.24 | 1.35 | 1.30 | 1.29 | +0.30 | +30.31% | 0.00 | 52 | 205 | 0.36 | 0.06 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 525.00 | 1.04 | 1.21 | 1.13 | 1.10 | +0.15 | +15.79% | 0.00 | 12 | 16 | 0.36 | 0.06 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 530.00 | 0.90 | 1.06 | 0.98 | 1.00 | +0.46 | +85.19% | 0.00 | 13 | 273 | 0.37 | 0.05 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 535.00 | 0.75 | 0.99 | 0.87 | 0.85 | +0.15 | +21.43% | 0.00 | 52 | 183 | 0.37 | 0.04 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 540.00 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.37 | 0.04 | 0.00 | -0.06 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 545.00 | 0.58 | 0.72 | 0.65 | 0.60 | +0.12 | +25.00% | 0.00 | 4 | 264 | 0.38 | 0.03 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 550.00 | 0.49 | 0.74 | 0.62 | 0.48 | -0.04 | -7.70% | 0.00 | 14 | 33 | 0.39 | 0.03 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 555.00 | 0.43 | 0.52 | 0.48 | 0.42 | -0.03 | -6.67% | 0.00 | 24 | 15 | 0.38 | 0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.01 | 0.43 | 0.22 | 0.04 | -0.19 | -82.61% | 0.00 | 32 | 4 | 0.59 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 280.00 | 0.02 | 0.30 | 0.16 | 0.05 | -0.03 | -37.50% | 0.00 | 31 | 4 | 0.54 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 290.00 | 0.05 | 0.18 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.50 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 300.00 | 0.08 | 0.31 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.49 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 305.00 | 0.02 | 0.27 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.44 | -0.01 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 310.00 | 0.16 | 0.28 | 0.22 | 0.16 | -0.16 | -50.00% | 0.00 | 1 | 338 | 0.47 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 315.00 | 0.20 | 0.36 | 0.28 | 0.25 | -0.16 | -39.03% | 0.00 | 5 | 198 | 0.46 | -0.01 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 320.00 | 0.18 | 0.55 | 0.37 | 0.37 | -0.07 | -15.91% | 0.00 | 3 | 213 | 0.45 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 325.00 | 0.36 | 0.54 | 0.45 | 0.44 | -0.11 | -20.00% | 0.00 | 11 | 85 | 0.45 | -0.02 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 330.00 | 0.45 | 0.69 | 0.57 | 0.53 | -0.14 | -20.90% | 0.00 | 8 | 202 | 0.45 | -0.02 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 335.00 | 0.58 | 0.73 | 0.66 | 0.63 | -0.18 | -22.23% | 0.00 | 13 | 253 | 0.44 | -0.03 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 340.00 | 0.68 | 0.94 | 0.81 | 0.84 | -0.21 | -20.00% | 0.00 | 30 | 269 | 0.43 | -0.04 | 0.00 | -0.09 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 345.00 | 0.88 | 1.08 | 0.98 | 1.01 | -0.21 | -17.22% | 0.00 | 25 | 132 | 0.43 | -0.04 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 350.00 | 1.15 | 1.42 | 1.29 | 1.18 | -0.32 | -21.34% | 0.00 | 39 | 246 | 0.43 | -0.05 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 355.00 | 1.16 | 1.59 | 1.38 | 1.47 | -0.32 | -17.88% | 0.00 | 19 | 229 | 0.41 | -0.06 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 360.00 | 1.60 | 1.81 | 1.71 | 1.75 | -0.43 | -19.73% | 0.00 | 49 | 337 | 0.41 | -0.07 | 0.00 | -0.13 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 365.00 | 1.88 | 2.28 | 2.08 | 2.03 | -0.76 | -27.24% | 0.01 | 16 | 364 | 0.40 | -0.08 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 370.00 | 2.43 | 2.65 | 2.54 | 2.46 | -0.89 | -26.57% | 0.01 | 55 | 566 | 0.40 | -0.10 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 375.00 | 2.85 | 3.25 | 3.05 | 2.97 | -0.93 | -23.85% | 0.01 | 108 | 571 | 0.40 | -0.11 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 380.00 | 3.45 | 3.70 | 3.58 | 3.53 | -0.81 | -18.67% | 0.01 | 88 | 462 | 0.39 | -0.13 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 385.00 | 4.00 | 4.35 | 4.18 | 4.21 | -1.44 | -25.49% | 0.01 | 45 | 201 | 0.38 | -0.15 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 390.00 | 4.85 | 5.10 | 4.98 | 4.99 | -1.61 | -24.40% | 0.01 | 53 | 200 | 0.38 | -0.17 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 395.00 | 5.65 | 6.15 | 5.90 | 5.80 | -2.07 | -26.31% | 0.01 | 88 | 190 | 0.37 | -0.20 | 0.01 | -0.22 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 400.00 | 6.80 | 7.30 | 7.05 | 7.10 | -2.12 | -23.00% | 0.02 | 284 | 472 | 0.37 | -0.23 | 0.01 | -0.23 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 405.00 | 7.90 | 8.55 | 8.23 | 8.21 | -2.44 | -22.92% | 0.02 | 76 | 296 | 0.36 | -0.26 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 410.00 | 9.30 | 10.10 | 9.70 | 9.85 | -2.65 | -21.20% | 0.02 | 106 | 203 | 0.36 | -0.29 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 415.00 | 10.80 | 11.50 | 11.15 | 11.63 | -2.27 | -16.34% | 0.03 | 36 | 286 | 0.36 | -0.33 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 420.00 | 12.80 | 13.45 | 13.13 | 13.33 | -3.41 | -20.37% | 0.03 | 209 | 182 | 0.36 | -0.36 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 425.00 | 14.55 | 15.50 | 15.03 | 15.60 | -3.05 | -16.36% | 0.04 | 86 | 1,139 | 0.35 | -0.40 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 430.00 | 16.75 | 17.70 | 17.23 | 17.35 | -3.35 | -16.19% | 0.04 | 140 | 123 | 0.35 | -0.45 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 435.00 | 19.15 | 20.35 | 19.75 | 19.80 | -4.20 | -17.50% | 0.05 | 7 | 3 | 0.35 | -0.49 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 440.00 | 21.75 | 22.95 | 22.35 | 22.51 | -3.69 | -14.09% | 0.05 | 3 | 102 | 0.35 | -0.53 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 445.00 | 24.65 | 25.70 | 25.18 | 25.36 | -4.69 | -15.61% | 0.06 | 4 | 15 | 0.34 | -0.57 | 0.01 | -0.27 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 450.00 | 28.05 | 29.05 | 28.55 | 28.65 | -4.73 | -14.17% | 0.06 | 1 | 66 | 0.35 | -0.61 | 0.01 | -0.26 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 455.00 | 31.10 | 32.15 | 31.63 | 33.00 | -4.36 | -11.67% | 0.07 | 2 | 3 | 0.34 | -0.65 | 0.01 | -0.25 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 460.00 | 34.85 | 35.85 | 35.35 | 35.45 | -4.63 | -11.56% | 0.08 | 3 | 3 | 0.35 | -0.68 | 0.01 | -0.24 | 4/22/2026 | 4/22/2026 4:00:11 PM EST |
| 465.00 | 37.10 | 40.90 | 39.00 | 44.01 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | -0.72 | 0.01 | -0.23 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 470.00 | 41.10 | 44.90 | 43.00 | % | 0.09 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.21 | 4/22/2026 4:00:11 PM EST | |||
| 475.00 | 45.00 | 48.95 | 46.98 | 52.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.34 | -0.78 | 0.01 | -0.20 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 480.00 | 49.40 | 53.00 | 51.20 | 56.68 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.35 | -0.81 | 0.01 | -0.18 | 4/21/2026 | 4/22/2026 4:00:11 PM EST |
| 485.00 | 53.60 | 57.30 | 55.45 | % | 0.11 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.17 | 4/22/2026 4:00:11 PM EST | |||
| 490.00 | 58.00 | 61.70 | 59.85 | % | 0.12 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.15 | 4/22/2026 4:00:11 PM EST | |||
| 495.00 | 62.25 | 66.25 | 64.25 | % | 0.13 | 0 | 0 | 0.41 | -0.87 | 0.00 | -0.14 | 4/22/2026 4:00:11 PM EST | |||
| 500.00 | 66.85 | 70.90 | 68.88 | 80.51 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.42 | -0.89 | 0.00 | -0.13 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 505.00 | 71.50 | 75.60 | 73.55 | % | 0.15 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.11 | 4/22/2026 4:00:11 PM EST | |||
| 510.00 | 76.05 | 80.35 | 78.20 | 88.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.92 | 0.00 | -0.10 | 4/17/2026 | 4/22/2026 4:00:11 PM EST |
| 515.00 | 80.90 | 85.05 | 82.98 | 113.89 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | -0.93 | 0.00 | -0.09 | 4/15/2026 | 4/22/2026 4:00:11 PM EST |
| 520.00 | 85.75 | 89.55 | 87.65 | % | 0.17 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.09 | 4/22/2026 4:00:11 PM EST | |||
| 525.00 | 90.60 | 94.30 | 92.45 | % | 0.18 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.08 | 4/22/2026 4:00:11 PM EST | |||
| 530.00 | 95.50 | 99.25 | 97.38 | 109.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.07 | 4/20/2026 | 4/22/2026 4:00:11 PM EST |
| 535.00 | 100.40 | 104.10 | 102.25 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.06 | 4/22/2026 4:00:11 PM EST | |||
| 540.00 | 105.30 | 109.05 | 107.18 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.06 | 4/22/2026 4:00:11 PM EST | |||
| 545.00 | 110.10 | 113.95 | 112.03 | 168.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.05 | 4/13/2026 | 4/22/2026 4:00:11 PM EST |
| 550.00 | 115.40 | 118.90 | 117.15 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 4/22/2026 4:00:11 PM EST | |||
| 555.00 | 120.30 | 123.90 | 122.10 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 4/22/2026 4:00:11 PM EST |