Options Chain for MICROSOFT CORP COM (MSFT) - $438.43 as of 6/3/2026 7:52:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 264.75 | 268.25 | 266.50 | 286.65 | 0.00 | 0.00% | 1.52 | 0 | 407 | 2.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 180.00 | 259.75 | 263.35 | 261.55 | 282.31 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 185.00 | 254.80 | 258.30 | 256.55 | 235.73 | 0.00 | 0.00% | 1.39 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 4:00:07 PM EST |
| 190.00 | 249.80 | 253.25 | 251.53 | 229.64 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 195.00 | 244.80 | 248.30 | 246.55 | 225.34 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 200.00 | 239.80 | 243.30 | 241.55 | 244.64 | -18.86 | -7.16% | 1.21 | 1 | 31 | 2.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 205.00 | 234.85 | 238.35 | 236.60 | % | 1.15 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 210.00 | 229.85 | 233.35 | 231.60 | 203.11 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 4:00:07 PM EST |
| 215.00 | 224.85 | 228.35 | 226.60 | 201.00 | 0.00 | 0.00% | 1.05 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 4:00:07 PM EST |
| 220.00 | 219.85 | 223.25 | 221.55 | 199.50 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 225.00 | 214.90 | 218.30 | 216.60 | 194.20 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 230.00 | 209.90 | 213.30 | 211.60 | 189.15 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 4:00:07 PM EST |
| 235.00 | 204.90 | 208.40 | 206.65 | 189.13 | 0.00 | 0.00% | 0.88 | 0 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 4:00:07 PM EST |
| 240.00 | 199.90 | 203.45 | 201.68 | 174.00 | 0.00 | 0.00% | 0.84 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:07 PM EST |
| 245.00 | 194.95 | 198.35 | 196.65 | 174.80 | 0.00 | 0.00% | 0.80 | 0 | 30 | 1.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 4:00:07 PM EST |
| 250.00 | 189.95 | 193.45 | 191.70 | 190.70 | 0.00 | 0.00% | 0.77 | 0 | 244 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 255.00 | 184.95 | 188.50 | 186.73 | 190.95 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 260.00 | 179.95 | 183.55 | 181.75 | 153.22 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:07 PM EST |
| 265.00 | 175.00 | 178.55 | 176.78 | 157.58 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 4:00:07 PM EST |
| 270.00 | 170.00 | 173.40 | 171.70 | 154.70 | 0.00 | 0.00% | 0.64 | 0 | 26 | 1.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 4:00:07 PM EST |
| 275.00 | 165.00 | 168.40 | 166.70 | 168.50 | 0.00 | 0.00% | 0.61 | 0 | 35 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 280.00 | 160.00 | 163.55 | 161.78 | 181.96 | 0.00 | 0.00% | 0.58 | 0 | 723 | 1.29 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 285.00 | 155.05 | 158.55 | 156.80 | 83.40 | 0.00 | 0.00% | 0.55 | 0 | 303 | 1.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 4:00:07 PM EST |
| 290.00 | 150.05 | 153.60 | 151.83 | 138.84 | 0.00 | 0.00% | 0.52 | 0 | 397 | 1.21 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 4:00:07 PM EST |
| 295.00 | 145.05 | 148.55 | 146.80 | 128.90 | 0.00 | 0.00% | 0.50 | 0 | 425 | 1.16 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 4:00:07 PM EST |
| 300.00 | 140.45 | 142.85 | 141.65 | 144.75 | -17.21 | -10.63% | 0.47 | 4 | 938 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 305.00 | 135.45 | 138.30 | 136.88 | 140.20 | +25.81 | +22.57% | 0.45 | 1 | 65 | 1.04 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 310.00 | 130.10 | 133.50 | 131.80 | 151.95 | 0.00 | 0.00% | 0.43 | 0 | 133 | 1.03 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 315.00 | 125.15 | 128.65 | 126.90 | 129.15 | -15.71 | -10.85% | 0.40 | 1 | 73 | 1.01 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 320.00 | 120.15 | 123.35 | 121.75 | 122.20 | -18.80 | -13.34% | 0.38 | 1 | 348 | 0.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 325.00 | 115.15 | 118.65 | 116.90 | 110.00 | 0.00 | 0.00% | 0.36 | 0 | 184 | 0.93 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 330.00 | 110.20 | 113.80 | 112.00 | 114.00 | -18.92 | -14.24% | 0.34 | 1 | 405 | 0.90 | 1.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 335.00 | 105.55 | 108.45 | 107.00 | 107.70 | 0.00 | 0.00% | 0.32 | 0 | 321 | 0.83 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 340.00 | 100.55 | 103.45 | 102.00 | 102.39 | -1.30 | -1.26% | 0.30 | 4 | 398 | 0.79 | 1.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 345.00 | 95.90 | 98.85 | 97.38 | 96.90 | -2.16 | -2.18% | 0.28 | 14 | 302 | 0.79 | 1.00 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 350.00 | 91.10 | 93.50 | 92.30 | 92.82 | -19.38 | -17.28% | 0.26 | 15 | 877 | 0.72 | 0.99 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 355.00 | 85.70 | 88.90 | 87.30 | 90.60 | -3.15 | -3.36% | 0.25 | 2 | 278 | 0.72 | 0.99 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 360.00 | 80.75 | 83.65 | 82.20 | 83.12 | -20.31 | -19.64% | 0.23 | 16 | 1,656 | 0.66 | 0.99 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 365.00 | 75.60 | 79.05 | 77.33 | 80.92 | -16.15 | -16.64% | 0.21 | 4 | 921 | 0.66 | 0.98 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 370.00 | 70.90 | 73.40 | 72.15 | 73.50 | -17.82 | -19.52% | 0.20 | 4 | 2,699 | 0.57 | 0.98 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 375.00 | 66.10 | 68.70 | 67.40 | 67.25 | -22.95 | -25.45% | 0.18 | 16 | 1,758 | 0.56 | 0.97 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 380.00 | 61.15 | 64.25 | 62.70 | 63.83 | -17.76 | -21.77% | 0.17 | 48 | 2,198 | 0.56 | 0.96 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 385.00 | 56.20 | 59.15 | 57.68 | 58.94 | -17.93 | -23.33% | 0.15 | 11 | 1,398 | 0.52 | 0.95 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 390.00 | 51.40 | 54.10 | 52.75 | 54.48 | -20.42 | -27.27% | 0.14 | 55 | 5,903 | 0.48 | 0.94 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 395.00 | 46.65 | 49.30 | 47.98 | 48.85 | -19.40 | -28.43% | 0.12 | 7 | 3,004 | 0.46 | 0.92 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 400.00 | 43.05 | 44.40 | 43.73 | 43.50 | -19.54 | -31.00% | 0.11 | 384 | 9,639 | 0.35 | 0.91 | 0.00 | -0.23 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 402.50 | 39.70 | 42.95 | 41.33 | 44.10 | -14.95 | -25.32% | 0.10 | 73 | 69 | 0.33 | 0.89 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 405.00 | 37.85 | 39.60 | 38.73 | 38.73 | -19.77 | -33.80% | 0.10 | 53 | 3,652 | 0.33 | 0.88 | 0.01 | -0.25 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 407.50 | 34.95 | 38.35 | 36.65 | 37.23 | -18.78 | -33.53% | 0.09 | 8 | 47 | 0.32 | 0.87 | 0.01 | -0.26 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 410.00 | 34.25 | 35.15 | 34.70 | 34.41 | -18.59 | -35.08% | 0.08 | 222 | 5,281 | 0.35 | 0.86 | 0.01 | -0.27 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 412.50 | 31.00 | 34.00 | 32.50 | 32.75 | -18.55 | -36.16% | 0.08 | 11 | 646 | 0.34 | 0.84 | 0.01 | -0.28 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 415.00 | 29.50 | 30.85 | 30.18 | 30.16 | -17.89 | -37.24% | 0.07 | 126 | 9,719 | 0.33 | 0.82 | 0.01 | -0.30 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 417.50 | 27.00 | 29.10 | 28.05 | 28.50 | -18.00 | -38.71% | 0.07 | 31 | 779 | 0.33 | 0.80 | 0.01 | -0.31 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 420.00 | 25.90 | 26.60 | 26.25 | 26.70 | -17.61 | -39.75% | 0.06 | 952 | 27,799 | 0.33 | 0.78 | 0.01 | -0.33 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 422.50 | 23.80 | 24.95 | 24.38 | 24.80 | -19.20 | -43.64% | 0.06 | 21 | 659 | 0.33 | 0.76 | 0.01 | -0.34 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 425.00 | 22.15 | 22.90 | 22.53 | 22.21 | -17.51 | -44.09% | 0.05 | 489 | 7,106 | 0.33 | 0.73 | 0.01 | -0.35 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 427.50 | 20.25 | 21.10 | 20.68 | 23.40 | -12.75 | -35.27% | 0.05 | 9 | 607 | 0.33 | 0.70 | 0.01 | -0.37 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 430.00 | 18.70 | 19.30 | 19.00 | 19.12 | -15.82 | -45.28% | 0.04 | 592 | 15,093 | 0.33 | 0.67 | 0.01 | -0.38 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 432.50 | 17.10 | 17.75 | 17.43 | 17.60 | -17.10 | -49.28% | 0.04 | 137 | 482 | 0.33 | 0.64 | 0.01 | -0.39 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 435.00 | 15.70 | 16.20 | 15.95 | 16.25 | -15.29 | -48.48% | 0.04 | 316 | 5,277 | 0.33 | 0.61 | 0.01 | -0.39 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 437.50 | 14.30 | 14.85 | 14.58 | 14.72 | -15.05 | -50.56% | 0.03 | 145 | 579 | 0.33 | 0.58 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 440.00 | 13.15 | 13.40 | 13.28 | 13.20 | -14.30 | -52.00% | 0.03 | 1,367 | 14,758 | 0.33 | 0.54 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 442.50 | 11.80 | 12.20 | 12.00 | 12.02 | -13.33 | -52.59% | 0.03 | 462 | 2,552 | 0.33 | 0.51 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 445.00 | 10.75 | 11.00 | 10.88 | 10.85 | -13.40 | -55.26% | 0.02 | 4,624 | 9,969 | 0.33 | 0.48 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 447.50 | 9.65 | 10.00 | 9.83 | 9.87 | -12.71 | -56.29% | 0.02 | 1,250 | 647 | 0.33 | 0.45 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 450.00 | 8.80 | 8.95 | 8.88 | 8.87 | -11.63 | -56.74% | 0.02 | 13,609 | 39,403 | 0.33 | 0.41 | 0.01 | -0.39 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 455.00 | 7.05 | 7.25 | 7.15 | 7.10 | -10.50 | -59.66% | 0.02 | 2,013 | 6,719 | 0.33 | 0.35 | 0.01 | -0.37 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 460.00 | 5.65 | 5.85 | 5.75 | 5.65 | -9.47 | -62.64% | 0.01 | 3,332 | 14,346 | 0.34 | 0.30 | 0.01 | -0.35 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 465.00 | 4.50 | 4.65 | 4.58 | 4.61 | -8.30 | -64.30% | 0.01 | 2,814 | 6,602 | 0.34 | 0.25 | 0.01 | -0.32 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 470.00 | 3.60 | 3.75 | 3.68 | 3.70 | -7.10 | -65.75% | 0.01 | 7,004 | 16,261 | 0.34 | 0.21 | 0.01 | -0.30 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 475.00 | 2.90 | 2.98 | 2.94 | 2.97 | -6.23 | -67.72% | 0.01 | 10,429 | 12,875 | 0.35 | 0.17 | 0.01 | -0.27 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 480.00 | 2.33 | 2.40 | 2.37 | 2.37 | -5.14 | -68.45% | 0.00 | 8,690 | 38,116 | 0.36 | 0.15 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 485.00 | 1.87 | 1.97 | 1.92 | 1.89 | -4.46 | -70.24% | 0.00 | 1,767 | 5,898 | 0.36 | 0.12 | 0.01 | -0.22 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 490.00 | 1.50 | 1.58 | 1.54 | 1.55 | -3.66 | -70.25% | 0.00 | 1,505 | 4,668 | 0.37 | 0.10 | 0.01 | -0.20 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 495.00 | 1.23 | 1.29 | 1.26 | 1.27 | -3.35 | -72.52% | 0.00 | 713 | 3,248 | 0.38 | 0.09 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 500.00 | 1.01 | 1.06 | 1.04 | 1.05 | -2.65 | -71.63% | 0.00 | 11,514 | 28,489 | 0.38 | 0.07 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 505.00 | 0.84 | 0.87 | 0.86 | 0.85 | -2.41 | -73.93% | 0.00 | 1,086 | 1,647 | 0.39 | 0.06 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 510.00 | 0.67 | 0.74 | 0.71 | 0.72 | -1.98 | -73.34% | 0.00 | 505 | 4,239 | 0.40 | 0.05 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 515.00 | 0.56 | 0.65 | 0.61 | 0.58 | -1.68 | -74.34% | 0.00 | 234 | 3,187 | 0.41 | 0.05 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 520.00 | 0.50 | 0.52 | 0.51 | 0.50 | -1.40 | -73.69% | 0.00 | 659 | 7,651 | 0.42 | 0.04 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 525.00 | 0.40 | 0.46 | 0.43 | 0.40 | -1.35 | -77.15% | 0.00 | 182 | 5,211 | 0.42 | 0.03 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 530.00 | 0.35 | 0.47 | 0.41 | 0.37 | -1.13 | -75.34% | 0.00 | 1,704 | 9,480 | 0.44 | 0.03 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 535.00 | 0.28 | 0.39 | 0.34 | 0.21 | -1.05 | -83.34% | 0.00 | 227 | 1,427 | 0.44 | 0.02 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 540.00 | 0.21 | 0.39 | 0.30 | 0.20 | -0.90 | -81.82% | 0.00 | 310 | 2,956 | 0.45 | 0.02 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 545.00 | 0.14 | 0.30 | 0.22 | 0.25 | -0.72 | -74.23% | 0.00 | 454 | 1,547 | 0.45 | 0.02 | 0.00 | -0.05 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 550.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.66 | -75.00% | 0.00 | 2,999 | 10,551 | 0.47 | 0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 555.00 | 0.17 | 0.26 | 0.22 | 0.20 | -0.59 | -74.69% | 0.00 | 101 | 1,062 | 0.48 | 0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 560.00 | 0.16 | 0.27 | 0.22 | 0.15 | -0.56 | -78.88% | 0.00 | 110 | 5,008 | 0.50 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 565.00 | 0.00 | 0.46 | 0.23 | 0.14 | -0.48 | -77.42% | 0.00 | 31 | 1,300 | 0.58 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 570.00 | 0.01 | 0.58 | 0.30 | 0.27 | -0.31 | -53.45% | 0.00 | 222 | 4,260 | 0.50 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 575.00 | 0.00 | 0.21 | 0.11 | 0.19 | -0.32 | -62.75% | 0.00 | 16 | 2,385 | 0.55 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 580.00 | 0.08 | 0.50 | 0.29 | 0.13 | -0.30 | -69.77% | 0.00 | 82 | 4,429 | 0.57 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 585.00 | 0.01 | 0.50 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 0.54 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 590.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.26 | -72.23% | 0.00 | 14 | 4,804 | 0.52 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 595.00 | 0.01 | 0.68 | 0.35 | 0.07 | -0.23 | -76.67% | 0.00 | 3 | 1,232 | 0.58 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 600.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.22 | -78.58% | 0.00 | 699 | 15,087 | 0.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 605.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.17 | -70.84% | 0.00 | 23 | 1,572 | 0.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 610.00 | 0.01 | 0.33 | 0.17 | 0.09 | -0.24 | -72.73% | 0.00 | 4 | 1,270 | 0.59 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 615.00 | 0.00 | 0.59 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 5,044 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 625.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.13 | -72.23% | 0.00 | 161 | 1,919 | 0.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 0.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 635.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,185 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 645.00 | 0.00 | 0.78 | 0.39 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.89 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 650.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 24 | 2,680 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 655.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 665.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 0.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 675.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 116 | 1,230 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 20 | 1,714 | 0.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 2,911 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,244 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,826 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,175 | 0.85 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,547 | 0.86 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 4,480 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 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 | 0.09 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 998 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 984 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 4:00:07 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,561 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 4:00:07 PM EST |
| 210.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,098 | 1.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 232 | 1.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 375 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.48 | 0.24 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 1,727 | 1.39 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 245.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 607 | 1,244 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 560 | 5,145 | 0.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 0.97 | 0.49 | 0.52 | +0.42 | +420.00% | 0.00 | 4 | 551 | 1.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 260.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 430 | 898 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 265.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.07 | +233.34% | 0.00 | 215 | 634 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 270.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 635 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 275.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 0.00 | 72 | 1,049 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 200 | 775 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 285.00 | 0.02 | 0.25 | 0.14 | 0.16 | +0.09 | +128.58% | 0.00 | 67 | 477 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 290.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 85 | 2,538 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 295.00 | 0.02 | 0.19 | 0.11 | 0.13 | +0.07 | +116.67% | 0.00 | 37 | 1,834 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 300.00 | 0.01 | 0.19 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 68 | 7,837 | 0.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 305.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.14 | -73.69% | 0.00 | 29 | 1,515 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 310.00 | 0.02 | 0.14 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 2,310 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 315.00 | 0.01 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 2,428 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 320.00 | 0.02 | 0.31 | 0.17 | 0.16 | +0.09 | +128.58% | 0.00 | 1 | 2,396 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 325.00 | 0.02 | 0.27 | 0.15 | 0.08 | +0.02 | +33.34% | 0.00 | 56 | 3,118 | 0.59 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.05 | +35.72% | 0.00 | 7 | 4,578 | 0.59 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 335.00 | 0.03 | 0.25 | 0.14 | 0.09 | +0.07 | +350.00% | 0.00 | 12 | 4,854 | 0.54 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 340.00 | 0.07 | 0.29 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 58 | 5,711 | 0.54 | 0.00 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 345.00 | 0.05 | 0.22 | 0.14 | 0.14 | -0.11 | -44.00% | 0.00 | 111 | 4,812 | 0.50 | 0.00 | 0.00 | -0.06 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 350.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 79 | 9,975 | 0.51 | -0.01 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 355.00 | 0.18 | 0.26 | 0.22 | 0.24 | +0.08 | +50.00% | 0.00 | 26 | 4,603 | 0.49 | -0.01 | 0.00 | -0.08 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 360.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.09 | +47.37% | 0.00 | 270 | 5,588 | 0.48 | -0.01 | 0.00 | -0.09 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 365.00 | 0.26 | 0.39 | 0.33 | 0.31 | +0.06 | +24.00% | 0.00 | 124 | 6,627 | 0.46 | -0.02 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 370.00 | 0.33 | 0.44 | 0.39 | 0.42 | +0.11 | +35.49% | 0.00 | 298 | 9,267 | 0.44 | -0.02 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 375.00 | 0.44 | 0.59 | 0.52 | 0.47 | +0.12 | +34.29% | 0.00 | 195 | 5,768 | 0.44 | -0.03 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 380.00 | 0.50 | 0.64 | 0.57 | 0.58 | +0.17 | +41.47% | 0.00 | 533 | 11,636 | 0.41 | -0.04 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 385.00 | 0.62 | 0.80 | 0.71 | 0.72 | +0.22 | +44.00% | 0.00 | 446 | 12,688 | 0.40 | -0.05 | 0.00 | -0.17 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 390.00 | 0.88 | 0.94 | 0.91 | 0.91 | +0.32 | +54.24% | 0.00 | 4,976 | 10,517 | 0.39 | -0.06 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 395.00 | 1.10 | 1.19 | 1.15 | 1.14 | +0.43 | +60.57% | 0.00 | 272 | 5,115 | 0.38 | -0.08 | 0.00 | -0.20 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 400.00 | 1.39 | 1.48 | 1.44 | 1.43 | +0.57 | +66.28% | 0.00 | 1,232 | 17,049 | 0.37 | -0.09 | 0.00 | -0.23 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 402.50 | 1.59 | 1.67 | 1.63 | 1.65 | +0.74 | +81.32% | 0.00 | 10 | 605 | 0.36 | -0.11 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 405.00 | 1.77 | 1.95 | 1.86 | 1.87 | +0.80 | +74.77% | 0.00 | 181 | 5,649 | 0.36 | -0.12 | 0.01 | -0.25 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 407.50 | 2.02 | 2.24 | 2.13 | 2.04 | +1.01 | +98.06% | 0.01 | 69 | 336 | 0.35 | -0.13 | 0.01 | -0.26 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 410.00 | 2.36 | 2.49 | 2.43 | 2.36 | +1.07 | +82.95% | 0.01 | 1,017 | 8,210 | 0.35 | -0.14 | 0.01 | -0.27 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 412.50 | 2.65 | 2.89 | 2.77 | 2.69 | +1.31 | +94.93% | 0.01 | 39 | 784 | 0.35 | -0.16 | 0.01 | -0.28 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 415.00 | 2.95 | 3.35 | 3.15 | 3.20 | +1.59 | +98.76% | 0.01 | 310 | 6,555 | 0.34 | -0.18 | 0.01 | -0.30 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 417.50 | 3.50 | 3.85 | 3.68 | 3.65 | +1.95 | +114.71% | 0.01 | 75 | 1,526 | 0.34 | -0.20 | 0.01 | -0.31 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 420.00 | 4.00 | 4.25 | 4.13 | 4.10 | +2.00 | +95.24% | 0.01 | 3,653 | 14,429 | 0.34 | -0.22 | 0.01 | -0.33 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 422.50 | 4.45 | 4.95 | 4.70 | 4.95 | +2.90 | +141.47% | 0.01 | 110 | 1,402 | 0.34 | -0.24 | 0.01 | -0.34 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 425.00 | 5.20 | 5.55 | 5.38 | 5.38 | +2.76 | +105.35% | 0.01 | 853 | 7,177 | 0.33 | -0.27 | 0.01 | -0.35 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 427.50 | 5.90 | 6.45 | 6.18 | 6.05 | +3.06 | +102.35% | 0.01 | 303 | 316 | 0.33 | -0.30 | 0.01 | -0.37 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 430.00 | 6.75 | 7.00 | 6.88 | 6.90 | +3.45 | +100.00% | 0.02 | 1,830 | 6,879 | 0.33 | -0.33 | 0.01 | -0.38 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 432.50 | 7.60 | 8.10 | 7.85 | 7.80 | +4.15 | +113.70% | 0.02 | 941 | 196 | 0.33 | -0.36 | 0.01 | -0.39 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 435.00 | 8.65 | 8.95 | 8.80 | 8.95 | +4.55 | +103.41% | 0.02 | 753 | 2,208 | 0.33 | -0.39 | 0.01 | -0.39 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 437.50 | 9.45 | 10.30 | 9.88 | 9.75 | +5.13 | +111.04% | 0.02 | 216 | 152 | 0.33 | -0.42 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 440.00 | 10.80 | 11.20 | 11.00 | 11.10 | +5.57 | +100.73% | 0.03 | 2,149 | 3,728 | 0.33 | -0.46 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 442.50 | 11.90 | 12.80 | 12.35 | 12.19 | +5.94 | +95.04% | 0.03 | 278 | 142 | 0.33 | -0.49 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 445.00 | 13.35 | 14.15 | 13.75 | 13.71 | +6.67 | +94.75% | 0.03 | 614 | 2,412 | 0.33 | -0.52 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 447.50 | 14.80 | 15.55 | 15.18 | 14.75 | +6.92 | +88.38% | 0.03 | 277 | 148 | 0.33 | -0.55 | 0.01 | -0.40 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 450.00 | 16.35 | 17.20 | 16.78 | 16.72 | +7.79 | +87.24% | 0.04 | 505 | 8,002 | 0.34 | -0.58 | 0.01 | -0.39 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 455.00 | 19.60 | 20.55 | 20.08 | 19.83 | +8.83 | +80.28% | 0.04 | 386 | 1,529 | 0.34 | -0.65 | 0.01 | -0.37 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 460.00 | 23.60 | 24.45 | 24.03 | 23.95 | +10.62 | +79.67% | 0.05 | 210 | 2,424 | 0.35 | -0.70 | 0.01 | -0.35 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 465.00 | 26.75 | 27.90 | 27.33 | 27.97 | +11.62 | +71.07% | 0.06 | 26 | 779 | 0.34 | -0.75 | 0.01 | -0.32 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 470.00 | 31.20 | 32.70 | 31.95 | 31.90 | +13.80 | +76.25% | 0.07 | 103 | 967 | 0.36 | -0.79 | 0.01 | -0.30 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 475.00 | 35.40 | 37.80 | 36.60 | 34.02 | +13.58 | +66.44% | 0.08 | 6 | 439 | 0.38 | -0.83 | 0.01 | -0.27 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 480.00 | 39.60 | 41.55 | 40.58 | 38.58 | +13.58 | +54.32% | 0.08 | 19 | 449 | 0.35 | -0.85 | 0.01 | -0.24 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 485.00 | 43.35 | 46.65 | 45.00 | 43.60 | +14.21 | +48.35% | 0.09 | 10 | 456 | 0.45 | -0.88 | 0.01 | -0.22 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 490.00 | 48.10 | 51.35 | 49.73 | 49.05 | +14.45 | +41.77% | 0.10 | 5 | 279 | 0.46 | -0.90 | 0.01 | -0.20 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 495.00 | 52.85 | 55.90 | 54.38 | 53.79 | +16.29 | +43.44% | 0.11 | 4 | 41 | 0.47 | -0.91 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 500.00 | 58.00 | 61.00 | 59.50 | 58.21 | +16.21 | +38.60% | 0.12 | 11 | 41 | 0.50 | -0.93 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 505.00 | 62.40 | 65.75 | 64.08 | 62.75 | -14.59 | -18.87% | 0.13 | 2 | 18 | 0.52 | -0.94 | 0.00 | -0.15 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 510.00 | 67.30 | 70.20 | 68.75 | 67.17 | +18.61 | +38.33% | 0.13 | 1 | 1 | 0.51 | -0.95 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 515.00 | 72.30 | 75.65 | 73.98 | 69.71 | -17.55 | -20.12% | 0.14 | 4 | 164 | 0.56 | -0.95 | 0.00 | -0.12 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 520.00 | 77.25 | 80.65 | 78.95 | 74.59 | +14.44 | +24.01% | 0.15 | 4 | 97 | 0.59 | -0.96 | 0.00 | -0.10 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 525.00 | 82.20 | 85.20 | 83.70 | 79.12 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.58 | -0.97 | 0.00 | -0.09 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 530.00 | 87.10 | 90.60 | 88.85 | 84.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | -0.97 | 0.00 | -0.08 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 535.00 | 92.20 | 95.10 | 93.65 | 89.96 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.62 | -0.98 | 0.00 | -0.07 | 5/29/2026 | 6/2/2026 4:00:07 PM EST |
| 540.00 | 97.20 | 100.55 | 98.88 | 79.76 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | -0.98 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 4:00:07 PM EST |
| 545.00 | 102.10 | 105.10 | 103.60 | 118.66 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 4:00:07 PM EST |
| 550.00 | 107.20 | 110.05 | 108.63 | 125.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 4/21/2026 | 6/2/2026 4:00:07 PM EST |
| 555.00 | 112.65 | 115.20 | 113.93 | 107.52 | +13.12 | +13.90% | 0.21 | 5 | 5 | 0.72 | -0.99 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 560.00 | 117.65 | 120.20 | 118.93 | % | 0.21 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 6/2/2026 4:00:07 PM EST | |||
| 565.00 | 122.05 | 125.40 | 123.73 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.02 | 6/2/2026 4:00:07 PM EST | |||
| 570.00 | 127.20 | 130.10 | 128.65 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 575.00 | 132.10 | 135.60 | 133.85 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 580.00 | 137.20 | 140.10 | 138.65 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 585.00 | 142.10 | 145.60 | 143.85 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 6/2/2026 4:00:07 PM EST | |||
| 590.00 | 147.10 | 150.55 | 148.83 | 163.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 4:00:07 PM EST |
| 595.00 | 152.10 | 155.55 | 153.83 | 148.20 | -20.53 | -12.17% | 0.26 | 1 | 1 | 0.91 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 4:00:07 PM EST |
| 600.00 | 157.10 | 160.45 | 158.78 | 184.33 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 4:00:07 PM EST |
| 605.00 | 162.25 | 165.05 | 163.65 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 610.00 | 167.20 | 170.30 | 168.75 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 615.00 | 172.10 | 175.55 | 173.83 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 620.00 | 177.00 | 180.55 | 178.78 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 625.00 | 182.10 | 185.55 | 183.83 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 630.00 | 187.65 | 190.20 | 188.93 | 176.90 | % | 0.30 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 4:00:07 PM EST | |
| 635.00 | 192.10 | 195.45 | 193.78 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 640.00 | 197.10 | 200.55 | 198.83 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 645.00 | 202.10 | 205.05 | 203.58 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 650.00 | 207.45 | 210.40 | 208.93 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 655.00 | 212.10 | 215.10 | 213.60 | % | 0.33 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 660.00 | 217.00 | 220.60 | 218.80 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 665.00 | 222.20 | 225.55 | 223.88 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 670.00 | 227.20 | 230.45 | 228.83 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 675.00 | 232.20 | 235.05 | 233.63 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 680.00 | 237.05 | 240.55 | 238.80 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 700.00 | 257.00 | 260.50 | 258.75 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 720.00 | 277.10 | 280.55 | 278.83 | % | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 740.00 | 297.10 | 300.55 | 298.83 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 760.00 | 317.20 | 320.10 | 318.65 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 780.00 | 337.65 | 340.20 | 338.93 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST | |||
| 800.00 | 357.20 | 360.10 | 358.65 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/2/2026 4:00:07 PM EST |