Options Chain for MICROSOFT CORP COM (MSFT) - $420.77 as of 5/8/2026 3:00:05 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 | 143.80 | 147.45 | 145.63 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 280.00 | 133.85 | 137.35 | 135.60 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 290.00 | 123.80 | 127.35 | 125.58 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 300.00 | 113.85 | 117.40 | 115.63 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 305.00 | 108.55 | 112.45 | 110.50 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 310.00 | 103.90 | 107.45 | 105.68 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 315.00 | 98.90 | 102.50 | 100.70 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 320.00 | 93.95 | 97.60 | 95.78 | % | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.03 | 5/8/2026 4:00:12 PM EST | |||
| 325.00 | 88.65 | 92.65 | 90.65 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 5/8/2026 4:00:12 PM EST | |||
| 330.00 | 84.10 | 87.75 | 85.93 | 92.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 335.00 | 79.55 | 82.80 | 81.18 | 82.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.05 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 340.00 | 74.70 | 77.85 | 76.28 | % | 0.22 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 5/8/2026 4:00:12 PM EST | |||
| 345.00 | 69.30 | 73.10 | 71.20 | 78.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.44 | 0.96 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 350.00 | 65.50 | 68.25 | 66.88 | % | 0.19 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.07 | 5/8/2026 4:00:12 PM EST | |||
| 355.00 | 60.20 | 63.25 | 61.73 | 59.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.39 | 0.94 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 360.00 | 55.50 | 58.80 | 57.15 | 53.05 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.39 | 0.93 | 0.00 | -0.09 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 365.00 | 50.80 | 53.85 | 52.33 | 53.30 | -9.80 | -15.54% | 0.14 | 20 | 11 | 0.36 | 0.91 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 370.00 | 46.20 | 49.25 | 47.73 | 38.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | 0.89 | 0.00 | -0.12 | 4/30/2026 | 5/8/2026 4:00:12 PM EST |
| 375.00 | 41.65 | 44.90 | 43.28 | 43.00 | +0.77 | +1.83% | 0.12 | 2 | 6 | 0.29 | 0.87 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 380.00 | 37.85 | 40.50 | 39.18 | 39.00 | -8.35 | -17.64% | 0.10 | 4 | 55 | 0.31 | 0.84 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 385.00 | 33.00 | 35.95 | 34.48 | 35.67 | -4.33 | -10.83% | 0.09 | 2 | 7 | 0.29 | 0.81 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 390.00 | 29.50 | 32.20 | 30.85 | 30.13 | -5.67 | -15.84% | 0.08 | 5 | 23 | 0.30 | 0.78 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 395.00 | 25.75 | 27.80 | 26.78 | 27.12 | -5.98 | -18.07% | 0.07 | 4 | 7 | 0.29 | 0.73 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 400.00 | 22.40 | 24.00 | 23.20 | 22.95 | -7.32 | -24.19% | 0.06 | 21 | 60 | 0.28 | 0.69 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 405.00 | 19.45 | 20.70 | 20.08 | 20.20 | -5.65 | -21.86% | 0.05 | 7 | 81 | 0.28 | 0.64 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 410.00 | 16.60 | 17.40 | 17.00 | 17.30 | -4.80 | -21.72% | 0.04 | 30 | 115 | 0.28 | 0.58 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 415.00 | 13.90 | 14.65 | 14.28 | 14.65 | -3.25 | -18.16% | 0.03 | 213 | 226 | 0.28 | 0.52 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 420.00 | 11.40 | 12.65 | 12.03 | 11.40 | -3.80 | -25.00% | 0.03 | 98 | 120 | 0.28 | 0.46 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 425.00 | 9.30 | 10.40 | 9.85 | 9.85 | -3.35 | -25.38% | 0.02 | 134 | 108 | 0.27 | 0.40 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 430.00 | 7.80 | 8.35 | 8.08 | 8.30 | -2.31 | -21.78% | 0.02 | 71 | 270 | 0.28 | 0.35 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 435.00 | 6.10 | 7.10 | 6.60 | 6.25 | -2.55 | -28.98% | 0.02 | 84 | 156 | 0.28 | 0.30 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 440.00 | 5.15 | 5.65 | 5.40 | 5.65 | -1.51 | -21.09% | 0.01 | 86 | 599 | 0.28 | 0.26 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 445.00 | 4.00 | 4.80 | 4.40 | 4.30 | -1.79 | -29.40% | 0.01 | 59 | 117 | 0.28 | 0.22 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 450.00 | 3.35 | 3.85 | 3.60 | 3.80 | -1.35 | -26.22% | 0.01 | 451 | 314 | 0.28 | 0.19 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 455.00 | 2.85 | 3.05 | 2.95 | 3.00 | -0.95 | -24.06% | 0.01 | 413 | 136 | 0.29 | 0.16 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 460.00 | 2.27 | 2.57 | 2.42 | 2.23 | -0.87 | -28.07% | 0.01 | 49 | 88 | 0.29 | 0.13 | 0.01 | -0.12 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 465.00 | 1.66 | 2.22 | 1.94 | 1.78 | -0.90 | -33.59% | 0.00 | 66 | 166 | 0.29 | 0.11 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 470.00 | 1.30 | 1.83 | 1.57 | 1.54 | -0.74 | -32.46% | 0.00 | 11 | 172 | 0.29 | 0.09 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 475.00 | 0.93 | 1.49 | 1.21 | 1.32 | -0.36 | -21.43% | 0.00 | 42 | 121 | 0.29 | 0.07 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 480.00 | 0.90 | 1.30 | 1.10 | 1.00 | -0.53 | -34.65% | 0.00 | 71 | 69 | 0.30 | 0.06 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 485.00 | 0.61 | 1.07 | 0.84 | 0.83 | -0.52 | -38.52% | 0.00 | 4 | 28 | 0.30 | 0.05 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 490.00 | 0.35 | 0.84 | 0.60 | 0.73 | -0.33 | -31.14% | 0.00 | 38 | 73 | 0.30 | 0.04 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 495.00 | 0.29 | 0.74 | 0.52 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | 0.03 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 500.00 | 0.43 | 0.61 | 0.52 | 0.52 | -0.10 | -16.13% | 0.00 | 94 | 343 | 0.32 | 0.03 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 505.00 | 0.11 | 0.56 | 0.34 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 510.00 | 0.28 | 0.50 | 0.39 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 515.00 | 0.25 | 0.45 | 0.35 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 520.00 | 0.21 | 0.39 | 0.30 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 525.00 | 0.15 | 0.60 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 530.00 | 0.01 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 4:00:12 PM EST |
| 535.00 | 0.02 | 0.35 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 540.00 | 0.04 | 0.28 | 0.16 | 0.26 | +0.12 | +85.72% | 0.00 | 3 | 2 | 0.35 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 545.00 | 0.01 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 550.00 | 0.05 | 0.18 | 0.12 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 73 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 555.00 | 0.06 | 0.21 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 280.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 290.00 | 0.01 | 0.38 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 300.00 | 0.01 | 0.20 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 305.00 | 0.01 | 0.38 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 310.00 | 0.01 | 0.20 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 315.00 | 0.02 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.36 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 320.00 | 0.03 | 0.44 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 1 | 6 | 0.37 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 325.00 | 0.18 | 0.38 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 31 | 0.38 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 330.00 | 0.21 | 0.43 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | -0.02 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 335.00 | 0.18 | 0.40 | 0.29 | 0.36 | +0.01 | +2.86% | 0.00 | 3 | 7 | 0.34 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 340.00 | 0.40 | 0.69 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.35 | -0.03 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 345.00 | 0.33 | 1.01 | 0.67 | 0.58 | -0.46 | -44.24% | 0.00 | 11 | 6 | 0.34 | -0.04 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 350.00 | 0.64 | 0.79 | 0.72 | 0.74 | -0.01 | -1.34% | 0.00 | 10 | 483 | 0.33 | -0.05 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 355.00 | 0.71 | 1.23 | 0.97 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.32 | -0.06 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 360.00 | 1.10 | 1.51 | 1.31 | 1.23 | +0.12 | +10.82% | 0.00 | 22 | 218 | 0.32 | -0.07 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 365.00 | 1.41 | 1.56 | 1.49 | 1.56 | +0.20 | +14.71% | 0.00 | 8,821 | 96 | 0.31 | -0.09 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 370.00 | 1.76 | 1.95 | 1.86 | 1.80 | +0.14 | +8.44% | 0.01 | 163 | 314 | 0.30 | -0.11 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 375.00 | 2.22 | 2.49 | 2.36 | 2.35 | +0.26 | +12.44% | 0.01 | 88 | 179 | 0.30 | -0.13 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 380.00 | 2.60 | 3.10 | 2.85 | 2.92 | +0.35 | +13.62% | 0.01 | 140 | 624 | 0.29 | -0.16 | 0.01 | -0.15 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 385.00 | 3.35 | 3.90 | 3.63 | 3.72 | +0.50 | +15.53% | 0.01 | 65 | 572 | 0.28 | -0.19 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 390.00 | 4.40 | 5.00 | 4.70 | 4.67 | +0.69 | +17.34% | 0.01 | 165 | 178 | 0.28 | -0.22 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 395.00 | 5.35 | 6.10 | 5.73 | 5.85 | +0.88 | +17.71% | 0.01 | 97 | 189 | 0.27 | -0.27 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 400.00 | 6.80 | 7.50 | 7.15 | 7.25 | +1.00 | +16.00% | 0.02 | 108 | 233 | 0.27 | -0.31 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 405.00 | 8.40 | 9.40 | 8.90 | 9.30 | +1.75 | +23.18% | 0.02 | 160 | 53 | 0.27 | -0.36 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 410.00 | 10.40 | 11.70 | 11.05 | 11.32 | +2.30 | +25.50% | 0.03 | 36 | 155 | 0.27 | -0.42 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 415.00 | 12.60 | 14.20 | 13.40 | 13.40 | +2.05 | +18.07% | 0.03 | 26 | 1,028 | 0.26 | -0.48 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 420.00 | 15.20 | 16.90 | 16.05 | 16.20 | +2.40 | +17.40% | 0.04 | 8 | 94 | 0.26 | -0.54 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 425.00 | 18.20 | 19.80 | 19.00 | 19.42 | +4.11 | +26.85% | 0.04 | 7 | 43 | 0.26 | -0.60 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 430.00 | 21.60 | 23.40 | 22.50 | 21.57 | +4.57 | +26.89% | 0.05 | 1 | 108 | 0.27 | -0.65 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 435.00 | 24.80 | 26.90 | 25.85 | 25.25 | +4.70 | +22.88% | 0.06 | 6 | 30 | 0.26 | -0.70 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 440.00 | 28.00 | 30.65 | 29.33 | 28.75 | +3.30 | +12.97% | 0.07 | 2 | 50 | 0.25 | -0.74 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 445.00 | 32.05 | 35.35 | 33.70 | 32.80 | +5.80 | +21.49% | 0.08 | 5 | 1 | 0.26 | -0.78 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 450.00 | 36.25 | 38.95 | 37.60 | 37.47 | +5.65 | +17.76% | 0.08 | 42 | 5 | 0.25 | -0.81 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 455.00 | 40.80 | 43.35 | 42.08 | 41.50 | % | 0.09 | 1 | 0 | 0.26 | -0.84 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:12 PM EST | |
| 460.00 | 45.35 | 47.95 | 46.65 | % | 0.10 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.12 | 5/8/2026 4:00:12 PM EST | |||
| 465.00 | 49.90 | 52.95 | 51.43 | 41.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.26 | -0.89 | 0.01 | -0.10 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 470.00 | 54.50 | 57.65 | 56.08 | 56.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.25 | -0.91 | 0.00 | -0.09 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 475.00 | 59.20 | 62.40 | 60.80 | % | 0.13 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.08 | 5/8/2026 4:00:12 PM EST | |||
| 480.00 | 64.00 | 67.25 | 65.63 | 61.45 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.39 | -0.94 | 0.00 | -0.07 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 485.00 | 68.90 | 72.10 | 70.50 | 69.90 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.41 | -0.95 | 0.00 | -0.06 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 490.00 | 73.75 | 76.95 | 75.35 | 74.67 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.42 | -0.96 | 0.00 | -0.05 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 495.00 | 78.60 | 81.85 | 80.23 | 91.42 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 4/30/2026 | 5/8/2026 4:00:12 PM EST |
| 500.00 | 83.60 | 86.75 | 85.18 | % | 0.17 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 5/8/2026 4:00:12 PM EST | |||
| 505.00 | 88.45 | 92.00 | 90.23 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 5/8/2026 4:00:12 PM EST | |||
| 510.00 | 93.40 | 96.95 | 95.18 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 515.00 | 98.40 | 101.90 | 100.15 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:12 PM EST | |||
| 520.00 | 103.35 | 106.90 | 105.13 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 525.00 | 108.30 | 111.85 | 110.08 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 530.00 | 113.35 | 116.85 | 115.10 | % | 0.22 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 535.00 | 118.25 | 122.10 | 120.18 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 540.00 | 123.25 | 126.80 | 125.03 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:12 PM EST | |||
| 545.00 | 128.30 | 131.80 | 130.05 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 550.00 | 133.25 | 136.80 | 135.03 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 555.00 | 138.20 | 141.80 | 140.00 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST |