Options Chain for MICROSOFT CORP COM (MSFT) - $432.92 as of 4/23/2026 3:23:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 239.75 | 243.20 | 241.48 | 240.62 | -11.29 | -4.49% | 1.38 | 1 | 472 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 180.00 | 234.90 | 238.00 | 236.45 | 251.83 | 0.00 | 0.00% | 1.31 | 0 | 20 | 1.19 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 185.00 | 230.00 | 233.05 | 231.53 | 246.71 | 0.00 | 0.00% | 1.25 | 0 | 777 | 1.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 190.00 | 224.80 | 228.40 | 226.60 | % | 1.19 | 0 | 59 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 195.00 | 220.00 | 223.40 | 221.70 | 196.00 | 0.00 | 0.00% | 1.14 | 0 | 37 | 1.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:14 PM EST |
| 200.00 | 214.65 | 218.30 | 216.48 | 224.00 | 0.00 | 0.00% | 1.08 | 0 | 49 | 1.08 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 205.00 | 210.05 | 213.45 | 211.75 | % | 1.03 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 210.00 | 204.85 | 208.45 | 206.65 | % | 0.98 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 215.00 | 200.10 | 203.45 | 201.78 | 216.38 | 0.00 | 0.00% | 0.94 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 220.00 | 194.90 | 198.50 | 196.70 | 199.37 | 0.00 | 0.00% | 0.89 | 0 | 123 | 0.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:14 PM EST |
| 225.00 | 190.10 | 193.50 | 191.80 | % | 0.85 | 0 | 14 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 230.00 | 185.15 | 188.50 | 186.83 | 192.50 | 0.00 | 0.00% | 0.81 | 0 | 209 | 0.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 235.00 | 180.15 | 183.55 | 181.85 | 150.95 | 0.00 | 0.00% | 0.77 | 0 | 30 | 0.89 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/23/2026 4:00:14 PM EST |
| 240.00 | 175.20 | 178.60 | 176.90 | 128.16 | 0.00 | 0.00% | 0.74 | 0 | 18 | 0.84 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/23/2026 4:00:14 PM EST |
| 245.00 | 170.25 | 173.65 | 171.95 | 162.05 | 0.00 | 0.00% | 0.70 | 0 | 30 | 0.81 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/23/2026 4:00:14 PM EST |
| 250.00 | 165.30 | 168.70 | 167.00 | 175.15 | 0.00 | 0.00% | 0.67 | 0 | 251 | 0.78 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 255.00 | 160.35 | 163.75 | 162.05 | 107.30 | 0.00 | 0.00% | 0.64 | 0 | 34 | 0.76 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 4/23/2026 4:00:14 PM EST |
| 260.00 | 155.40 | 158.80 | 157.10 | 165.65 | 0.00 | 0.00% | 0.60 | 0 | 25 | 0.74 | 1.00 | 0.00 | -0.02 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 265.00 | 150.45 | 153.85 | 152.15 | 161.20 | 0.00 | 0.00% | 0.57 | 0 | 33 | 0.72 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 270.00 | 145.55 | 148.90 | 147.23 | 156.10 | 0.00 | 0.00% | 0.55 | 0 | 64 | 0.69 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 275.00 | 140.60 | 144.00 | 142.30 | 118.88 | 0.00 | 0.00% | 0.52 | 0 | 55 | 0.67 | 0.99 | 0.00 | -0.03 | 4/14/2026 | 4/23/2026 4:00:14 PM EST |
| 280.00 | 135.65 | 139.05 | 137.35 | 147.80 | 0.00 | 0.00% | 0.49 | 0 | 772 | 0.65 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 285.00 | 130.80 | 134.20 | 132.50 | 83.40 | 0.00 | 0.00% | 0.46 | 0 | 303 | 0.63 | 0.99 | 0.00 | -0.04 | 3/30/2026 | 4/23/2026 4:00:14 PM EST |
| 290.00 | 125.90 | 129.30 | 127.60 | 141.77 | 0.00 | 0.00% | 0.44 | 0 | 396 | 0.61 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 295.00 | 121.05 | 124.45 | 122.75 | 79.30 | 0.00 | 0.00% | 0.42 | 0 | 427 | 0.59 | 0.98 | 0.00 | -0.05 | 4/9/2026 | 4/23/2026 4:00:14 PM EST |
| 300.00 | 116.20 | 119.30 | 117.75 | 118.00 | -13.92 | -10.56% | 0.39 | 3 | 811 | 0.55 | 0.98 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 305.00 | 111.35 | 114.45 | 112.90 | 118.65 | +3.05 | +2.64% | 0.37 | 1 | 40 | 0.54 | 0.97 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 310.00 | 106.55 | 109.50 | 108.03 | 116.66 | 0.00 | 0.00% | 0.35 | 0 | 156 | 0.51 | 0.97 | 0.00 | -0.07 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 315.00 | 101.60 | 104.75 | 103.18 | 104.51 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.50 | 0.96 | 0.00 | -0.07 | 4/20/2026 | 4/23/2026 4:00:14 PM EST |
| 320.00 | 97.40 | 100.20 | 98.80 | 98.54 | -16.14 | -14.08% | 0.31 | 121 | 416 | 0.50 | 0.95 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 325.00 | 92.30 | 95.30 | 93.80 | 94.48 | -11.11 | -10.53% | 0.29 | 1 | 245 | 0.48 | 0.94 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 330.00 | 87.70 | 90.00 | 88.85 | 85.75 | -18.08 | -17.42% | 0.27 | 31 | 416 | 0.37 | 0.94 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 335.00 | 82.95 | 86.10 | 84.53 | 85.55 | -5.95 | -6.51% | 0.25 | 16 | 342 | 0.39 | 0.92 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 340.00 | 78.45 | 81.25 | 79.85 | 85.45 | -8.90 | -9.44% | 0.23 | 1 | 422 | 0.39 | 0.91 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 345.00 | 74.90 | 76.75 | 75.83 | 75.19 | -10.11 | -11.86% | 0.22 | 15 | 357 | 0.41 | 0.90 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 350.00 | 69.95 | 72.60 | 71.28 | 69.92 | -16.28 | -18.89% | 0.20 | 40 | 989 | 0.40 | 0.88 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 355.00 | 65.35 | 68.15 | 66.75 | 66.00 | -14.60 | -18.12% | 0.19 | 31 | 371 | 0.39 | 0.87 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 360.00 | 60.70 | 63.75 | 62.23 | 61.71 | -15.29 | -19.86% | 0.17 | 25 | 1,781 | 0.38 | 0.85 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 365.00 | 57.20 | 59.15 | 58.18 | 60.96 | -11.54 | -15.92% | 0.16 | 4 | 960 | 0.38 | 0.83 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 370.00 | 53.60 | 55.45 | 54.53 | 53.75 | -14.72 | -21.50% | 0.15 | 66 | 3,043 | 0.39 | 0.81 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 375.00 | 49.20 | 50.55 | 49.88 | 50.50 | -14.20 | -21.95% | 0.13 | 46 | 1,841 | 0.37 | 0.79 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 380.00 | 45.40 | 47.75 | 46.58 | 45.80 | -14.20 | -23.67% | 0.12 | 95 | 2,104 | 0.38 | 0.76 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 385.00 | 41.25 | 43.90 | 42.58 | 41.77 | -12.13 | -22.51% | 0.11 | 63 | 1,470 | 0.37 | 0.74 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 390.00 | 38.45 | 40.30 | 39.38 | 38.88 | -13.42 | -25.66% | 0.10 | 112 | 3,640 | 0.37 | 0.71 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 395.00 | 35.50 | 36.75 | 36.13 | 35.29 | -11.99 | -25.36% | 0.09 | 494 | 3,657 | 0.37 | 0.68 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 400.00 | 32.20 | 32.90 | 32.55 | 32.50 | -11.65 | -26.39% | 0.08 | 737 | 10,113 | 0.36 | 0.65 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 405.00 | 29.25 | 30.00 | 29.63 | 29.65 | -10.45 | -26.06% | 0.07 | 157 | 3,689 | 0.36 | 0.61 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 410.00 | 26.40 | 26.95 | 26.68 | 26.75 | -10.10 | -27.41% | 0.07 | 765 | 4,658 | 0.36 | 0.58 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 415.00 | 23.70 | 24.10 | 23.90 | 23.85 | -9.40 | -28.28% | 0.06 | 880 | 5,016 | 0.35 | 0.54 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 420.00 | 21.30 | 21.65 | 21.48 | 21.55 | -9.03 | -29.53% | 0.05 | 2,990 | 18,567 | 0.35 | 0.51 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 425.00 | 19.00 | 19.60 | 19.30 | 19.32 | -8.30 | -30.06% | 0.05 | 1,612 | 4,388 | 0.35 | 0.47 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 430.00 | 16.90 | 17.30 | 17.10 | 17.10 | -7.80 | -31.33% | 0.04 | 2,580 | 10,849 | 0.35 | 0.44 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 435.00 | 15.00 | 15.60 | 15.30 | 15.06 | -7.24 | -32.47% | 0.04 | 787 | 2,973 | 0.35 | 0.40 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 440.00 | 13.25 | 13.85 | 13.55 | 13.55 | -6.35 | -31.91% | 0.03 | 1,244 | 6,439 | 0.35 | 0.37 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 445.00 | 11.60 | 12.15 | 11.88 | 12.00 | -5.65 | -32.02% | 0.03 | 961 | 16,894 | 0.34 | 0.34 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 450.00 | 10.30 | 10.50 | 10.40 | 10.46 | -5.26 | -33.47% | 0.02 | 31,167 | 42,927 | 0.34 | 0.31 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 455.00 | 9.05 | 9.55 | 9.30 | 9.35 | -4.53 | -32.64% | 0.02 | 1,340 | 5,250 | 0.35 | 0.28 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 460.00 | 7.95 | 8.20 | 8.08 | 8.15 | -4.09 | -33.42% | 0.02 | 2,658 | 7,806 | 0.34 | 0.25 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 465.00 | 6.90 | 7.30 | 7.10 | 7.15 | -3.60 | -33.49% | 0.02 | 1,079 | 4,104 | 0.35 | 0.23 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 470.00 | 6.05 | 6.30 | 6.18 | 6.20 | -3.17 | -33.84% | 0.01 | 1,080 | 5,270 | 0.35 | 0.21 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 475.00 | 5.20 | 5.70 | 5.45 | 5.45 | -2.78 | -33.78% | 0.01 | 2,661 | 4,909 | 0.35 | 0.19 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 480.00 | 4.65 | 4.85 | 4.75 | 4.76 | -2.39 | -33.43% | 0.01 | 27,426 | 42,022 | 0.35 | 0.17 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 485.00 | 4.00 | 4.25 | 4.13 | 4.20 | -2.28 | -35.19% | 0.01 | 1,034 | 4,699 | 0.35 | 0.15 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 490.00 | 3.45 | 3.85 | 3.65 | 3.60 | -1.87 | -34.19% | 0.01 | 394 | 2,653 | 0.35 | 0.14 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 495.00 | 3.00 | 3.40 | 3.20 | 3.09 | -1.69 | -35.36% | 0.01 | 614 | 1,497 | 0.35 | 0.12 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 500.00 | 2.71 | 2.78 | 2.75 | 2.75 | -1.44 | -34.37% | 0.01 | 5,326 | 21,538 | 0.35 | 0.11 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 505.00 | 2.33 | 2.59 | 2.46 | 2.46 | -1.24 | -33.52% | 0.00 | 298 | 1,477 | 0.36 | 0.10 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 510.00 | 2.01 | 2.34 | 2.18 | 2.21 | -0.93 | -29.62% | 0.00 | 110 | 2,917 | 0.36 | 0.09 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 515.00 | 1.78 | 1.98 | 1.88 | 1.89 | -0.96 | -33.69% | 0.00 | 192 | 4,186 | 0.36 | 0.08 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 520.00 | 1.57 | 1.71 | 1.64 | 1.65 | -0.85 | -34.00% | 0.00 | 138 | 9,660 | 0.36 | 0.07 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 525.00 | 1.34 | 1.52 | 1.43 | 1.52 | -0.68 | -30.91% | 0.00 | 165 | 3,925 | 0.36 | 0.06 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 530.00 | 1.21 | 1.34 | 1.28 | 1.26 | -0.58 | -31.53% | 0.00 | 185 | 9,035 | 0.36 | 0.06 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 535.00 | 1.07 | 1.20 | 1.14 | 1.08 | -0.51 | -32.08% | 0.00 | 45 | 1,649 | 0.37 | 0.05 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 540.00 | 0.93 | 1.22 | 1.08 | 1.00 | -0.40 | -28.58% | 0.00 | 95 | 2,637 | 0.37 | 0.05 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 545.00 | 0.83 | 0.99 | 0.91 | 0.82 | -0.35 | -29.92% | 0.00 | 16 | 1,432 | 0.37 | 0.04 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 550.00 | 0.77 | 0.88 | 0.83 | 0.76 | -0.39 | -33.92% | 0.00 | 180 | 8,665 | 0.37 | 0.04 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 555.00 | 0.66 | 0.91 | 0.79 | 0.67 | -0.25 | -27.18% | 0.00 | 6 | 989 | 0.38 | 0.03 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 560.00 | 0.59 | 0.69 | 0.64 | 0.62 | -0.25 | -28.74% | 0.00 | 239 | 4,996 | 0.38 | 0.03 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 565.00 | 0.52 | 0.67 | 0.60 | 0.64 | -0.11 | -14.67% | 0.00 | 3 | 1,319 | 0.39 | 0.03 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 570.00 | 0.46 | 0.60 | 0.53 | 0.58 | -0.12 | -17.15% | 0.00 | 1 | 4,316 | 0.39 | 0.02 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 575.00 | 0.42 | 0.53 | 0.48 | 0.46 | -0.08 | -14.82% | 0.00 | 41 | 2,278 | 0.39 | 0.02 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 580.00 | 0.37 | 0.60 | 0.49 | 0.24 | -0.27 | -52.95% | 0.00 | 1 | 4,415 | 0.40 | 0.02 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 585.00 | 0.24 | 0.43 | 0.34 | 0.36 | -0.10 | -21.74% | 0.00 | 1 | 1,672 | 0.39 | 0.02 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 590.00 | 0.30 | 0.41 | 0.36 | 0.34 | -0.05 | -12.83% | 0.00 | 4 | 4,457 | 0.40 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 595.00 | 0.27 | 0.53 | 0.40 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 1,127 | 0.41 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 600.00 | 0.24 | 0.36 | 0.30 | 0.30 | -0.05 | -14.29% | 0.00 | 141 | 7,242 | 0.41 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 605.00 | 0.01 | 0.48 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,570 | 0.37 | 0.01 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 610.00 | 0.16 | 0.31 | 0.24 | 0.25 | -0.03 | -10.72% | 0.00 | 30 | 1,264 | 0.41 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 615.00 | 0.01 | 0.51 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.39 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 620.00 | 0.13 | 0.30 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 5,055 | 0.42 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 625.00 | 0.05 | 0.26 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 0.40 | 0.01 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 630.00 | 0.13 | 0.21 | 0.17 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 1,165 | 0.42 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 635.00 | 0.10 | 0.21 | 0.16 | 0.10 | -0.07 | -41.18% | 0.00 | 3 | 4,182 | 0.42 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 640.00 | 0.01 | 0.44 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 0.41 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 645.00 | 0.01 | 0.44 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 865 | 0.42 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 650.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,553 | 0.41 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 655.00 | 0.02 | 0.42 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:14 PM EST |
| 660.00 | 0.05 | 0.19 | 0.12 | 0.21 | +0.09 | +75.00% | 0.00 | 1 | 440 | 0.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 665.00 | 0.03 | 0.20 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:14 PM EST |
| 670.00 | 0.04 | 0.22 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 675.00 | 0.04 | 0.15 | 0.10 | 0.19 | +0.10 | +111.12% | 0.00 | 1 | 685 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 680.00 | 0.04 | 0.27 | 0.16 | 0.08 | -0.04 | -33.34% | 0.00 | 159 | 1,253 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 700.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 61 | 1,867 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 720.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,039 | 0.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 740.00 | 0.02 | 0.15 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 60 | 1,399 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 760.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 780.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 5,660 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 800.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 334 | 3,784 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 806 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 667 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 195.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.07 | -77.78% | 0.00 | 142 | 246 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 401 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 752 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:14 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 214 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 235.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 310 | 0.68 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 240.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 26 | 619 | 0.51 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 245.00 | 0.02 | 0.18 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 863 | 0.51 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 10 | 4,133 | 0.50 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 255.00 | 0.04 | 0.14 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 12 | 255 | 0.48 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 260.00 | 0.06 | 0.29 | 0.18 | 0.11 | +0.03 | +37.50% | 0.00 | 3 | 356 | 0.50 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 265.00 | 0.06 | 0.37 | 0.22 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 531 | 0.49 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 270.00 | 0.05 | 0.24 | 0.15 | 0.22 | +0.12 | +120.00% | 0.00 | 5 | 519 | 0.45 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 275.00 | 0.20 | 0.29 | 0.25 | 0.20 | +0.02 | +11.12% | 0.00 | 3 | 844 | 0.46 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 280.00 | 0.14 | 0.45 | 0.30 | 0.26 | +0.09 | +52.95% | 0.00 | 2 | 761 | 0.46 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 285.00 | 0.30 | 0.42 | 0.36 | 0.36 | +0.21 | +140.00% | 0.00 | 19 | 462 | 0.46 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 290.00 | 0.19 | 0.65 | 0.42 | 0.43 | +0.16 | +59.26% | 0.00 | 3 | 2,477 | 0.44 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 295.00 | 0.39 | 0.60 | 0.50 | 0.51 | +0.20 | +64.52% | 0.00 | 34 | 1,807 | 0.44 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 300.00 | 0.57 | 0.70 | 0.64 | 0.65 | +0.27 | +71.06% | 0.00 | 77 | 7,517 | 0.44 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 305.00 | 0.69 | 0.86 | 0.78 | 0.77 | +0.32 | +71.12% | 0.00 | 60 | 1,643 | 0.44 | -0.03 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 310.00 | 0.87 | 0.98 | 0.93 | 0.91 | +0.34 | +59.65% | 0.00 | 53 | 2,343 | 0.43 | -0.03 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 315.00 | 1.04 | 1.24 | 1.14 | 1.12 | +0.52 | +86.67% | 0.00 | 76 | 2,405 | 0.43 | -0.04 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 320.00 | 1.25 | 1.43 | 1.34 | 1.26 | +0.46 | +57.50% | 0.00 | 121 | 2,047 | 0.42 | -0.05 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 325.00 | 1.56 | 1.68 | 1.62 | 1.58 | +0.69 | +77.53% | 0.00 | 147 | 3,105 | 0.42 | -0.06 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 330.00 | 1.80 | 1.98 | 1.89 | 1.95 | +0.82 | +72.57% | 0.01 | 209 | 4,759 | 0.41 | -0.06 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 335.00 | 2.06 | 2.37 | 2.22 | 2.22 | +0.87 | +64.45% | 0.01 | 70 | 5,066 | 0.41 | -0.08 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 340.00 | 2.58 | 2.69 | 2.64 | 2.62 | +1.01 | +62.74% | 0.01 | 305 | 3,742 | 0.40 | -0.09 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 345.00 | 2.99 | 3.25 | 3.12 | 3.20 | +1.34 | +72.05% | 0.01 | 237 | 5,797 | 0.40 | -0.10 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 350.00 | 3.60 | 3.75 | 3.68 | 3.65 | +1.52 | +71.37% | 0.01 | 953 | 8,549 | 0.39 | -0.12 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 355.00 | 4.10 | 4.45 | 4.28 | 4.20 | +1.67 | +66.01% | 0.01 | 141 | 2,747 | 0.39 | -0.13 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 360.00 | 4.85 | 5.05 | 4.95 | 4.90 | +1.95 | +66.11% | 0.01 | 422 | 4,744 | 0.38 | -0.15 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 365.00 | 5.60 | 5.90 | 5.75 | 5.80 | +2.32 | +66.67% | 0.02 | 173 | 4,220 | 0.38 | -0.17 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 370.00 | 6.45 | 6.80 | 6.63 | 6.63 | +2.64 | +66.17% | 0.02 | 536 | 7,821 | 0.38 | -0.19 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 375.00 | 7.60 | 7.90 | 7.75 | 7.71 | +3.04 | +65.10% | 0.02 | 802 | 3,976 | 0.37 | -0.21 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 380.00 | 8.55 | 9.05 | 8.80 | 8.86 | +3.48 | +64.69% | 0.02 | 2,818 | 8,160 | 0.37 | -0.24 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 385.00 | 9.85 | 10.40 | 10.13 | 10.19 | +3.99 | +64.36% | 0.03 | 203 | 8,458 | 0.36 | -0.26 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 390.00 | 11.30 | 11.90 | 11.60 | 11.60 | +4.42 | +61.56% | 0.03 | 415 | 7,666 | 0.36 | -0.29 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 395.00 | 12.90 | 13.55 | 13.23 | 13.40 | +5.10 | +61.45% | 0.03 | 504 | 2,528 | 0.36 | -0.32 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 400.00 | 14.70 | 15.15 | 14.93 | 14.92 | +5.57 | +59.58% | 0.04 | 975 | 12,019 | 0.35 | -0.35 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 405.00 | 16.65 | 17.30 | 16.98 | 16.94 | +6.07 | +55.85% | 0.04 | 380 | 2,460 | 0.35 | -0.39 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 410.00 | 18.90 | 19.30 | 19.10 | 18.85 | +6.47 | +52.27% | 0.05 | 627 | 2,688 | 0.35 | -0.42 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 415.00 | 21.30 | 21.75 | 21.53 | 21.49 | +7.10 | +49.34% | 0.05 | 192 | 4,866 | 0.35 | -0.46 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 420.00 | 23.75 | 24.35 | 24.05 | 23.93 | +7.93 | +49.57% | 0.06 | 788 | 6,785 | 0.35 | -0.49 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 425.00 | 26.50 | 27.05 | 26.78 | 26.92 | +8.90 | +49.39% | 0.06 | 223 | 2,653 | 0.35 | -0.53 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 430.00 | 29.15 | 30.15 | 29.65 | 29.88 | +9.68 | +47.93% | 0.07 | 348 | 5,518 | 0.34 | -0.56 | 0.01 | -0.21 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 435.00 | 32.55 | 33.00 | 32.78 | 33.41 | +10.71 | +47.19% | 0.08 | 86 | 1,707 | 0.34 | -0.60 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 440.00 | 35.65 | 36.95 | 36.30 | 36.33 | +10.88 | +42.75% | 0.08 | 101 | 2,366 | 0.35 | -0.63 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 445.00 | 39.05 | 39.90 | 39.48 | 40.01 | +11.81 | +41.88% | 0.09 | 35 | 2,618 | 0.34 | -0.66 | 0.01 | -0.19 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 450.00 | 42.55 | 43.50 | 43.03 | 42.90 | +11.75 | +37.73% | 0.10 | 60 | 7,714 | 0.34 | -0.69 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 455.00 | 45.50 | 48.50 | 47.00 | 44.35 | +10.00 | +29.12% | 0.10 | 1 | 1,378 | 0.34 | -0.72 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 460.00 | 49.20 | 52.45 | 50.83 | 50.30 | +12.40 | +32.72% | 0.11 | 4 | 2,157 | 0.34 | -0.75 | 0.01 | -0.17 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 465.00 | 52.80 | 56.35 | 54.58 | 52.59 | +11.34 | +27.50% | 0.12 | 2 | 386 | 0.33 | -0.77 | 0.01 | -0.16 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 470.00 | 57.15 | 60.30 | 58.73 | 55.06 | +9.90 | +21.93% | 0.12 | 2 | 715 | 0.34 | -0.79 | 0.01 | -0.15 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 475.00 | 61.75 | 64.80 | 63.28 | 63.15 | +5.70 | +9.93% | 0.13 | 53 | 296 | 0.34 | -0.81 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 480.00 | 66.15 | 69.20 | 67.68 | 68.25 | +13.95 | +25.70% | 0.14 | 1 | 319 | 0.34 | -0.83 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 485.00 | 70.60 | 73.75 | 72.18 | 69.15 | +6.05 | +9.59% | 0.15 | 20 | 405 | 0.34 | -0.85 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 490.00 | 74.90 | 78.30 | 76.60 | 73.85 | +0.15 | +0.21% | 0.16 | 5 | 258 | 0.34 | -0.86 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 495.00 | 79.60 | 82.65 | 81.13 | 90.75 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.34 | -0.88 | 0.00 | -0.11 | 4/15/2026 | 4/23/2026 4:00:14 PM EST |
| 500.00 | 83.70 | 87.30 | 85.50 | 71.50 | 0.00 | 0.00% | 0.17 | 0 | 624 | 0.41 | -0.89 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 505.00 | 88.90 | 91.95 | 90.43 | 83.05 | 0.00 | 0.00% | 0.18 | 0 | 109 | 0.32 | -0.90 | 0.00 | -0.09 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 510.00 | 93.65 | 96.40 | 95.03 | 118.90 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.41 | -0.91 | 0.00 | -0.09 | 4/14/2026 | 4/23/2026 4:00:14 PM EST |
| 515.00 | 98.10 | 101.50 | 99.80 | 88.54 | 0.00 | 0.00% | 0.19 | 0 | 191 | 0.42 | -0.92 | 0.00 | -0.08 | 4/17/2026 | 4/23/2026 4:00:14 PM EST |
| 520.00 | 103.00 | 106.50 | 104.75 | 106.00 | +10.75 | +11.29% | 0.20 | 13 | 147 | 0.44 | -0.93 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 525.00 | 107.80 | 110.95 | 109.38 | 100.95 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.43 | -0.94 | 0.00 | -0.07 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 530.00 | 112.85 | 116.00 | 114.43 | 99.55 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.45 | -0.94 | 0.00 | -0.06 | 4/22/2026 | 4/23/2026 4:00:14 PM EST |
| 535.00 | 117.65 | 120.90 | 119.28 | 165.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.06 | 4/1/2026 | 4/23/2026 4:00:14 PM EST |
| 540.00 | 122.65 | 125.80 | 124.23 | 173.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 3/31/2026 | 4/23/2026 4:00:14 PM EST |
| 545.00 | 127.30 | 130.70 | 129.00 | 163.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.05 | 3/23/2026 | 4/23/2026 4:00:14 PM EST |
| 550.00 | 132.20 | 135.30 | 133.75 | 125.20 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.47 | -0.96 | 0.00 | -0.05 | 4/21/2026 | 4/23/2026 4:00:14 PM EST |
| 555.00 | 137.20 | 140.60 | 138.90 | % | 0.25 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 4/23/2026 4:00:14 PM EST | |||
| 560.00 | 142.20 | 145.60 | 143.90 | % | 0.26 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 4/23/2026 4:00:14 PM EST | |||
| 565.00 | 147.20 | 150.60 | 148.90 | % | 0.26 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 4/23/2026 4:00:14 PM EST | |||
| 570.00 | 152.20 | 156.20 | 154.20 | % | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 4/23/2026 4:00:14 PM EST | |||
| 575.00 | 157.20 | 160.80 | 159.00 | % | 0.28 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 4/23/2026 4:00:14 PM EST | |||
| 580.00 | 162.20 | 166.10 | 164.15 | % | 0.28 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 4/23/2026 4:00:14 PM EST | |||
| 585.00 | 167.20 | 171.20 | 169.20 | % | 0.29 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 4/23/2026 4:00:14 PM EST | |||
| 590.00 | 172.20 | 175.60 | 173.90 | 175.72 | +3.06 | +1.78% | 0.29 | 1 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 595.00 | 177.20 | 180.60 | 178.90 | 180.70 | +18.17 | +11.18% | 0.30 | 1 | 1 | 0.58 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:14 PM EST |
| 600.00 | 182.20 | 185.80 | 184.00 | % | 0.31 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:14 PM EST | |||
| 605.00 | 187.20 | 190.80 | 189.00 | % | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:14 PM EST | |||
| 610.00 | 192.20 | 195.95 | 194.08 | % | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 615.00 | 197.20 | 200.60 | 198.90 | % | 0.32 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 620.00 | 202.20 | 205.80 | 204.00 | % | 0.33 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 625.00 | 207.20 | 211.00 | 209.10 | % | 0.33 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 630.00 | 212.20 | 215.85 | 214.03 | % | 0.34 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 635.00 | 217.20 | 220.60 | 218.90 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 640.00 | 222.20 | 225.80 | 224.00 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 645.00 | 227.20 | 231.20 | 229.20 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 650.00 | 232.20 | 236.20 | 234.20 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:14 PM EST | |||
| 655.00 | 237.20 | 240.60 | 238.90 | % | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 660.00 | 242.60 | 245.25 | 243.93 | % | 0.37 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 665.00 | 247.20 | 250.60 | 248.90 | % | 0.37 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 670.00 | 252.20 | 255.80 | 254.00 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 675.00 | 257.20 | 260.60 | 258.90 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 680.00 | 262.20 | 265.80 | 264.00 | % | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 700.00 | 282.20 | 285.60 | 283.90 | % | 0.41 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 720.00 | 302.20 | 305.60 | 303.90 | % | 0.42 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 740.00 | 322.20 | 325.80 | 324.00 | % | 0.44 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 760.00 | 342.20 | 346.00 | 344.10 | % | 0.45 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 780.00 | 362.20 | 365.60 | 363.90 | % | 0.47 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST | |||
| 800.00 | 382.20 | 385.80 | 384.00 | % | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:14 PM EST |