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 | 234.55 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 230.00 | 226.15 | 229.60 | 223.08 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 235.00 | 221.35 | 223.55 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 240.00 | 216.35 | 218.55 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 245.00 | 211.35 | 213.55 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 250.00 | 206.35 | 208.55 | 141.40 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 255.00 | 201.10 | 204.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 260.00 | 196.20 | 198.65 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 265.00 | 191.15 | 193.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 270.00 | 186.40 | 188.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 275.00 | 181.20 | 183.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 280.00 | 176.40 | 178.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 285.00 | 171.30 | 173.60 | 176.00 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 290.00 | 166.30 | 168.60 | 161.60 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 295.00 | 161.30 | 163.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 300.00 | 157.30 | 158.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 305.00 | 152.30 | 153.65 | 156.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 310.00 | 146.45 | 148.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 315.00 | 141.45 | 143.65 | 137.99 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 320.00 | 136.25 | 138.65 | 137.35 | 0.00 | 0.00% | 0 | 507 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 325.00 | 132.35 | 133.65 | 134.25 | % | 1 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 330.00 | 127.35 | 128.70 | 126.90 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 335.00 | 122.35 | 123.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 340.00 | 117.40 | 118.70 | 119.91 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 345.00 | 111.40 | 113.70 | 114.95 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 350.00 | 106.40 | 108.70 | 106.40 | 0.00 | 0.00% | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 355.00 | 102.40 | 103.75 | 93.57 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 360.00 | 96.35 | 98.75 | 95.49 | 0.00 | 0.00% | 0 | 31 | 0.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 365.00 | 91.70 | 95.10 | 90.72 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 370.00 | 86.45 | 88.75 | 80.73 | 0.00 | 0.00% | 0 | 13 | 0.75 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 375.00 | 81.65 | 83.80 | 83.45 | +1.28 | +1.56% | 12 | 29 | 0.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 380.00 | 76.40 | 78.80 | 80.18 | +7.73 | +10.67% | 6 | 28 | 0.69 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 385.00 | 71.60 | 73.85 | 66.69 | 0.00 | 0.00% | 0 | 45 | 0.65 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 390.00 | 66.65 | 68.85 | 67.92 | -2.21 | -3.16% | 6 | 283 | 0.68 | 1.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 395.00 | 61.65 | 63.90 | 65.40 | -0.27 | -0.42% | 2 | 72 | 0.56 | 0.99 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 400.00 | 56.85 | 58.85 | 58.89 | -0.67 | -1.13% | 15 | 325 | 0.52 | 0.99 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 405.00 | 51.70 | 53.95 | 53.38 | -2.67 | -4.77% | 24 | 109 | 0.49 | 0.98 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 410.00 | 46.95 | 48.95 | 48.35 | -2.29 | -4.53% | 12 | 293 | 0.48 | 0.98 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 415.00 | 41.95 | 44.00 | 43.27 | +5.82 | +15.55% | 20 | 241 | 0.44 | 0.96 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 420.00 | 37.05 | 39.15 | 38.22 | -2.50 | -6.14% | 19 | 191 | 0.39 | 0.95 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 425.00 | 32.20 | 34.25 | 33.39 | -2.04 | -5.76% | 8 | 390 | 0.36 | 0.93 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 430.00 | 28.05 | 30.10 | 29.55 | -1.24 | -4.03% | 9 | 285 | 0.26 | 0.91 | 0.01 | -0.24 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 432.50 | 25.00 | 26.95 | 27.67 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.90 | 0.01 | -0.25 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 435.00 | 23.30 | 24.35 | 23.72 | -2.19 | -8.46% | 12 | 600 | 0.26 | 0.89 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 437.50 | 20.45 | 23.20 | 21.97 | -1.74 | -7.34% | 3 | 169 | 0.26 | 0.87 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 440.00 | 18.25 | 19.75 | 19.55 | -1.80 | -8.44% | 25 | 724 | 0.25 | 0.85 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 442.50 | 15.85 | 18.70 | 17.26 | -0.94 | -5.17% | 3 | 118 | 0.24 | 0.83 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 445.00 | 14.40 | 15.65 | 15.15 | -2.35 | -13.43% | 24 | 411 | 0.23 | 0.81 | 0.02 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 447.50 | 12.75 | 13.15 | 12.70 | -2.66 | -17.32% | 9 | 92 | 0.22 | 0.77 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 450.00 | 10.85 | 11.20 | 11.15 | -2.30 | -17.10% | 252 | 6,785 | 0.22 | 0.73 | 0.02 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 452.50 | 9.05 | 9.40 | 9.25 | -2.11 | -18.58% | 159 | 250 | 0.21 | 0.67 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 455.00 | 7.45 | 7.75 | 7.65 | -2.05 | -21.14% | 619 | 903 | 0.21 | 0.60 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 457.50 | 5.95 | 6.25 | 6.15 | -1.90 | -23.61% | 479 | 379 | 0.20 | 0.53 | 0.03 | -0.32 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 460.00 | 4.70 | 4.90 | 4.90 | -1.55 | -24.04% | 3,682 | 1,915 | 0.20 | 0.45 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 462.50 | 3.60 | 3.80 | 3.73 | -1.42 | -27.58% | 797 | 357 | 0.19 | 0.38 | 0.03 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 465.00 | 2.68 | 2.98 | 2.75 | -1.20 | -30.38% | 1,253 | 3,517 | 0.19 | 0.31 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 467.50 | 1.94 | 2.01 | 2.02 | -1.00 | -33.12% | 509 | 253 | 0.19 | 0.25 | 0.02 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 470.00 | 1.35 | 1.43 | 1.45 | -0.80 | -35.56% | 1,810 | 1,707 | 0.19 | 0.20 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 472.50 | 0.94 | 0.99 | 1.00 | -0.57 | -36.31% | 311 | 361 | 0.18 | 0.16 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 475.00 | 0.60 | 0.68 | 0.69 | -0.48 | -41.03% | 916 | 2,045 | 0.18 | 0.12 | 0.01 | -0.17 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 477.50 | 0.14 | 0.47 | 0.47 | -0.35 | -42.69% | 383 | 164 | 0.18 | 0.09 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 480.00 | 0.29 | 0.32 | 0.31 | -0.23 | -42.60% | 1,011 | 2,031 | 0.19 | 0.07 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 485.00 | 0.15 | 0.23 | 0.16 | -0.10 | -38.47% | 315 | 951 | 0.19 | 0.04 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 490.00 | 0.07 | 0.10 | 0.10 | -0.04 | -28.58% | 181 | 435 | 0.20 | 0.02 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 495.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 179 | 349 | 0.21 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 500.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 185 | 1,221 | 0.23 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 505.00 | 0.00 | 0.24 | 0.03 | +0.02 | +200.00% | 13 | 183 | 0.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.23 | 0.02 | +0.01 | +100.00% | 4 | 92 | 0.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 515.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 149 | 0.29 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 525.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 2 | 189 | 0.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 0.26 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 560.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 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 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 100 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.21 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.21 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.21 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.21 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.21 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.21 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.21 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 20 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 0.22 | 0.01 | -0.11 | -91.67% | 5 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 893 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 3 | 181 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 176 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 345.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 69 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 9 | 266 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 355.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 9 | 72 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 360.00 | 0.01 | 0.24 | 0.01 | -0.02 | -66.67% | 6 | 173 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 365.00 | 0.01 | 0.24 | 0.02 | -0.02 | -50.00% | 5 | 170 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 370.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 12 | 216 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 375.00 | 0.03 | 0.25 | 0.03 | -0.03 | -50.00% | 30 | 128 | 0.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 380.00 | 0.04 | 0.06 | 0.05 | -0.02 | -28.58% | 35 | 335 | 0.47 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 385.00 | 0.06 | 0.57 | 0.07 | -0.02 | -22.23% | 17 | 286 | 0.45 | 0.00 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 390.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 54 | 430 | 0.42 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 395.00 | 0.08 | 0.31 | 0.10 | -0.03 | -23.08% | 24 | 465 | 0.41 | -0.01 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 400.00 | 0.11 | 0.13 | 0.12 | -0.02 | -14.29% | 1,100 | 1,306 | 0.39 | -0.01 | 0.00 | -0.09 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 405.00 | 0.14 | 0.17 | 0.15 | -0.05 | -25.00% | 45 | 592 | 0.37 | -0.02 | 0.00 | -0.11 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 410.00 | 0.15 | 0.23 | 0.21 | -0.02 | -8.70% | 230 | 1,004 | 0.35 | -0.02 | 0.00 | -0.13 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 415.00 | 0.20 | 0.30 | 0.26 | -0.02 | -7.15% | 38 | 796 | 0.33 | -0.04 | 0.00 | -0.15 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 420.00 | 0.33 | 0.50 | 0.34 | -0.01 | -2.86% | 187 | 1,109 | 0.31 | -0.05 | 0.00 | -0.18 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 425.00 | 0.30 | 0.46 | 0.46 | +0.01 | +2.23% | 194 | 543 | 0.29 | -0.07 | 0.01 | -0.21 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 430.00 | 0.59 | 0.63 | 0.60 | +0.03 | +5.27% | 421 | 671 | 0.27 | -0.09 | 0.01 | -0.24 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 432.50 | 0.69 | 1.03 | 0.71 | +0.02 | +2.90% | 75 | 121 | 0.27 | -0.10 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 435.00 | 0.83 | 0.91 | 0.86 | +0.10 | +13.16% | 235 | 848 | 0.26 | -0.11 | 0.01 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 437.50 | 0.98 | 1.20 | 1.03 | +0.08 | +8.43% | 54 | 322 | 0.25 | -0.13 | 0.01 | -0.26 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 440.00 | 1.22 | 1.45 | 1.25 | +0.19 | +17.93% | 525 | 1,451 | 0.24 | -0.15 | 0.01 | -0.27 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 442.50 | 1.50 | 1.63 | 1.53 | +0.27 | +21.43% | 289 | 254 | 0.23 | -0.17 | 0.01 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 445.00 | 1.87 | 2.07 | 1.87 | +0.27 | +16.88% | 527 | 497 | 0.23 | -0.19 | 0.02 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 447.50 | 2.31 | 2.47 | 2.41 | +0.45 | +22.96% | 301 | 690 | 0.22 | -0.23 | 0.02 | -0.29 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 450.00 | 2.86 | 3.35 | 2.93 | +0.63 | +27.40% | 789 | 1,457 | 0.21 | -0.27 | 0.02 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 452.50 | 3.50 | 3.75 | 3.60 | +0.55 | +18.04% | 249 | 208 | 0.21 | -0.33 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 455.00 | 4.35 | 4.60 | 4.55 | +0.80 | +21.34% | 425 | 1,025 | 0.20 | -0.40 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 457.50 | 5.35 | 5.65 | 5.53 | +1.13 | +25.69% | 588 | 733 | 0.20 | -0.47 | 0.03 | -0.32 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 460.00 | 6.55 | 6.85 | 6.70 | +1.25 | +22.94% | 801 | 364 | 0.20 | -0.55 | 0.03 | -0.31 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 462.50 | 7.90 | 8.25 | 8.20 | +1.45 | +21.49% | 280 | 133 | 0.19 | -0.62 | 0.03 | -0.30 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 465.00 | 9.50 | 9.90 | 9.57 | +1.32 | +16.00% | 212 | 74 | 0.19 | -0.69 | 0.03 | -0.28 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 467.50 | 11.25 | 11.70 | 10.95 | +1.05 | +10.61% | 1 | 18 | 0.19 | -0.75 | 0.02 | -0.25 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 470.00 | 12.90 | 14.00 | 13.50 | +2.50 | +22.73% | 36 | 60 | 0.18 | -0.80 | 0.02 | -0.23 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 472.50 | 14.00 | 16.15 | 13.37 | -3.13 | -18.97% | 20 | 8 | 0.18 | -0.84 | 0.02 | -0.20 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 475.00 | 16.25 | 19.65 | 15.95 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.88 | 0.01 | -0.17 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 477.50 | 19.40 | 20.75 | % | 0 | 0 | 0.24 | -0.91 | 0.01 | -0.14 | 5/28/2025 3:59:58 PM EST | |||
| 480.00 | 21.10 | 23.60 | 22.25 | +0.45 | +2.07% | 10 | 11 | 0.25 | -0.93 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 485.00 | 26.75 | 29.00 | 27.04 | +1.47 | +5.75% | 106 | 13 | 0.29 | -0.96 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 490.00 | 31.85 | 34.00 | 32.04 | +1.47 | +4.81% | 100 | 50 | 0.33 | -0.98 | 0.00 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 495.00 | 36.75 | 39.00 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 500.00 | 40.80 | 43.95 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 505.00 | 45.45 | 49.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 510.00 | 51.75 | 54.05 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 515.00 | 55.45 | 59.00 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 520.00 | 60.80 | 64.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 525.00 | 66.75 | 69.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 530.00 | 71.75 | 74.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 540.00 | 81.75 | 84.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 550.00 | 91.75 | 94.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 560.00 | 101.75 | 104.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |