Options Chain for MICROSOFT CORP COM (MSFT) - $460.25 as of 5/28/2025 5:00:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 231.10 | 233.25 | 232.51 | 0.00 | 0.00% | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 226.20 | 228.25 | 228.80 | % | 1 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 235.00 | 222.10 | 223.25 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 240.00 | 216.20 | 219.60 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 245.00 | 212.10 | 214.35 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 250.00 | 206.20 | 208.25 | 209.98 | 0.00 | 0.00% | 0 | 4 | 3.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 255.00 | 202.10 | 203.25 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 260.00 | 197.10 | 198.25 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 265.00 | 191.20 | 193.25 | 195.65 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 270.00 | 186.25 | 188.25 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 275.00 | 182.10 | 183.25 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 280.00 | 175.95 | 178.25 | 180.65 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 285.00 | 171.10 | 174.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 290.00 | 166.10 | 168.25 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 295.00 | 161.10 | 163.30 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 300.00 | 156.10 | 158.30 | 138.60 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 305.00 | 152.10 | 153.30 | 155.70 | 0.00 | 0.00% | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 310.00 | 146.25 | 149.40 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 315.00 | 142.10 | 143.30 | 145.70 | 0.00 | 0.00% | 0 | 21 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 320.00 | 136.10 | 138.30 | 136.43 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 325.00 | 130.95 | 133.30 | 55.25 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 330.00 | 125.95 | 128.30 | 104.76 | 0.00 | 0.00% | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 335.00 | 120.90 | 123.30 | 95.25 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 340.00 | 115.95 | 118.30 | 103.37 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 345.00 | 111.25 | 113.30 | 104.04 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 350.00 | 105.95 | 108.30 | 101.74 | 0.00 | 0.00% | 0 | 54 | 1.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 355.00 | 100.95 | 103.30 | 96.98 | 0.00 | 0.00% | 0 | 35 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 360.00 | 95.95 | 98.30 | 99.70 | 0.00 | 0.00% | 0 | 76 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 365.00 | 91.25 | 93.30 | 95.75 | 0.00 | 0.00% | 0 | 93 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 370.00 | 85.95 | 88.30 | 87.20 | +3.43 | +4.10% | 6 | 533 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 375.00 | 80.95 | 83.35 | 83.05 | +6.29 | +8.20% | 11 | 200 | 1.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 380.00 | 77.30 | 78.35 | 79.83 | +1.13 | +1.44% | 6 | 843 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 385.00 | 70.95 | 73.35 | 73.08 | +7.07 | +10.71% | 3 | 1,065 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 390.00 | 67.30 | 68.35 | 68.65 | -1.08 | -1.55% | 10 | 256 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 392.50 | 63.50 | 65.85 | 68.25 | 0.00 | 0.00% | 0 | 38 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 395.00 | 61.30 | 63.35 | 63.85 | -0.25 | -0.39% | 2 | 565 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 397.50 | 58.45 | 60.85 | 53.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 400.00 | 57.15 | 58.35 | 57.40 | -2.29 | -3.84% | 41 | 496 | 1.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 402.50 | 53.85 | 55.85 | 48.35 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 405.00 | 51.00 | 53.35 | 53.62 | -0.98 | -1.80% | 27 | 193 | 0.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 407.50 | 48.50 | 50.85 | 49.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 410.00 | 46.30 | 48.35 | 47.96 | -2.33 | -4.64% | 9 | 1,009 | 0.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 412.50 | 43.65 | 45.90 | 47.36 | +1.63 | +3.57% | 2 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 415.00 | 42.25 | 43.40 | 42.52 | -2.73 | -6.04% | 34 | 899 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 417.50 | 38.70 | 40.90 | 40.50 | +4.72 | +13.20% | 1 | 22 | 0.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 420.00 | 36.35 | 38.40 | 37.58 | -2.44 | -6.10% | 19 | 454 | 0.73 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 422.50 | 33.80 | 35.90 | 35.80 | +0.62 | +1.77% | 9 | 30 | 0.69 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 425.00 | 31.05 | 34.80 | 33.56 | -1.37 | -3.93% | 17 | 570 | 0.65 | 1.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 427.50 | 28.85 | 31.80 | 32.28 | -1.02 | -3.07% | 7 | 74 | 0.61 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 430.00 | 27.45 | 29.40 | 27.57 | -2.21 | -7.43% | 105 | 1,022 | 0.58 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 432.50 | 23.60 | 27.35 | 26.70 | -0.65 | -2.38% | 23 | 114 | 0.75 | 0.98 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 435.00 | 21.60 | 24.90 | 22.82 | -2.37 | -9.41% | 40 | 946 | 0.49 | 0.97 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 437.50 | 19.80 | 21.90 | 20.49 | -2.07 | -9.18% | 19 | 234 | 0.45 | 0.96 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 440.00 | 16.40 | 19.50 | 17.84 | -2.74 | -13.32% | 101 | 953 | 0.42 | 0.94 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 442.50 | 13.80 | 17.50 | 16.03 | -1.44 | -8.25% | 27 | 297 | 0.40 | 0.92 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 445.00 | 12.95 | 15.10 | 13.70 | -2.16 | -13.62% | 96 | 4,261 | 0.28 | 0.90 | 0.02 | -0.50 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 447.50 | 9.65 | 11.15 | 11.35 | -1.42 | -11.12% | 137 | 382 | 0.26 | 0.86 | 0.02 | -0.57 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 450.00 | 8.20 | 8.95 | 8.80 | -2.34 | -21.01% | 202 | 2,094 | 0.26 | 0.81 | 0.03 | -0.64 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 452.50 | 6.40 | 6.80 | 6.72 | -2.22 | -24.84% | 331 | 1,042 | 0.25 | 0.74 | 0.04 | -0.71 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 455.00 | 4.70 | 5.00 | 5.00 | -2.35 | -31.98% | 1,005 | 6,851 | 0.25 | 0.64 | 0.05 | -0.78 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 457.50 | 3.20 | 3.50 | 3.30 | -2.10 | -38.89% | 2,473 | 4,117 | 0.24 | 0.52 | 0.05 | -0.81 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 460.00 | 2.00 | 2.22 | 2.20 | -1.80 | -45.00% | 11,014 | 6,633 | 0.24 | 0.39 | 0.05 | -0.79 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 462.50 | 1.18 | 1.33 | 1.30 | -1.38 | -51.50% | 7,200 | 2,124 | 0.23 | 0.28 | 0.04 | -0.70 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 465.00 | 0.70 | 0.77 | 0.75 | -1.03 | -57.87% | 18,839 | 10,266 | 0.23 | 0.19 | 0.03 | -0.58 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 467.50 | 0.39 | 0.43 | 0.40 | -0.70 | -63.64% | 4,811 | 4,561 | 0.23 | 0.13 | 0.03 | -0.44 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 470.00 | 0.22 | 0.24 | 0.24 | -0.44 | -64.71% | 5,360 | 7,212 | 0.24 | 0.08 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 472.50 | 0.13 | 0.16 | 0.14 | -0.27 | -65.86% | 1,905 | 1,097 | 0.25 | 0.04 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 475.00 | 0.06 | 0.11 | 0.11 | -0.14 | -56.00% | 2,076 | 3,965 | 0.26 | 0.02 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 477.50 | 0.05 | 0.08 | 0.06 | -0.09 | -60.00% | 309 | 1,198 | 0.27 | 0.01 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 480.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 1,536 | 4,226 | 0.29 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 482.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 107 | 379 | 0.30 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 485.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 160 | 2,150 | 0.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 487.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 93 | 272 | 0.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 490.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 40 | 657 | 0.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 492.50 | 0.00 | 0.23 | 0.02 | +0.01 | +100.00% | 1 | 72 | 0.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 495.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 719 | 0.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 497.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,422 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 502.50 | 0.00 | 0.01 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 505.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 171 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 507.50 | 0.00 | 0.81 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 107 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 512.50 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 75 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 517.50 | 0.00 | 1.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 522.50 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 525.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 0.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 550.00 | 0.00 | 0.01 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 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 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 34 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.39 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 45 | 2.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,365 | 2.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,014 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 108 | 2.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 167 | 1.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 278 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 110 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.61 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 144 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.50 | 0.01 | -0.01 | -50.00% | 1 | 196 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 199 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 312 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 52 | 356 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 48 | 992 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 735 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 540 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 748 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 482 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 285 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 596 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 828 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 35 | 1,409 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 392.50 | 0.00 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 0.52 | 0.01 | -0.01 | -50.00% | 2 | 539 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 397.50 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 5 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 279 | 2,573 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 402.50 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 7 | 628 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 407.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 4 | 218 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 133 | 1,042 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 412.50 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 64 | 369 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 415.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 123 | 967 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 417.50 | 0.01 | 0.53 | 0.02 | -0.02 | -50.00% | 70 | 271 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 420.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 69 | 1,837 | 0.48 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 422.50 | 0.03 | 0.15 | 0.04 | -0.01 | -20.00% | 6 | 754 | 0.46 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 425.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 143 | 1,852 | 0.44 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 427.50 | 0.05 | 0.47 | 0.06 | -0.01 | -14.29% | 74 | 592 | 0.42 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 430.00 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 255 | 3,550 | 0.39 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 432.50 | 0.07 | 0.11 | 0.10 | 0.00 | 0.00% | 58 | 829 | 0.37 | -0.02 | 0.00 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 435.00 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 322 | 1,755 | 0.35 | -0.03 | 0.00 | -0.12 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 437.50 | 0.13 | 0.16 | 0.13 | -0.02 | -13.34% | 121 | 860 | 0.33 | -0.04 | 0.01 | -0.19 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 440.00 | 0.19 | 0.22 | 0.20 | +0.02 | +11.12% | 799 | 4,293 | 0.32 | -0.06 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 442.50 | 0.25 | 0.41 | 0.30 | +0.05 | +20.00% | 504 | 1,704 | 0.30 | -0.08 | 0.01 | -0.37 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 445.00 | 0.38 | 0.56 | 0.39 | +0.06 | +18.19% | 1,898 | 9,414 | 0.28 | -0.10 | 0.02 | -0.50 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 447.50 | 0.56 | 0.75 | 0.59 | +0.08 | +15.69% | 748 | 1,262 | 0.27 | -0.14 | 0.02 | -0.57 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 450.00 | 0.89 | 0.96 | 0.90 | +0.20 | +28.58% | 4,284 | 3,061 | 0.26 | -0.19 | 0.03 | -0.64 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 452.50 | 1.34 | 1.45 | 1.33 | +0.33 | +33.00% | 1,865 | 1,688 | 0.25 | -0.26 | 0.04 | -0.71 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 455.00 | 1.94 | 2.32 | 2.15 | +0.60 | +38.71% | 5,898 | 4,093 | 0.24 | -0.36 | 0.05 | -0.78 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 457.50 | 3.00 | 3.25 | 3.05 | +0.74 | +32.04% | 4,129 | 2,018 | 0.24 | -0.48 | 0.05 | -0.81 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 460.00 | 4.30 | 4.65 | 4.45 | +1.15 | +34.85% | 3,989 | 1,459 | 0.23 | -0.61 | 0.05 | -0.79 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 462.50 | 5.90 | 6.35 | 6.20 | +1.61 | +35.08% | 642 | 178 | 0.23 | -0.72 | 0.04 | -0.70 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 465.00 | 7.65 | 8.50 | 8.02 | +1.77 | +28.32% | 409 | 281 | 0.22 | -0.81 | 0.03 | -0.58 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 467.50 | 9.80 | 10.80 | 9.95 | +1.60 | +19.17% | 37 | 49 | 0.20 | -0.87 | 0.03 | -0.44 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 470.00 | 10.60 | 14.50 | 12.25 | +1.60 | +15.03% | 38 | 49 | 0.33 | -0.92 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 472.50 | 13.60 | 16.35 | 13.80 | -8.70 | -38.67% | 2 | 0 | 0.36 | -0.96 | 0.01 | -0.16 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 475.00 | 15.45 | 18.80 | 15.17 | -0.40 | -2.57% | 7 | 10 | 0.39 | -0.98 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 477.50 | 19.40 | 21.35 | 17.00 | -1.80 | -9.58% | 5 | 2 | 0.43 | -0.99 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 480.00 | 21.90 | 23.80 | 22.00 | -3.00 | -12.00% | 29 | 1 | 0.47 | -0.99 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 482.50 | 24.35 | 26.70 | 23.50 | -6.00 | -20.34% | 2 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 485.00 | 26.85 | 29.20 | 26.50 | +0.98 | +3.84% | 7 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 487.50 | 29.35 | 31.45 | 28.85 | -2.30 | -7.39% | 8 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 490.00 | 31.85 | 34.05 | 30.54 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 492.50 | 34.35 | 36.70 | 41.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 495.00 | 36.85 | 39.20 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 497.50 | 39.35 | 41.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 500.00 | 41.85 | 44.20 | 42.51 | +2.71 | +6.81% | 11 | 10 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 502.50 | 44.35 | 46.70 | 44.94 | -6.86 | -13.25% | 3 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 505.00 | 46.85 | 48.95 | 47.64 | -5.04 | -9.57% | 2 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 507.50 | 49.35 | 51.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 510.00 | 51.85 | 54.20 | 49.55 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 512.50 | 54.35 | 56.70 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 515.00 | 56.85 | 58.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 517.50 | 59.35 | 61.45 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 520.00 | 60.75 | 63.95 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 522.50 | 64.35 | 66.45 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 525.00 | 66.85 | 68.95 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 530.00 | 71.75 | 73.95 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 540.00 | 81.75 | 83.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 550.00 | 91.85 | 93.95 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 560.00 | 101.85 | 103.95 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |