Options Chain for MICROSOFT CORP COM (MSFT) - $450.33 as of 5/27/2025 4:33:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 235.45 | 238.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 230.00 | 230.45 | 232.95 | 207.15 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:55 PM EST |
| 235.00 | 225.50 | 227.95 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 240.00 | 220.50 | 223.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 245.00 | 215.50 | 218.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 250.00 | 210.50 | 213.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 255.00 | 204.20 | 208.00 | 182.50 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:55 PM EST |
| 260.00 | 200.55 | 202.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 265.00 | 195.55 | 198.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 270.00 | 190.55 | 193.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 275.00 | 184.45 | 187.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 280.00 | 180.60 | 182.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 285.00 | 175.60 | 178.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 290.00 | 170.65 | 172.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 295.00 | 164.20 | 168.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 300.00 | 160.60 | 162.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 305.00 | 155.65 | 157.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 310.00 | 150.70 | 153.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 315.00 | 145.70 | 147.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 320.00 | 140.70 | 142.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 325.00 | 135.75 | 138.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 330.00 | 129.30 | 133.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 335.00 | 124.50 | 127.85 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 340.00 | 120.75 | 122.85 | 113.23 | 0.00 | 0.00% | 0 | 10 | 0.77 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 345.00 | 115.80 | 117.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 350.00 | 110.85 | 112.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 355.00 | 105.85 | 108.00 | 103.24 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 360.00 | 100.90 | 103.00 | 78.18 | 0.00 | 0.00% | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.04 | 5/9/2025 | 5/27/2025 3:59:55 PM EST |
| 365.00 | 95.90 | 98.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 370.00 | 90.95 | 92.35 | 87.65 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.99 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 375.00 | 86.00 | 87.20 | 69.40 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.99 | 0.00 | -0.08 | 5/8/2025 | 5/27/2025 3:59:55 PM EST |
| 380.00 | 81.00 | 82.25 | 71.40 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.99 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 385.00 | 76.05 | 78.20 | 74.70 | +9.97 | +15.41% | 3 | 11 | 0.50 | 0.98 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 390.00 | 71.10 | 73.25 | 70.00 | +0.93 | +1.35% | 1 | 221 | 0.46 | 0.98 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 395.00 | 66.15 | 67.60 | 58.33 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.97 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 400.00 | 61.20 | 63.80 | 60.15 | +7.00 | +13.17% | 8 | 72 | 0.42 | 0.96 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 405.00 | 56.30 | 57.75 | 53.58 | +5.91 | +12.40% | 1 | 67 | 0.40 | 0.95 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 410.00 | 51.40 | 52.85 | 50.98 | +9.64 | +23.32% | 6 | 66 | 0.38 | 0.94 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 415.00 | 46.50 | 47.65 | 46.00 | +7.18 | +18.50% | 16 | 255 | 0.30 | 0.93 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 420.00 | 41.70 | 42.80 | 41.27 | +6.57 | +18.94% | 9 | 290 | 0.27 | 0.92 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 425.00 | 36.90 | 38.25 | 36.50 | +7.03 | +23.86% | 9 | 54 | 0.26 | 0.90 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 430.00 | 32.15 | 33.25 | 31.71 | +0.88 | +2.86% | 18 | 343 | 0.26 | 0.88 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 432.50 | 29.90 | 30.90 | 28.80 | % | 11 | 0 | 0.25 | 0.87 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 435.00 | 27.60 | 28.90 | 27.13 | +6.83 | +33.65% | 214 | 240 | 0.24 | 0.86 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 437.50 | 25.25 | 26.30 | % | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.22 | 5/27/2025 3:59:55 PM EST | |||
| 440.00 | 23.10 | 24.35 | 22.61 | +4.97 | +28.18% | 17 | 208 | 0.24 | 0.83 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 442.50 | 21.00 | 21.85 | 20.51 | % | 33 | 0 | 0.23 | 0.81 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 445.00 | 19.25 | 20.55 | 19.00 | +5.45 | +40.23% | 56 | 264 | 0.22 | 0.79 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 447.50 | 16.95 | 18.75 | 16.45 | % | 21 | 0 | 0.22 | 0.76 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 450.00 | 15.25 | 16.15 | 14.99 | +4.94 | +49.16% | 241 | 819 | 0.21 | 0.73 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 452.50 | 13.35 | 15.05 | 12.85 | % | 20 | 0 | 0.21 | 0.69 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 455.00 | 11.40 | 12.35 | 11.47 | +4.47 | +63.86% | 343 | 557 | 0.20 | 0.64 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 457.50 | 9.85 | 11.20 | 9.95 | % | 97 | 0 | 0.20 | 0.59 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 460.00 | 7.95 | 8.80 | 8.34 | +3.29 | +65.15% | 347 | 631 | 0.20 | 0.54 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 462.50 | 7.10 | 7.70 | 6.95 | % | 132 | 0 | 0.19 | 0.48 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 465.00 | 5.90 | 6.20 | 6.00 | +2.90 | +93.55% | 453 | 619 | 0.19 | 0.43 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 467.50 | 4.65 | 5.95 | 4.65 | % | 54 | 0 | 0.19 | 0.37 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 470.00 | 3.85 | 4.95 | 3.75 | +1.68 | +81.16% | 247 | 593 | 0.18 | 0.32 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 472.50 | 3.05 | 3.55 | 2.88 | % | 61 | 0 | 0.18 | 0.26 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 475.00 | 2.18 | 2.67 | 2.32 | +1.06 | +84.13% | 412 | 905 | 0.18 | 0.22 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 480.00 | 1.18 | 1.45 | 1.28 | +0.54 | +72.98% | 333 | 549 | 0.18 | 0.14 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 485.00 | 0.57 | 1.22 | 0.71 | +0.28 | +65.12% | 315 | 495 | 0.18 | 0.09 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 490.00 | 0.43 | 0.47 | 0.45 | +0.21 | +87.50% | 158 | 334 | 0.18 | 0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 495.00 | 0.24 | 0.30 | 0.21 | +0.05 | +31.25% | 51 | 297 | 0.18 | 0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 500.00 | 0.14 | 0.16 | 0.14 | +0.04 | +40.00% | 62 | 244 | 0.18 | 0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 505.00 | 0.08 | 0.11 | 0.07 | -0.13 | -65.00% | 22 | 26 | 0.19 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 510.00 | 0.05 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 50 | 0.20 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 515.00 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 520.00 | 0.02 | 0.04 | 0.04 | -0.08 | -66.67% | 1 | 19 | 0.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 525.00 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 10 | 139 | 0.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | -0.08 | -80.00% | 45 | 4 | 0.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 540.00 | 0.01 | 0.02 | 0.01 | % | 33 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 545.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 20 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 550.00 | 0.00 | 0.02 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 555.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 0.02 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 565.00 | 0.00 | 0.02 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 0.02 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 575.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 0.51 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 585.00 | 0.00 | 0.21 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 590.00 | 0.00 | 0.21 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 595.00 | 0.00 | 0.21 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 600.00 | 0.00 | 0.21 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 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 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.02 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 0.02 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.22 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 0.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.22 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.22 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 1 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 305.00 | 0.01 | 0.02 | 0.03 | -0.21 | -87.50% | 2 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 310.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 315.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 320.00 | 0.02 | 0.05 | 0.03 | -0.04 | -57.15% | 15 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 330.00 | 0.01 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 335.00 | 0.04 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 340.00 | 0.05 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 345.00 | 0.06 | 0.29 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 350.00 | 0.07 | 0.10 | 0.08 | -0.11 | -57.90% | 5 | 305 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 355.00 | 0.08 | 0.12 | 0.10 | -0.08 | -44.45% | 4 | 63 | 0.50 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 360.00 | 0.10 | 0.33 | 0.12 | -0.08 | -40.00% | 34 | 80 | 0.48 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 365.00 | 0.12 | 0.37 | 0.13 | -0.11 | -45.84% | 1 | 40 | 0.47 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 370.00 | 0.14 | 0.18 | 0.14 | -0.24 | -63.16% | 10 | 55 | 0.45 | -0.01 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 375.00 | 0.01 | 0.21 | 0.18 | -0.13 | -41.94% | 17 | 148 | 0.44 | -0.01 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 380.00 | 0.20 | 0.45 | 0.21 | -0.15 | -41.67% | 28 | 420 | 0.42 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 385.00 | 0.24 | 0.27 | 0.24 | -0.15 | -38.47% | 111 | 69 | 0.41 | -0.02 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 390.00 | 0.28 | 0.31 | 0.30 | -0.21 | -41.18% | 16 | 175 | 0.39 | -0.02 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 395.00 | 0.33 | 0.36 | 0.33 | -0.28 | -45.91% | 25 | 228 | 0.37 | -0.03 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 400.00 | 0.39 | 0.42 | 0.37 | -0.34 | -47.89% | 33 | 1,285 | 0.36 | -0.04 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 405.00 | 0.46 | 0.71 | 0.48 | -0.38 | -44.19% | 25 | 196 | 0.34 | -0.05 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 410.00 | 0.29 | 0.79 | 0.56 | -0.50 | -47.17% | 42 | 657 | 0.32 | -0.06 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 415.00 | 0.64 | 0.89 | 0.65 | -0.57 | -46.73% | 49 | 1,083 | 0.31 | -0.07 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 420.00 | 0.57 | 1.03 | 0.80 | -0.75 | -48.39% | 446 | 625 | 0.29 | -0.08 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 425.00 | 0.90 | 1.71 | 1.00 | -1.17 | -53.92% | 200 | 263 | 0.27 | -0.10 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 430.00 | 0.99 | 1.25 | 1.23 | -1.53 | -55.44% | 133 | 479 | 0.26 | -0.12 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 432.50 | 1.15 | 1.41 | 1.42 | % | 2 | 0 | 0.25 | -0.13 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 435.00 | 1.34 | 2.03 | 1.60 | -1.90 | -54.29% | 46 | 240 | 0.25 | -0.14 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 437.50 | 1.36 | 1.82 | 1.91 | % | 47 | 0 | 0.24 | -0.15 | 0.01 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 440.00 | 2.00 | 2.30 | 2.11 | -2.69 | -56.05% | 898 | 529 | 0.23 | -0.17 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 442.50 | 2.15 | 2.43 | 2.50 | % | 11 | 0 | 0.23 | -0.19 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 445.00 | 2.53 | 4.00 | 2.79 | -3.36 | -54.64% | 123 | 320 | 0.22 | -0.21 | 0.01 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 447.50 | 3.10 | 3.30 | 3.28 | % | 19 | 0 | 0.22 | -0.24 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 450.00 | 3.65 | 3.85 | 3.83 | -4.50 | -54.03% | 530 | 372 | 0.21 | -0.27 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 452.50 | 3.80 | 4.50 | 4.55 | % | 21 | 0 | 0.21 | -0.31 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 455.00 | 4.90 | 5.65 | 5.25 | -4.92 | -48.38% | 102 | 211 | 0.20 | -0.36 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 457.50 | 5.55 | 6.55 | 5.95 | % | 182 | 0 | 0.20 | -0.41 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 460.00 | 6.70 | 7.10 | 7.20 | -6.30 | -46.67% | 218 | 331 | 0.19 | -0.46 | 0.02 | -0.24 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 462.50 | 7.45 | 8.30 | 8.30 | % | 23 | 0 | 0.19 | -0.52 | 0.02 | -0.23 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 465.00 | 8.80 | 9.55 | 9.50 | -7.30 | -43.46% | 78 | 46 | 0.19 | -0.57 | 0.02 | -0.22 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 467.50 | 10.10 | 12.05 | 11.40 | % | 41 | 0 | 0.19 | -0.63 | 0.02 | -0.21 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 470.00 | 11.60 | 12.55 | 13.20 | -7.05 | -34.82% | 39 | 48 | 0.18 | -0.68 | 0.02 | -0.19 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 472.50 | 13.30 | 14.25 | 16.00 | % | 18 | 0 | 0.18 | -0.74 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 475.00 | 15.15 | 17.30 | 16.82 | -8.41 | -33.34% | 20 | 46 | 0.18 | -0.78 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 480.00 | 19.70 | 20.75 | 24.50 | 0.00 | 0.00% | 0 | 18 | 0.17 | -0.86 | 0.01 | -0.11 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 485.00 | 23.85 | 25.35 | 26.85 | -6.65 | -19.86% | 30 | 0 | 0.21 | -0.91 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:55 PM EST |
| 490.00 | 28.70 | 30.20 | 32.74 | % | 2 | 0 | 0.24 | -0.95 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 3:59:55 PM EST | |
| 495.00 | 33.00 | 36.45 | % | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 500.00 | 38.00 | 40.20 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 505.00 | 43.70 | 45.20 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 510.00 | 48.70 | 50.20 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 515.00 | 53.05 | 55.20 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 520.00 | 58.70 | 60.20 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 525.00 | 62.95 | 65.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 530.00 | 67.95 | 70.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 535.00 | 73.70 | 75.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 540.00 | 78.70 | 80.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 545.00 | 82.95 | 85.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 550.00 | 88.70 | 90.20 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 555.00 | 92.95 | 95.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 560.00 | 97.95 | 100.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 565.00 | 102.95 | 105.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 570.00 | 107.95 | 111.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 575.00 | 113.00 | 116.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 580.00 | 117.95 | 120.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 585.00 | 122.95 | 126.40 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 590.00 | 128.65 | 130.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 595.00 | 133.00 | 136.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST | |||
| 600.00 | 137.55 | 141.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:55 PM EST |