Options Chain for MICROSOFT CORP COM (MSFT) - $427.65 as of 6/5/2026 7:34:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 41.45 | 44.40 | 42.93 | 69.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.09 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 380.00 | 36.10 | 39.45 | 37.78 | 52.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.12 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 385.00 | 31.40 | 34.80 | 33.10 | 60.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.92 | 0.01 | -0.17 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 387.50 | 29.45 | 32.60 | 31.03 | 47.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.91 | 0.01 | -0.19 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 390.00 | 27.20 | 29.85 | 28.53 | 39.08 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.42 | 0.89 | 0.01 | -0.21 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 392.50 | 24.95 | 27.90 | 26.43 | 36.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.33 | 0.87 | 0.01 | -0.24 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 395.00 | 22.90 | 25.45 | 24.18 | 22.70 | -11.25 | -33.14% | 0.06 | 8 | 31 | 0.35 | 0.85 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 397.50 | 20.90 | 23.30 | 22.10 | 31.62 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.35 | 0.82 | 0.01 | -0.29 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 400.00 | 18.90 | 20.95 | 19.93 | 19.65 | -10.12 | -34.00% | 0.05 | 5 | 34 | 0.34 | 0.79 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 402.50 | 17.05 | 18.80 | 17.93 | 19.75 | -7.76 | -28.21% | 0.04 | 1 | 6 | 0.34 | 0.76 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 405.00 | 15.05 | 17.05 | 16.05 | 22.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.72 | 0.02 | -0.36 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 407.50 | 13.25 | 15.05 | 14.15 | % | 0.03 | 0 | 0 | 0.32 | 0.68 | 0.02 | -0.38 | 6/5/2026 4:00:11 PM EST | |||
| 410.00 | 11.35 | 13.00 | 12.18 | 12.51 | -7.33 | -36.95% | 0.03 | 25 | 4 | 0.31 | 0.64 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 412.50 | 10.10 | 11.85 | 10.98 | 12.50 | % | 0.03 | 5 | 0 | 0.32 | 0.59 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 415.00 | 8.90 | 10.15 | 9.53 | 9.60 | -7.05 | -42.35% | 0.02 | 52 | 23 | 0.32 | 0.54 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 417.50 | 7.50 | 8.90 | 8.20 | 8.07 | -6.83 | -45.84% | 0.02 | 13 | 12 | 0.31 | 0.49 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 420.00 | 6.50 | 7.25 | 6.88 | 6.90 | -6.25 | -47.53% | 0.02 | 166 | 18 | 0.30 | 0.45 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 422.50 | 5.45 | 6.50 | 5.98 | 6.00 | -6.44 | -51.77% | 0.01 | 35 | 11 | 0.31 | 0.40 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 425.00 | 4.45 | 5.05 | 4.75 | 4.76 | -5.28 | -52.59% | 0.01 | 257 | 34 | 0.30 | 0.35 | 0.02 | -0.39 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 427.50 | 3.70 | 4.60 | 4.15 | 4.14 | -4.91 | -54.26% | 0.01 | 63 | 49 | 0.30 | 0.31 | 0.02 | -0.37 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 430.00 | 3.10 | 3.65 | 3.38 | 3.41 | -4.41 | -56.40% | 0.01 | 242 | 188 | 0.30 | 0.27 | 0.02 | -0.35 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 432.50 | 2.40 | 3.15 | 2.78 | 2.50 | -3.90 | -60.94% | 0.01 | 49 | 116 | 0.30 | 0.23 | 0.02 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 435.00 | 2.06 | 2.76 | 2.41 | 2.35 | -3.40 | -59.13% | 0.01 | 166 | 247 | 0.31 | 0.20 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 437.50 | 1.66 | 2.55 | 2.11 | 2.37 | -2.66 | -52.89% | 0.00 | 26 | 78 | 0.31 | 0.17 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 440.00 | 1.42 | 1.98 | 1.70 | 1.64 | -2.66 | -61.86% | 0.00 | 161 | 263 | 0.31 | 0.14 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 442.50 | 0.98 | 1.57 | 1.28 | 1.74 | -1.86 | -51.67% | 0.00 | 15 | 25 | 0.31 | 0.12 | 0.01 | -0.22 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 445.00 | 0.81 | 1.37 | 1.09 | 1.09 | -1.96 | -64.27% | 0.00 | 61 | 589 | 0.31 | 0.10 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 447.50 | 0.62 | 1.21 | 0.92 | 0.87 | -1.95 | -69.15% | 0.00 | 83 | 42 | 0.32 | 0.09 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 450.00 | 0.65 | 0.96 | 0.81 | 0.71 | -1.64 | -69.79% | 0.00 | 370 | 462 | 0.32 | 0.07 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 452.50 | 0.38 | 0.82 | 0.60 | 0.61 | -1.50 | -71.09% | 0.00 | 45 | 39 | 0.32 | 0.06 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 455.00 | 0.28 | 0.74 | 0.51 | 0.50 | -1.13 | -69.33% | 0.00 | 109 | 188 | 0.32 | 0.05 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 457.50 | 0.23 | 0.81 | 0.52 | 1.19 | -0.61 | -33.89% | 0.00 | 1 | 10 | 0.34 | 0.04 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 460.00 | 0.32 | 0.45 | 0.39 | 0.45 | -0.80 | -64.00% | 0.00 | 104 | 269 | 0.34 | 0.04 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 462.50 | 0.00 | 1.70 | 0.85 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.02 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 465.00 | 0.00 | 0.89 | 0.45 | 0.32 | -0.60 | -65.22% | 0.00 | 83 | 302 | 0.43 | 0.02 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 467.50 | 0.00 | 1.02 | 0.51 | 0.45 | -0.42 | -48.28% | 0.00 | 16 | 50 | 0.46 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 470.00 | 0.16 | 0.30 | 0.23 | 0.19 | -0.46 | -70.77% | 0.00 | 96 | 197 | 0.36 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 472.50 | 0.00 | 0.38 | 0.19 | 0.33 | -0.62 | -65.27% | 0.00 | 1 | 4 | 0.41 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 475.00 | 0.07 | 0.18 | 0.13 | 0.12 | -0.36 | -75.00% | 0.00 | 113 | 70 | 0.36 | 0.01 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 477.50 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 480.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.35 | -83.34% | 0.00 | 45 | 425 | 0.35 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 482.50 | 0.01 | 0.47 | 0.24 | 0.25 | % | 0.00 | 1 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 485.00 | 0.00 | 0.42 | 0.21 | 0.09 | -0.24 | -72.73% | 0.00 | 9 | 184 | 0.48 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 487.50 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 490.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 27 | 87 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 492.50 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 495.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.20 | -95.24% | 0.00 | 3 | 236 | 0.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 497.50 | 0.00 | 1.88 | 0.94 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 500.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.09 | -56.25% | 0.00 | 253 | 1,471 | 0.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 502.50 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 505.00 | 0.00 | 2.16 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 507.50 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 512.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 515.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 517.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 520.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 522.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 525.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 375.00 | 0.02 | 0.69 | 0.36 | 0.42 | +0.24 | +133.34% | 0.00 | 7 | 41 | 0.30 | -0.04 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 380.00 | 0.35 | 0.65 | 0.50 | 0.62 | +0.37 | +148.00% | 0.00 | 31 | 7 | 0.34 | -0.05 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 385.00 | 0.61 | 1.10 | 0.86 | 0.81 | % | 0.00 | 35 | 0 | 0.34 | -0.08 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 387.50 | 0.65 | 1.07 | 0.86 | 1.01 | +0.42 | +71.19% | 0.00 | 2 | 14 | 0.32 | -0.09 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 390.00 | 0.96 | 1.30 | 1.13 | 1.21 | +0.73 | +152.09% | 0.00 | 282 | 276 | 0.32 | -0.11 | 0.01 | -0.21 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 392.50 | 1.07 | 1.62 | 1.35 | 1.56 | +0.78 | +100.00% | 0.00 | 26 | 19 | 0.32 | -0.13 | 0.01 | -0.24 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 395.00 | 1.34 | 2.04 | 1.69 | 1.97 | +1.40 | +245.62% | 0.00 | 4 | 166 | 0.31 | -0.15 | 0.01 | -0.26 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 397.50 | 1.72 | 2.25 | 1.99 | 2.16 | +1.29 | +148.28% | 0.01 | 4 | 42 | 0.31 | -0.18 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 400.00 | 2.10 | 2.67 | 2.39 | 2.62 | +1.56 | +147.17% | 0.01 | 208 | 166 | 0.30 | -0.21 | 0.01 | -0.31 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 402.50 | 2.70 | 3.30 | 3.00 | 3.16 | +1.83 | +137.60% | 0.01 | 12 | 10 | 0.30 | -0.24 | 0.01 | -0.34 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 405.00 | 3.20 | 3.85 | 3.53 | 3.67 | +2.07 | +129.38% | 0.01 | 33 | 32 | 0.30 | -0.28 | 0.02 | -0.36 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 407.50 | 3.80 | 4.70 | 4.25 | 4.45 | +2.47 | +124.75% | 0.01 | 70 | 10 | 0.29 | -0.32 | 0.02 | -0.38 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 410.00 | 4.60 | 5.40 | 5.00 | 5.10 | +2.77 | +118.89% | 0.01 | 182 | 402 | 0.29 | -0.36 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 412.50 | 5.40 | 6.35 | 5.88 | 5.90 | +2.96 | +100.68% | 0.01 | 84 | 55 | 0.28 | -0.41 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 415.00 | 6.95 | 7.40 | 7.18 | 6.90 | +3.55 | +105.97% | 0.02 | 338 | 42 | 0.29 | -0.46 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 417.50 | 7.60 | 8.65 | 8.13 | 8.20 | +4.00 | +95.24% | 0.02 | 43 | 102 | 0.28 | -0.51 | 0.02 | -0.42 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 420.00 | 8.75 | 10.00 | 9.38 | 9.40 | +4.65 | +97.90% | 0.02 | 71 | 431 | 0.28 | -0.55 | 0.02 | -0.41 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 422.50 | 10.20 | 11.55 | 10.88 | 10.89 | +5.28 | +94.12% | 0.03 | 14 | 8 | 0.28 | -0.60 | 0.02 | -0.40 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 425.00 | 11.75 | 13.30 | 12.53 | 14.05 | +7.65 | +119.54% | 0.03 | 50 | 244 | 0.28 | -0.65 | 0.02 | -0.39 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 427.50 | 13.35 | 15.10 | 14.23 | 12.33 | +4.19 | +51.48% | 0.03 | 26 | 41 | 0.27 | -0.69 | 0.02 | -0.37 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 430.00 | 15.15 | 16.80 | 15.98 | 16.27 | +6.32 | +63.52% | 0.04 | 30 | 293 | 0.27 | -0.73 | 0.02 | -0.35 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 432.50 | 17.15 | 18.50 | 17.83 | 20.05 | +9.85 | +96.57% | 0.04 | 30 | 52 | 0.26 | -0.77 | 0.02 | -0.32 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 435.00 | 19.05 | 20.75 | 19.90 | 20.75 | +8.57 | +70.37% | 0.05 | 37 | 277 | 0.26 | -0.80 | 0.01 | -0.30 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 437.50 | 20.75 | 23.20 | 21.98 | 22.27 | +10.13 | +83.45% | 0.05 | 7 | 18 | 0.25 | -0.83 | 0.01 | -0.27 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 440.00 | 22.95 | 25.35 | 24.15 | 25.08 | +12.58 | +100.64% | 0.05 | 9 | 173 | 0.25 | -0.86 | 0.01 | -0.25 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 442.50 | 25.50 | 27.95 | 26.73 | 15.51 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.21 | -0.88 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 445.00 | 27.50 | 30.50 | 29.00 | 29.03 | +9.86 | +51.44% | 0.07 | 8 | 97 | 0.42 | -0.90 | 0.01 | -0.20 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 447.50 | 29.70 | 32.25 | 30.98 | 21.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.91 | 0.01 | -0.18 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 450.00 | 31.80 | 34.80 | 33.30 | 27.62 | +5.97 | +27.58% | 0.07 | 3 | 83 | 0.42 | -0.93 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 452.50 | 34.35 | 37.20 | 35.78 | 24.56 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.43 | -0.94 | 0.01 | -0.15 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |
| 455.00 | 36.55 | 39.40 | 37.98 | 35.70 | +6.35 | +21.64% | 0.08 | 6 | 22 | 0.45 | -0.95 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 457.50 | 39.10 | 41.95 | 40.53 | 42.60 | +10.63 | +33.25% | 0.09 | 3 | 2 | 0.48 | -0.96 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 460.00 | 41.70 | 44.35 | 43.03 | 40.92 | +6.70 | +19.58% | 0.09 | 4 | 5 | 0.52 | -0.96 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 462.50 | 44.05 | 47.35 | 45.70 | 47.50 | +9.74 | +25.80% | 0.10 | 3 | 1 | 0.53 | -0.98 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 465.00 | 46.70 | 49.80 | 48.25 | 37.41 | +13.22 | +54.66% | 0.10 | 1 | 109 | 0.54 | -0.98 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 4:00:11 PM EST |
| 467.50 | 49.10 | 51.75 | 50.43 | 41.82 | % | 0.11 | 1 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 4:00:11 PM EST | |
| 470.00 | 51.35 | 54.60 | 52.98 | 40.63 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.57 | -0.99 | 0.00 | -0.04 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 472.50 | 53.85 | 57.30 | 55.58 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 6/5/2026 4:00:11 PM EST | |||
| 475.00 | 56.35 | 59.35 | 57.85 | 32.96 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.59 | -0.99 | 0.00 | -0.04 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 477.50 | 58.85 | 62.30 | 60.58 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 480.00 | 61.35 | 64.25 | 62.80 | 46.88 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.61 | -1.00 | 0.00 | -0.01 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 482.50 | 63.75 | 68.00 | 65.88 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:11 PM EST | |||
| 485.00 | 66.35 | 69.95 | 68.15 | 43.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 4:00:11 PM EST |
| 487.50 | 68.80 | 71.80 | 70.30 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 490.00 | 71.35 | 74.70 | 73.03 | 53.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 4:00:11 PM EST |
| 492.50 | 73.85 | 77.20 | 75.53 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 495.00 | 76.35 | 79.70 | 78.03 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 497.50 | 78.85 | 81.75 | 80.30 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 500.00 | 81.35 | 84.70 | 83.03 | 38.69 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:11 PM EST |
| 502.50 | 84.15 | 86.75 | 85.45 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 505.00 | 86.30 | 89.95 | 88.13 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 507.50 | 88.85 | 92.25 | 90.55 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 510.00 | 91.35 | 94.95 | 93.15 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 512.50 | 93.80 | 97.80 | 95.80 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 515.00 | 96.40 | 99.75 | 98.08 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 517.50 | 98.90 | 102.45 | 100.68 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 520.00 | 101.45 | 104.75 | 103.10 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 522.50 | 103.85 | 107.50 | 105.68 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:11 PM EST | |||
| 525.00 | 106.35 | 109.75 | 108.05 | 91.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:11 PM EST |