Options Chain for MICROSOFT CORP COM (MSFT) - $423.15 as of 5/19/2026 4:20:08 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 | 145.70 | 148.65 | 147.18 | 142.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:07 PM EST |
| 280.00 | 135.70 | 138.65 | 137.18 | % | 0.49 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 290.00 | 125.70 | 128.65 | 127.18 | 122.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 4:00:07 PM EST |
| 300.00 | 115.65 | 118.90 | 117.28 | 112.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:07 PM EST |
| 305.00 | 110.65 | 114.00 | 112.33 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 310.00 | 105.65 | 108.65 | 107.15 | % | 0.35 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 315.00 | 100.65 | 103.65 | 102.15 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 320.00 | 95.60 | 98.65 | 97.13 | 85.07 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.77 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 4:00:07 PM EST |
| 325.00 | 90.65 | 93.65 | 92.15 | 96.92 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 4:00:07 PM EST |
| 330.00 | 85.65 | 88.65 | 87.15 | 88.08 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 335.00 | 80.55 | 83.70 | 82.13 | 85.17 | +5.36 | +6.72% | 0.25 | 2 | 11 | 0.67 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 340.00 | 75.75 | 78.70 | 77.23 | 80.26 | % | 0.23 | 2 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:07 PM EST | |
| 345.00 | 70.70 | 73.70 | 72.20 | 74.68 | +10.68 | +16.69% | 0.21 | 52 | 3 | 0.59 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 350.00 | 65.85 | 68.75 | 67.30 | 69.76 | +9.87 | +16.48% | 0.19 | 52 | 27 | 0.56 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 355.00 | 60.90 | 63.80 | 62.35 | 74.19 | +20.64 | +38.55% | 0.18 | 5 | 13 | 0.53 | 0.98 | 0.00 | -0.04 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 360.00 | 56.00 | 58.85 | 57.43 | 45.28 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.50 | 0.97 | 0.00 | -0.06 | 5/13/2026 | 5/19/2026 4:00:07 PM EST |
| 365.00 | 50.95 | 53.95 | 52.45 | 40.04 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.47 | 0.96 | 0.00 | -0.07 | 5/14/2026 | 5/19/2026 4:00:07 PM EST |
| 370.00 | 46.10 | 49.10 | 47.60 | 50.55 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.44 | 0.95 | 0.00 | -0.09 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 375.00 | 41.60 | 44.40 | 43.00 | 45.00 | -1.07 | -2.33% | 0.11 | 2 | 85 | 0.42 | 0.93 | 0.00 | -0.11 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 380.00 | 36.90 | 39.75 | 38.33 | 43.70 | -1.10 | -2.46% | 0.10 | 2 | 55 | 0.40 | 0.91 | 0.01 | -0.14 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 385.00 | 32.40 | 35.15 | 33.78 | 35.00 | -1.88 | -5.10% | 0.09 | 1 | 154 | 0.26 | 0.89 | 0.01 | -0.16 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 390.00 | 28.10 | 30.50 | 29.30 | 30.32 | -3.05 | -9.14% | 0.08 | 7 | 252 | 0.28 | 0.85 | 0.01 | -0.19 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 395.00 | 24.05 | 26.65 | 25.35 | 26.34 | -4.58 | -14.82% | 0.06 | 51 | 226 | 0.29 | 0.81 | 0.01 | -0.21 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 400.00 | 20.75 | 22.15 | 21.45 | 21.80 | -4.00 | -15.51% | 0.05 | 26 | 348 | 0.29 | 0.76 | 0.01 | -0.24 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 402.50 | 18.95 | 20.00 | 19.48 | 26.74 | +2.74 | +11.42% | 0.05 | 1 | 24 | 0.29 | 0.73 | 0.01 | -0.25 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 405.00 | 17.25 | 18.25 | 17.75 | 18.15 | -5.00 | -21.60% | 0.04 | 50 | 689 | 0.29 | 0.70 | 0.01 | -0.26 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 407.50 | 15.70 | 16.80 | 16.25 | 17.50 | -3.65 | -17.26% | 0.04 | 7 | 3 | 0.29 | 0.66 | 0.01 | -0.28 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 410.00 | 14.20 | 14.95 | 14.58 | 14.00 | -5.03 | -26.44% | 0.04 | 63 | 936 | 0.29 | 0.63 | 0.01 | -0.28 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 412.50 | 12.80 | 13.55 | 13.18 | 12.78 | -5.72 | -30.92% | 0.03 | 15 | 39 | 0.29 | 0.59 | 0.02 | -0.29 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 415.00 | 11.60 | 12.25 | 11.93 | 11.74 | -4.16 | -26.17% | 0.03 | 113 | 867 | 0.30 | 0.55 | 0.02 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 417.50 | 10.30 | 10.95 | 10.63 | 10.53 | -4.47 | -29.80% | 0.03 | 141 | 5 | 0.30 | 0.51 | 0.02 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 420.00 | 9.10 | 9.75 | 9.43 | 8.85 | -3.95 | -30.86% | 0.02 | 723 | 2,144 | 0.30 | 0.47 | 0.02 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 422.50 | 8.05 | 8.55 | 8.30 | 8.91 | -2.84 | -24.17% | 0.02 | 139 | 32 | 0.29 | 0.44 | 0.01 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 425.00 | 7.10 | 7.70 | 7.40 | 7.35 | -3.25 | -30.66% | 0.02 | 1,567 | 2,913 | 0.30 | 0.40 | 0.01 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 427.50 | 6.25 | 6.80 | 6.53 | 6.90 | -2.60 | -27.37% | 0.02 | 191 | 20 | 0.30 | 0.37 | 0.01 | -0.29 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 430.00 | 5.50 | 6.00 | 5.75 | 5.52 | -2.98 | -35.06% | 0.01 | 1,053 | 2,972 | 0.30 | 0.33 | 0.01 | -0.28 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 432.50 | 4.95 | 5.15 | 5.05 | 5.15 | -2.13 | -29.26% | 0.01 | 348 | 358 | 0.30 | 0.30 | 0.01 | -0.27 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 435.00 | 4.35 | 4.50 | 4.43 | 4.30 | -2.45 | -36.30% | 0.01 | 9,401 | 1,264 | 0.30 | 0.27 | 0.01 | -0.26 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 437.50 | 3.60 | 4.05 | 3.83 | 4.19 | -1.53 | -26.75% | 0.01 | 154 | 8 | 0.30 | 0.25 | 0.01 | -0.25 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 440.00 | 3.35 | 3.50 | 3.43 | 3.35 | -1.72 | -33.93% | 0.01 | 1,241 | 1,780 | 0.31 | 0.22 | 0.01 | -0.24 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 442.50 | 2.74 | 3.10 | 2.92 | 3.25 | -1.00 | -23.53% | 0.01 | 245 | 5 | 0.31 | 0.20 | 0.01 | -0.22 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 445.00 | 2.38 | 2.69 | 2.54 | 2.46 | -1.54 | -38.50% | 0.01 | 331 | 628 | 0.31 | 0.18 | 0.01 | -0.21 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 447.50 | 2.06 | 2.48 | 2.27 | 2.67 | -0.83 | -23.72% | 0.01 | 52 | 24 | 0.31 | 0.16 | 0.01 | -0.20 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 450.00 | 1.98 | 2.19 | 2.09 | 1.98 | -1.27 | -39.08% | 0.00 | 1,364 | 2,297 | 0.32 | 0.14 | 0.01 | -0.18 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 455.00 | 1.35 | 1.61 | 1.48 | 1.55 | -0.93 | -37.50% | 0.00 | 306 | 548 | 0.32 | 0.11 | 0.01 | -0.16 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 460.00 | 1.16 | 1.22 | 1.19 | 1.17 | -0.74 | -38.75% | 0.00 | 672 | 1,694 | 0.33 | 0.09 | 0.01 | -0.14 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 465.00 | 0.86 | 1.04 | 0.95 | 0.89 | -0.60 | -40.27% | 0.00 | 83 | 792 | 0.34 | 0.07 | 0.00 | -0.12 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 470.00 | 0.64 | 0.85 | 0.75 | 0.75 | -0.39 | -34.22% | 0.00 | 483 | 5,704 | 0.34 | 0.06 | 0.00 | -0.10 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 475.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.36 | -36.37% | 0.00 | 114 | 5,516 | 0.35 | 0.05 | 0.00 | -0.09 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 480.00 | 0.45 | 0.52 | 0.49 | 0.46 | -0.25 | -35.22% | 0.00 | 413 | 10,359 | 0.36 | 0.04 | 0.00 | -0.07 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 485.00 | 0.26 | 0.45 | 0.36 | 0.42 | -0.18 | -30.00% | 0.00 | 454 | 603 | 0.36 | 0.03 | 0.00 | -0.07 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 490.00 | 0.19 | 0.42 | 0.31 | 0.37 | -0.11 | -22.92% | 0.00 | 5 | 186 | 0.37 | 0.03 | 0.00 | -0.06 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 495.00 | 0.19 | 0.33 | 0.26 | 0.26 | -0.09 | -25.72% | 0.00 | 47 | 317 | 0.38 | 0.02 | 0.00 | -0.05 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 500.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 363 | 2,691 | 0.39 | 0.02 | 0.00 | -0.04 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 505.00 | 0.15 | 0.29 | 0.22 | 0.24 | +0.02 | +9.10% | 0.00 | 6 | 192 | 0.41 | 0.01 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 510.00 | 0.03 | 0.26 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.39 | 0.01 | 0.00 | -0.03 | 5/15/2026 | 5/19/2026 4:00:07 PM EST |
| 515.00 | 0.08 | 0.24 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.42 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 520.00 | 0.04 | 0.22 | 0.13 | 0.31 | +0.16 | +106.67% | 0.00 | 5 | 39 | 0.42 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 525.00 | 0.01 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.41 | 0.01 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 530.00 | 0.01 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.42 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 535.00 | 0.05 | 0.12 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 141 | 0.46 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 540.00 | 0.01 | 0.18 | 0.10 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 30 | 0.45 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 545.00 | 0.01 | 0.16 | 0.09 | 0.07 | -0.19 | -73.08% | 0.00 | 1 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 550.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 144 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 555.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 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 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 86 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 300.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.06 | +100.00% | 0.00 | 2 | 1,095 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 305.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 315.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 320.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 325.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 330.00 | 0.01 | 0.21 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 57 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 335.00 | 0.01 | 0.20 | 0.11 | 0.14 | -0.09 | -39.13% | 0.00 | 4 | 107 | 0.41 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 340.00 | 0.02 | 0.26 | 0.14 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 108 | 0.40 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 345.00 | 0.11 | 0.20 | 0.16 | 0.17 | -0.08 | -32.00% | 0.00 | 7 | 99 | 0.40 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 350.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 4 | 692 | 0.39 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 355.00 | 0.23 | 0.33 | 0.28 | 0.25 | -0.03 | -10.72% | 0.00 | 15 | 367 | 0.38 | -0.02 | 0.00 | -0.04 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 360.00 | 0.32 | 0.38 | 0.35 | 0.35 | -0.05 | -12.50% | 0.00 | 37 | 1,334 | 0.37 | -0.03 | 0.00 | -0.06 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 365.00 | 0.42 | 0.57 | 0.50 | 0.50 | +0.04 | +8.70% | 0.00 | 19 | 691 | 0.36 | -0.04 | 0.00 | -0.07 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 370.00 | 0.60 | 0.72 | 0.66 | 0.62 | +0.01 | +1.64% | 0.00 | 45 | 816 | 0.35 | -0.05 | 0.00 | -0.09 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 375.00 | 0.76 | 0.92 | 0.84 | 0.80 | +0.03 | +3.90% | 0.00 | 88 | 632 | 0.33 | -0.07 | 0.00 | -0.11 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 380.00 | 1.05 | 1.22 | 1.14 | 1.15 | +0.20 | +21.06% | 0.00 | 132 | 1,333 | 0.32 | -0.09 | 0.01 | -0.14 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 385.00 | 1.41 | 1.70 | 1.56 | 1.47 | +0.17 | +13.08% | 0.00 | 233 | 1,038 | 0.32 | -0.11 | 0.01 | -0.16 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 390.00 | 2.00 | 2.30 | 2.15 | 2.16 | +0.36 | +20.00% | 0.01 | 441 | 1,473 | 0.31 | -0.15 | 0.01 | -0.19 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 395.00 | 2.64 | 3.10 | 2.87 | 3.09 | +0.56 | +22.14% | 0.01 | 207 | 850 | 0.30 | -0.19 | 0.01 | -0.21 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 400.00 | 3.85 | 4.10 | 3.98 | 4.00 | +0.70 | +21.22% | 0.01 | 734 | 1,587 | 0.30 | -0.24 | 0.01 | -0.24 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 402.50 | 4.50 | 4.90 | 4.70 | 4.45 | +0.73 | +19.63% | 0.01 | 99 | 46 | 0.30 | -0.27 | 0.01 | -0.25 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 405.00 | 5.25 | 5.65 | 5.45 | 5.70 | +1.41 | +32.87% | 0.01 | 136 | 476 | 0.30 | -0.30 | 0.01 | -0.26 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 407.50 | 6.05 | 6.55 | 6.30 | 5.75 | +0.73 | +14.55% | 0.02 | 10 | 7 | 0.30 | -0.34 | 0.01 | -0.28 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 410.00 | 6.80 | 7.55 | 7.18 | 7.40 | +1.40 | +23.34% | 0.02 | 70 | 2,203 | 0.30 | -0.37 | 0.01 | -0.28 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 412.50 | 7.80 | 8.60 | 8.20 | 7.68 | -0.88 | -10.28% | 0.02 | 172 | 1 | 0.29 | -0.41 | 0.02 | -0.29 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 415.00 | 9.15 | 9.75 | 9.45 | 9.55 | +1.70 | +21.66% | 0.02 | 56 | 495 | 0.30 | -0.45 | 0.02 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 417.50 | 10.40 | 11.00 | 10.70 | 11.00 | +0.13 | +1.20% | 0.03 | 303 | 15 | 0.30 | -0.49 | 0.02 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 420.00 | 11.70 | 12.40 | 12.05 | 12.20 | +2.20 | +22.00% | 0.03 | 190 | 408 | 0.30 | -0.53 | 0.02 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 422.50 | 13.15 | 13.90 | 13.53 | 13.40 | +2.00 | +17.55% | 0.03 | 403 | 18 | 0.30 | -0.56 | 0.01 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 425.00 | 14.60 | 15.50 | 15.05 | 14.18 | +1.73 | +13.90% | 0.04 | 325 | 174 | 0.30 | -0.60 | 0.01 | -0.30 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 427.50 | 16.30 | 17.20 | 16.75 | 16.95 | +3.20 | +23.28% | 0.04 | 135 | 12 | 0.30 | -0.63 | 0.01 | -0.29 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 430.00 | 17.90 | 19.05 | 18.48 | 17.74 | -1.00 | -5.34% | 0.04 | 152 | 148 | 0.30 | -0.67 | 0.01 | -0.28 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 432.50 | 19.60 | 21.00 | 20.30 | 15.00 | % | 0.05 | 29 | 0 | 0.31 | -0.70 | 0.01 | -0.27 | 5/19/2026 | 5/19/2026 4:00:07 PM EST | |
| 435.00 | 21.50 | 22.95 | 22.23 | 18.69 | -1.26 | -6.32% | 0.05 | 91 | 108 | 0.31 | -0.73 | 0.01 | -0.26 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 437.50 | 23.40 | 24.95 | 24.18 | 15.85 | % | 0.06 | 57 | 0 | 0.31 | -0.75 | 0.01 | -0.25 | 5/19/2026 | 5/19/2026 4:00:07 PM EST | |
| 440.00 | 25.40 | 27.05 | 26.23 | 17.35 | -9.42 | -35.19% | 0.06 | 24 | 144 | 0.31 | -0.78 | 0.01 | -0.24 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 442.50 | 27.40 | 29.45 | 28.43 | 19.60 | % | 0.06 | 5 | 0 | 0.32 | -0.80 | 0.01 | -0.22 | 5/19/2026 | 5/19/2026 4:00:07 PM EST | |
| 445.00 | 29.00 | 31.80 | 30.40 | 29.15 | +5.67 | +24.15% | 0.07 | 30 | 120 | 0.31 | -0.82 | 0.01 | -0.21 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 447.50 | 31.25 | 33.90 | 32.58 | 23.30 | -5.30 | -18.54% | 0.07 | 5 | 1 | 0.31 | -0.84 | 0.01 | -0.20 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 450.00 | 33.90 | 36.20 | 35.05 | 33.30 | +3.30 | +11.00% | 0.08 | 27 | 36 | 0.33 | -0.86 | 0.01 | -0.18 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 455.00 | 38.15 | 41.20 | 39.68 | 29.60 | -7.40 | -20.00% | 0.09 | 1 | 36 | 0.34 | -0.89 | 0.01 | -0.16 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 460.00 | 42.85 | 45.70 | 44.28 | 38.03 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.41 | -0.91 | 0.01 | -0.14 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 465.00 | 47.90 | 50.70 | 49.30 | 50.55 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.45 | -0.93 | 0.00 | -0.12 | 5/8/2026 | 5/19/2026 4:00:07 PM EST |
| 470.00 | 52.60 | 55.55 | 54.08 | 50.90 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.47 | -0.94 | 0.00 | -0.10 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 475.00 | 57.45 | 60.30 | 58.88 | 55.20 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.48 | -0.95 | 0.00 | -0.09 | 5/18/2026 | 5/19/2026 4:00:07 PM EST |
| 480.00 | 62.35 | 65.40 | 63.88 | 61.21 | +1.46 | +2.45% | 0.13 | 1 | 8 | 0.52 | -0.96 | 0.00 | -0.07 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 485.00 | 67.30 | 70.25 | 68.78 | 67.75 | -0.35 | -0.52% | 0.14 | 1 | 2 | 0.53 | -0.97 | 0.00 | -0.07 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 490.00 | 72.30 | 75.15 | 73.73 | 75.10 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.55 | -0.97 | 0.00 | -0.06 | 5/1/2026 | 5/19/2026 4:00:07 PM EST |
| 495.00 | 77.25 | 80.15 | 78.70 | 71.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | -0.98 | 0.00 | -0.05 | 4/27/2026 | 5/19/2026 4:00:07 PM EST |
| 500.00 | 82.25 | 85.10 | 83.68 | 95.42 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.60 | -0.98 | 0.00 | -0.04 | 4/30/2026 | 5/19/2026 4:00:07 PM EST |
| 505.00 | 87.20 | 90.15 | 88.68 | % | 0.18 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 5/19/2026 4:00:07 PM EST | |||
| 510.00 | 92.15 | 95.10 | 93.63 | % | 0.18 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 5/19/2026 4:00:07 PM EST | |||
| 515.00 | 97.20 | 100.10 | 98.65 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 5/19/2026 4:00:07 PM EST | |||
| 520.00 | 102.15 | 105.10 | 103.63 | % | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 5/19/2026 4:00:07 PM EST | |||
| 525.00 | 107.15 | 110.10 | 108.63 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 5/19/2026 4:00:07 PM EST | |||
| 530.00 | 112.15 | 115.10 | 113.63 | 112.06 | +6.91 | +6.58% | 0.21 | 3 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 4:00:07 PM EST |
| 535.00 | 117.15 | 120.20 | 118.68 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/19/2026 4:00:07 PM EST | |||
| 540.00 | 122.15 | 125.15 | 123.65 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 5/19/2026 4:00:07 PM EST | |||
| 545.00 | 127.20 | 130.10 | 128.65 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/19/2026 4:00:07 PM EST | |||
| 550.00 | 132.15 | 135.05 | 133.60 | 150.52 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:07 PM EST |
| 555.00 | 137.15 | 140.10 | 138.63 | 155.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 4:00:07 PM EST |