Options Chain for MORGAN STANLEY COM NEW (MS) - $212.66 as of 6/12/2026 11:11:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 163.00 | 165.50 | 164.25 | 157.82 | 0.00 | 0.00% | 3.29 | 0 | 2 | 6.48 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:14 PM EST |
| 55.00 | 158.35 | 160.55 | 159.45 | 132.08 | 0.00 | 0.00% | 2.90 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:14 PM EST |
| 60.00 | 153.60 | 155.85 | 154.73 | 155.47 | % | 2.58 | 1 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST | |
| 65.00 | 148.25 | 150.65 | 149.45 | 150.57 | % | 2.30 | 1 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST | |
| 70.00 | 143.25 | 145.70 | 144.48 | % | 2.06 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 75.00 | 138.35 | 140.65 | 139.50 | 122.95 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:14 PM EST |
| 80.00 | 133.35 | 135.45 | 134.40 | 111.30 | 0.00 | 0.00% | 1.68 | 0 | 11 | 4.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/12/2026 4:00:14 PM EST |
| 85.00 | 128.35 | 130.45 | 129.40 | 101.45 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:14 PM EST |
| 90.00 | 123.20 | 126.20 | 124.70 | 97.30 | 0.00 | 0.00% | 1.39 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:14 PM EST |
| 95.00 | 118.25 | 120.70 | 119.48 | 92.30 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:14 PM EST |
| 100.00 | 113.30 | 115.70 | 114.50 | 112.34 | 0.00 | 0.00% | 1.15 | 0 | 427 | 3.64 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:14 PM EST |
| 105.00 | 108.20 | 110.70 | 109.45 | 81.20 | 0.00 | 0.00% | 1.04 | 0 | 15 | 3.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/12/2026 4:00:14 PM EST |
| 110.00 | 103.20 | 105.60 | 104.40 | 83.10 | 0.00 | 0.00% | 0.95 | 0 | 45 | 3.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:14 PM EST |
| 115.00 | 98.00 | 101.00 | 99.50 | 77.40 | 0.00 | 0.00% | 0.87 | 0 | 135 | 3.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:14 PM EST |
| 120.00 | 93.35 | 95.45 | 94.40 | 76.05 | 0.00 | 0.00% | 0.79 | 0 | 53 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:14 PM EST |
| 125.00 | 88.35 | 90.50 | 89.43 | 84.85 | 0.00 | 0.00% | 0.72 | 0 | 81 | 2.60 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 130.00 | 83.40 | 85.45 | 84.43 | 83.78 | +3.91 | +4.90% | 0.65 | 3 | 565 | 2.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 135.00 | 78.35 | 80.95 | 79.65 | 74.85 | 0.00 | 0.00% | 0.59 | 0 | 1,221 | 2.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:14 PM EST |
| 140.00 | 73.05 | 75.70 | 74.38 | 68.32 | 0.00 | 0.00% | 0.53 | 0 | 1,736 | 2.20 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:14 PM EST |
| 145.00 | 67.95 | 70.45 | 69.20 | 56.00 | 0.00 | 0.00% | 0.48 | 0 | 478 | 1.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:14 PM EST |
| 150.00 | 63.30 | 65.95 | 64.63 | 62.08 | 0.00 | 0.00% | 0.43 | 0 | 882 | 1.98 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 155.00 | 58.30 | 60.95 | 59.63 | 60.80 | +3.43 | +5.98% | 0.38 | 68 | 548 | 1.83 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 160.00 | 53.45 | 55.50 | 54.48 | 48.68 | 0.00 | 0.00% | 0.34 | 0 | 3,748 | 1.55 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 165.00 | 48.35 | 51.00 | 49.68 | 46.37 | 0.00 | 0.00% | 0.30 | 0 | 742 | 1.55 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 167.50 | 45.95 | 48.55 | 47.25 | 40.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:14 PM EST |
| 170.00 | 43.35 | 45.55 | 44.45 | 43.55 | +5.43 | +14.25% | 0.26 | 4 | 2,956 | 1.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 172.50 | 40.95 | 43.90 | 42.43 | 37.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 175.00 | 38.35 | 41.00 | 39.68 | 38.56 | +4.36 | +12.75% | 0.23 | 6 | 3,224 | 1.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 177.50 | 35.95 | 38.55 | 37.25 | 16.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:14 PM EST |
| 180.00 | 33.40 | 36.05 | 34.73 | 34.43 | +2.74 | +8.65% | 0.19 | 43 | 3,951 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 182.50 | 30.80 | 33.90 | 32.35 | 27.92 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.15 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:14 PM EST |
| 185.00 | 28.40 | 31.05 | 29.73 | 29.47 | +5.97 | +25.41% | 0.16 | 47 | 3,603 | 1.02 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 187.50 | 26.05 | 28.55 | 27.30 | 21.43 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.95 | 0.99 | 0.00 | -0.04 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 190.00 | 23.45 | 26.10 | 24.78 | 24.62 | +5.76 | +30.55% | 0.13 | 32 | 1,697 | 0.89 | 0.98 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 192.50 | 21.35 | 23.20 | 22.28 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.75 | 0.97 | 0.01 | -0.11 | 6/10/2026 | 6/12/2026 4:00:14 PM EST |
| 195.00 | 18.55 | 21.20 | 19.88 | 19.87 | +2.18 | +12.33% | 0.10 | 13 | 2,590 | 0.77 | 0.95 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 197.50 | 16.75 | 17.90 | 17.33 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 657 | 0.62 | 0.93 | 0.01 | -0.18 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 200.00 | 14.35 | 15.50 | 14.93 | 15.75 | +2.44 | +18.34% | 0.07 | 59 | 5,917 | 0.56 | 0.90 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 202.50 | 11.60 | 13.15 | 12.38 | 12.65 | +1.35 | +11.95% | 0.06 | 1 | 104 | 0.33 | 0.86 | 0.02 | -0.26 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 205.00 | 9.80 | 10.90 | 10.35 | 10.43 | +1.45 | +16.15% | 0.05 | 20 | 229 | 0.36 | 0.81 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 207.50 | 7.75 | 8.70 | 8.23 | 8.42 | +0.93 | +12.42% | 0.04 | 33 | 222 | 0.35 | 0.76 | 0.03 | -0.31 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 210.00 | 5.90 | 6.75 | 6.33 | 6.24 | +0.62 | +11.04% | 0.03 | 224 | 4,065 | 0.34 | 0.69 | 0.04 | -0.32 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 212.50 | 4.30 | 4.70 | 4.50 | 4.90 | +0.64 | +15.03% | 0.02 | 123 | 1,076 | 0.31 | 0.60 | 0.04 | -0.31 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 215.00 | 2.94 | 3.30 | 3.12 | 3.15 | +0.32 | +11.31% | 0.01 | 1,471 | 363 | 0.31 | 0.48 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 217.50 | 1.92 | 2.17 | 2.05 | 2.28 | +0.26 | +12.88% | 0.01 | 207 | 232 | 0.30 | 0.35 | 0.05 | -0.24 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 220.00 | 1.18 | 1.36 | 1.27 | 1.28 | -0.04 | -3.03% | 0.01 | 696 | 816 | 0.30 | 0.23 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 222.50 | 0.66 | 0.86 | 0.76 | 0.79 | +0.07 | +9.73% | 0.00 | 90 | 111 | 0.30 | 0.15 | 0.03 | -0.15 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 225.00 | 0.28 | 0.52 | 0.40 | 0.48 | +0.06 | +14.29% | 0.00 | 107 | 552 | 0.29 | 0.10 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 227.50 | 0.20 | 0.33 | 0.27 | 0.27 | -0.03 | -10.00% | 0.00 | 8 | 574 | 0.31 | 0.06 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 230.00 | 0.08 | 0.37 | 0.23 | 0.19 | +0.01 | +5.56% | 0.00 | 225 | 414 | 0.33 | 0.04 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 232.50 | 0.02 | 0.17 | 0.10 | 0.22 | +0.02 | +10.00% | 0.00 | 11 | 1 | 0.31 | 0.03 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 235.00 | 0.03 | 0.34 | 0.19 | 0.08 | -0.05 | -38.47% | 0.00 | 20 | 105 | 0.38 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 237.50 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:14 PM EST |
| 245.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 14 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 1.86 | 0.93 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:14 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | 0.20 | +0.17 | +566.67% | 0.00 | 1 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 55.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:14 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 70.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 2.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:14 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 635 | 2.70 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 2.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 799 | 2.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,828 | 2.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 2.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 1.88 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:14 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,176 | 2.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,493 | 2.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,749 | 2.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 3,099 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2,677 | 1.11 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.38 | +0.36 | +1,800.00% | 0.00 | 5 | 12,337 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 2,074 | 0.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 167.50 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:14 PM EST |
| 170.00 | 0.01 | 0.47 | 0.24 | 0.04 | -0.02 | -33.34% | 0.00 | 72 | 2,597 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 0.43 | 0.22 | 0.03 | -0.07 | -70.00% | 0.00 | 28 | 2,938 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 177.50 | 0.00 | 0.37 | 0.19 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:14 PM EST |
| 180.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.13 | -72.23% | 0.00 | 7 | 3,054 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 182.50 | 0.00 | 0.31 | 0.16 | 0.11 | -0.03 | -21.43% | 0.00 | 9 | 53 | 0.73 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 185.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 12 | 6,134 | 0.57 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 187.50 | 0.02 | 0.39 | 0.21 | 0.11 | -0.12 | -52.18% | 0.00 | 4 | 352 | 0.54 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 190.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.16 | -59.26% | 0.00 | 73 | 2,344 | 0.50 | -0.02 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 192.50 | 0.07 | 0.35 | 0.21 | 0.19 | -0.32 | -62.75% | 0.00 | 8 | 180 | 0.47 | -0.03 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 195.00 | 0.17 | 0.30 | 0.24 | 0.21 | -0.08 | -27.59% | 0.00 | 15 | 967 | 0.44 | -0.05 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 197.50 | 0.24 | 0.46 | 0.35 | 0.39 | -0.38 | -49.36% | 0.00 | 17 | 163 | 0.43 | -0.07 | 0.01 | -0.18 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 200.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.43 | -50.59% | 0.00 | 45 | 471 | 0.40 | -0.10 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 202.50 | 0.40 | 0.79 | 0.60 | 0.56 | -0.84 | -60.00% | 0.00 | 319 | 455 | 0.38 | -0.14 | 0.02 | -0.26 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 205.00 | 0.59 | 1.09 | 0.84 | 0.86 | -0.76 | -46.92% | 0.00 | 512 | 751 | 0.36 | -0.19 | 0.02 | -0.29 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 207.50 | 1.18 | 1.30 | 1.24 | 1.25 | -0.87 | -41.04% | 0.01 | 339 | 110 | 0.35 | -0.24 | 0.03 | -0.31 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 210.00 | 1.75 | 1.93 | 1.84 | 1.77 | -1.21 | -40.61% | 0.01 | 251 | 1,081 | 0.33 | -0.31 | 0.04 | -0.32 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 212.50 | 2.58 | 2.82 | 2.70 | 2.73 | -1.29 | -32.09% | 0.01 | 49 | 170 | 0.33 | -0.40 | 0.04 | -0.31 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 215.00 | 3.70 | 3.95 | 3.83 | 3.79 | -1.36 | -26.41% | 0.02 | 85 | 72 | 0.32 | -0.52 | 0.05 | -0.28 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 217.50 | 5.10 | 5.80 | 5.45 | 4.85 | -6.32 | -56.58% | 0.03 | 3 | 46 | 0.34 | -0.65 | 0.05 | -0.24 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 220.00 | 6.60 | 7.40 | 7.00 | 6.53 | -2.37 | -26.63% | 0.03 | 4 | 25 | 0.31 | -0.77 | 0.04 | -0.19 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 222.50 | 8.15 | 9.40 | 8.78 | 8.00 | -5.15 | -39.17% | 0.04 | 1 | 10 | 0.37 | -0.85 | 0.03 | -0.15 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 225.00 | 10.25 | 11.70 | 10.98 | 10.73 | -1.07 | -9.07% | 0.05 | 16 | 3 | 0.40 | -0.90 | 0.02 | -0.12 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 227.50 | 12.60 | 14.05 | 13.33 | % | 0.06 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.09 | 6/12/2026 4:00:14 PM EST | |||
| 230.00 | 15.05 | 16.75 | 15.90 | 15.95 | -0.30 | -1.85% | 0.07 | 25 | 5 | 0.52 | -0.96 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 232.50 | 16.60 | 19.55 | 18.08 | 16.24 | % | 0.08 | 2 | 0 | 0.62 | -0.97 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:14 PM EST | |
| 235.00 | 18.80 | 22.10 | 20.45 | 18.68 | -2.07 | -9.98% | 0.09 | 2 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:14 PM EST |
| 237.50 | 21.40 | 24.50 | 22.95 | 21.16 | % | 0.10 | 2 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:14 PM EST | |
| 240.00 | 24.05 | 26.75 | 25.40 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 245.00 | 29.00 | 32.05 | 30.53 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 250.00 | 34.05 | 36.75 | 35.40 | 38.54 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:14 PM EST |
| 255.00 | 38.95 | 41.95 | 40.45 | 43.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:14 PM EST |
| 260.00 | 43.95 | 47.05 | 45.50 | 48.54 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:14 PM EST |
| 265.00 | 49.30 | 51.75 | 50.53 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 270.00 | 54.40 | 56.75 | 55.58 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 275.00 | 59.30 | 61.75 | 60.53 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST | |||
| 280.00 | 63.80 | 67.25 | 65.53 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:14 PM EST |