Options Chain for MICROSOFT CORP COM (MSFT) - $460.36 as of 5/30/2025 9:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 343.40 | 347.05 | 344.96 | 0.00 | 0.00% | 0 | 12 | 2.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 120.00 | 338.40 | 342.05 | 340.65 | 0.00 | 0.00% | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 333.45 | 337.05 | 326.80 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 328.45 | 332.05 | 328.13 | 0.00 | 0.00% | 0 | 391 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 323.45 | 327.10 | 323.30 | 0.00 | 0.00% | 0 | 125 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 318.45 | 322.15 | 295.35 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 313.50 | 317.15 | 303.60 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 308.55 | 312.15 | 311.00 | 0.00 | 0.00% | 0 | 505 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 155.00 | 303.55 | 307.15 | 205.83 | 0.00 | 0.00% | 0 | 31 | 2.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:47 PM EST |
| 160.00 | 298.55 | 302.20 | 219.30 | 0.00 | 0.00% | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:47 PM EST |
| 165.00 | 293.60 | 297.20 | 276.33 | 0.00 | 0.00% | 0 | 57 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 170.00 | 288.60 | 292.20 | 271.41 | 0.00 | 0.00% | 0 | 265 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 175.00 | 283.60 | 287.20 | 277.30 | 0.00 | 0.00% | 0 | 33 | 1.84 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 180.00 | 278.60 | 282.20 | 181.60 | 0.00 | 0.00% | 0 | 912 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:47 PM EST |
| 185.00 | 273.65 | 277.25 | 202.75 | 0.00 | 0.00% | 0 | 14 | 1.75 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:47 PM EST |
| 190.00 | 268.65 | 272.25 | 253.42 | 0.00 | 0.00% | 0 | 138 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:47 PM EST |
| 195.00 | 263.65 | 267.30 | 256.36 | 0.00 | 0.00% | 0 | 427 | 1.63 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 200.00 | 258.65 | 262.30 | 257.66 | 0.00 | 0.00% | 0 | 373 | 1.60 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 205.00 | 253.70 | 257.25 | 231.00 | 0.00 | 0.00% | 0 | 51 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 210.00 | 248.70 | 252.30 | 174.48 | 0.00 | 0.00% | 0 | 65 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:47 PM EST |
| 215.00 | 243.70 | 247.35 | 231.50 | 0.00 | 0.00% | 0 | 16 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 220.00 | 238.70 | 242.35 | 241.20 | 0.00 | 0.00% | 0 | 139 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 225.00 | 233.75 | 237.35 | 234.35 | -1.90 | -0.81% | 1 | 94 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 230.00 | 228.75 | 232.35 | 221.99 | 0.00 | 0.00% | 0 | 469 | 1.36 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 235.00 | 223.75 | 227.40 | 202.00 | 0.00 | 0.00% | 0 | 154 | 1.32 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 240.00 | 218.75 | 222.40 | 209.00 | 0.00 | 0.00% | 0 | 251 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 245.00 | 213.80 | 217.40 | 206.52 | 0.00 | 0.00% | 0 | 456 | 1.24 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 250.00 | 208.90 | 212.35 | 209.52 | -0.48 | -0.23% | 2 | 407 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 255.00 | 203.90 | 207.40 | 185.60 | 0.00 | 0.00% | 0 | 112 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 260.00 | 198.80 | 202.45 | 198.22 | 0.00 | 0.00% | 0 | 191 | 1.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 265.00 | 193.85 | 197.40 | 194.85 | -0.10 | -0.06% | 5 | 125 | 1.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 270.00 | 188.85 | 192.50 | 189.25 | +23.05 | +13.87% | 7 | 452 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 275.00 | 183.90 | 187.45 | 185.20 | +4.42 | +2.45% | 4 | 128 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 280.00 | 178.90 | 182.50 | 180.24 | +0.84 | +0.47% | 1 | 150 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 285.00 | 173.90 | 177.55 | 173.63 | 0.00 | 0.00% | 0 | 110 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 290.00 | 168.90 | 172.55 | 171.58 | +2.10 | +1.24% | 1 | 365 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 295.00 | 163.90 | 167.50 | 164.45 | 0.00 | 0.00% | 0 | 68 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 300.00 | 159.00 | 162.60 | 160.35 | +1.23 | +0.78% | 7 | 972 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 305.00 | 153.95 | 157.60 | 154.68 | 0.00 | 0.00% | 0 | 462 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 310.00 | 149.35 | 152.60 | 149.62 | 0.00 | 0.00% | 0 | 520 | 0.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 315.00 | 144.45 | 147.65 | 133.55 | 0.00 | 0.00% | 0 | 370 | 0.82 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:47 PM EST |
| 320.00 | 139.00 | 142.65 | 139.43 | +0.41 | +0.30% | 1 | 1,465 | 0.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 325.00 | 134.05 | 137.70 | 134.67 | 0.00 | 0.00% | 0 | 485 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 330.00 | 129.05 | 132.70 | 129.50 | -0.34 | -0.27% | 2 | 421 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 335.00 | 124.10 | 127.75 | 122.30 | 0.00 | 0.00% | 0 | 326 | 0.70 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 340.00 | 119.10 | 122.75 | 120.45 | 0.00 | 0.00% | 0 | 1,108 | 0.68 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 345.00 | 114.15 | 117.80 | 112.52 | -4.28 | -3.67% | 2 | 462 | 0.65 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 350.00 | 109.15 | 112.80 | 110.50 | -1.50 | -1.34% | 11 | 5,237 | 0.63 | 1.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 355.00 | 104.85 | 107.80 | 104.40 | 0.00 | 0.00% | 0 | 914 | 0.60 | 1.00 | 0.00 | -0.05 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 360.00 | 99.25 | 102.90 | 100.83 | +1.03 | +1.04% | 1 | 1,704 | 0.57 | 0.99 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 365.00 | 94.30 | 97.95 | 94.75 | +0.40 | +0.43% | 3 | 1,386 | 0.55 | 0.99 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 370.00 | 89.80 | 92.95 | 91.60 | +1.78 | +1.99% | 2 | 1,185 | 0.52 | 0.99 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 375.00 | 84.40 | 88.00 | 85.20 | +0.28 | +0.33% | 1 | 3,418 | 0.50 | 0.99 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 380.00 | 79.40 | 83.05 | 80.35 | 0.00 | 0.00% | 0 | 3,683 | 0.48 | 0.98 | 0.00 | -0.09 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 385.00 | 75.15 | 78.10 | 74.66 | -0.16 | -0.22% | 201 | 2,509 | 0.44 | 0.98 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 390.00 | 69.95 | 73.15 | 70.19 | +0.47 | +0.68% | 9 | 3,105 | 0.44 | 0.97 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 395.00 | 65.30 | 68.25 | 66.95 | +2.04 | +3.15% | 15 | 3,934 | 0.41 | 0.97 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 400.00 | 60.55 | 62.75 | 60.95 | +0.65 | +1.08% | 63 | 9,880 | 0.37 | 0.96 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 405.00 | 55.55 | 58.40 | 55.43 | +0.01 | +0.02% | 17 | 2,794 | 0.32 | 0.95 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 410.00 | 49.90 | 53.50 | 52.29 | +2.29 | +4.58% | 89 | 5,727 | 0.31 | 0.94 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 415.00 | 45.95 | 47.70 | 47.94 | +1.09 | +2.33% | 96 | 2,578 | 0.29 | 0.92 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 420.00 | 40.45 | 42.85 | 42.37 | +2.10 | +5.22% | 77 | 13,336 | 0.29 | 0.91 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 425.00 | 35.55 | 37.85 | 38.30 | +2.56 | +7.17% | 37 | 12,250 | 0.27 | 0.89 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 430.00 | 32.00 | 33.05 | 33.09 | +1.59 | +5.05% | 174 | 7,840 | 0.25 | 0.87 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 432.50 | 29.65 | 31.55 | 29.20 | +2.19 | +8.11% | 2 | 8 | 0.25 | 0.86 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 435.00 | 27.40 | 28.75 | 28.06 | +1.16 | +4.32% | 91 | 6,883 | 0.24 | 0.85 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 437.50 | 24.20 | 26.10 | 24.35 | -0.70 | -2.80% | 10 | 8 | 0.22 | 0.84 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 440.00 | 22.75 | 23.75 | 24.25 | +1.70 | +7.54% | 93 | 12,671 | 0.22 | 0.82 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 442.50 | 19.90 | 22.85 | 22.47 | +2.07 | +10.15% | 1 | 32 | 0.23 | 0.80 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 445.00 | 17.55 | 20.25 | 18.70 | +0.80 | +4.47% | 120 | 2,780 | 0.20 | 0.78 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 447.50 | 16.35 | 19.00 | 17.45 | +0.96 | +5.83% | 8 | 100 | 0.20 | 0.75 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 450.00 | 14.55 | 16.95 | 15.20 | +0.59 | +4.04% | 375 | 11,512 | 0.19 | 0.72 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 452.50 | 12.05 | 13.35 | 14.15 | +1.47 | +11.60% | 95 | 877 | 0.19 | 0.68 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 455.00 | 10.05 | 11.60 | 12.50 | +1.35 | +12.11% | 1,004 | 5,499 | 0.19 | 0.64 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 457.50 | 9.25 | 10.00 | 9.60 | -0.05 | -0.52% | 362 | 672 | 0.18 | 0.59 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 460.00 | 6.95 | 8.50 | 8.35 | +0.40 | +5.04% | 886 | 16,739 | 0.18 | 0.53 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 462.50 | 5.55 | 8.30 | 6.69 | -0.34 | -4.84% | 427 | 266 | 0.17 | 0.48 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 465.00 | 5.40 | 5.85 | 6.28 | +0.78 | +14.19% | 504 | 9,257 | 0.17 | 0.42 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 467.50 | 4.10 | 4.75 | 4.75 | +0.17 | +3.72% | 143 | 258 | 0.17 | 0.37 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 470.00 | 3.35 | 3.80 | 3.85 | +0.25 | +6.95% | 16,062 | 22,159 | 0.17 | 0.31 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 472.50 | 2.46 | 3.00 | 3.30 | +0.51 | +18.28% | 144 | 448 | 0.16 | 0.26 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 475.00 | 1.50 | 2.74 | 2.35 | +0.10 | +4.45% | 513 | 18,192 | 0.16 | 0.22 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 477.50 | 1.15 | 2.00 | 1.76 | +0.03 | +1.74% | 140 | 284 | 0.16 | 0.18 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 480.00 | 0.75 | 1.70 | 1.28 | -0.02 | -1.54% | 723 | 10,471 | 0.16 | 0.14 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 485.00 | 0.50 | 0.71 | 0.65 | -0.07 | -9.73% | 178 | 7,917 | 0.15 | 0.09 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 490.00 | 0.25 | 0.37 | 0.38 | +0.01 | +2.71% | 15,160 | 32,904 | 0.15 | 0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 495.00 | 0.16 | 0.25 | 0.18 | -0.04 | -18.19% | 212 | 3,213 | 0.15 | 0.03 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 500.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 706 | 11,720 | 0.16 | 0.02 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 505.00 | 0.03 | 0.30 | 0.07 | -0.07 | -50.00% | 121 | 1,971 | 0.16 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 510.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 35 | 1,802 | 0.17 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 515.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 15 | 984 | 0.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 520.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 7 | 3,844 | 0.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 525.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 5 | 1,690 | 0.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 740 | 0.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 535.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1,410 | 0.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 1,463 | 0.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 545.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 252 | 0.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,615 | 0.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 555.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 273 | 0.26 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 0.51 | 0.03 | 0.00 | 0.00% | 0 | 1,284 | 0.27 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 565.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 539 | 0.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1,993 | 0.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 575.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 1,252 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 886 | 0.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 585.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 174 | 0.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.33 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 595.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 304 | 0.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2,805 | 0.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,695 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 140 | 0.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,284 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.40 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 123 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 893 | 0.43 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:47 PM EST |
| 645.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,189 | 0.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:47 PM EST |
| 655.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 203 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:47 PM EST |
| 665.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 98 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:47 PM EST |
| 675.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 312 | 0.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
| 685.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:47 PM EST |
| 695.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,376 | 0.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3,693 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1,193 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 599 | 1.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 229 | 307 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 498 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 270 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1,667 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 812 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 275 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 187 | 1.30 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 376 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 267 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 274 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 649 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 179 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 230 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,546 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 367 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2,384 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 425 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 11 | 900 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 225.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 435 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 3,639 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 333 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 884 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 535 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.51 | 0.02 | +0.01 | +100.00% | 100 | 2,229 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 633 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 822 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 265.00 | 0.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 1,718 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 316 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 275.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,852 | 0.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 20 | 2,187 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,473 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 290.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 839 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 3,029 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:47 PM EST |
| 300.00 | 0.02 | 0.53 | 0.03 | 0.00 | 0.00% | 7 | 3,443 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 1 | 2,850 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 310.00 | 0.03 | 0.32 | 0.04 | -0.01 | -20.00% | 14 | 2,321 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 315.00 | 0.03 | 0.55 | 0.04 | -0.01 | -20.00% | 4 | 3,294 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.40 | 0.05 | -0.03 | -37.50% | 9 | 5,309 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 325.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 2 | 8,694 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 330.00 | 0.07 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 3,317 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 335.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 15 | 3,013 | 0.52 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.12 | 0.10 | -0.01 | -9.10% | 25 | 5,078 | 0.51 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 345.00 | 0.00 | 0.11 | 0.13 | +0.01 | +8.34% | 25 | 3,601 | 0.50 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 350.00 | 0.12 | 0.25 | 0.13 | -0.02 | -13.34% | 12 | 10,795 | 0.48 | 0.00 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 355.00 | 0.14 | 0.45 | 0.14 | -0.02 | -12.50% | 14 | 5,338 | 0.47 | 0.00 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 360.00 | 0.05 | 0.67 | 0.16 | -0.03 | -15.79% | 67 | 3,806 | 0.45 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 365.00 | 0.10 | 0.69 | 0.19 | -0.04 | -17.40% | 87 | 4,686 | 0.44 | -0.01 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 370.00 | 0.20 | 0.72 | 0.30 | +0.05 | +20.00% | 6 | 3,863 | 0.42 | -0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 375.00 | 0.06 | 0.27 | 0.27 | -0.02 | -6.90% | 40 | 11,627 | 0.41 | -0.01 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 380.00 | 0.27 | 0.31 | 0.29 | -0.05 | -14.71% | 94 | 10,722 | 0.39 | -0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 385.00 | 0.10 | 1.25 | 0.40 | +0.01 | +2.57% | 200 | 4,238 | 0.38 | -0.02 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 390.00 | 0.30 | 0.87 | 0.37 | -0.07 | -15.91% | 71 | 7,019 | 0.36 | -0.03 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 395.00 | 0.12 | 0.45 | 0.41 | -0.09 | -18.00% | 49 | 3,905 | 0.35 | -0.03 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 400.00 | 0.47 | 0.51 | 0.46 | -0.13 | -22.04% | 1,909 | 10,905 | 0.33 | -0.04 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 405.00 | 0.54 | 1.05 | 0.54 | -0.15 | -21.74% | 41 | 3,278 | 0.31 | -0.05 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 410.00 | 0.63 | 1.92 | 0.59 | -0.20 | -25.32% | 181 | 4,276 | 0.30 | -0.06 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 415.00 | 0.74 | 1.25 | 0.73 | -0.22 | -23.16% | 41 | 3,703 | 0.28 | -0.08 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 420.00 | 0.89 | 1.00 | 0.87 | -0.25 | -22.33% | 2,338 | 11,605 | 0.27 | -0.09 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 425.00 | 0.55 | 1.59 | 1.00 | -0.37 | -27.01% | 196 | 5,525 | 0.25 | -0.11 | 0.01 | -0.18 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 430.00 | 1.31 | 1.50 | 1.25 | -0.47 | -27.33% | 649 | 8,406 | 0.24 | -0.13 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 432.50 | 1.53 | 2.06 | 1.42 | -0.47 | -24.87% | 116 | 316 | 0.23 | -0.14 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 435.00 | 1.74 | 2.13 | 1.56 | -0.57 | -26.77% | 286 | 3,026 | 0.23 | -0.15 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 437.50 | 0.74 | 3.00 | 1.83 | -0.65 | -26.21% | 64 | 218 | 0.22 | -0.16 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 440.00 | 2.27 | 2.70 | 2.31 | -0.49 | -17.50% | 2,283 | 4,023 | 0.21 | -0.18 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 442.50 | 1.40 | 3.90 | 2.66 | -0.49 | -15.56% | 70 | 411 | 0.21 | -0.20 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 445.00 | 3.00 | 3.35 | 3.06 | -0.59 | -16.17% | 416 | 4,112 | 0.20 | -0.22 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 447.50 | 3.45 | 4.90 | 3.19 | -0.81 | -20.25% | 77 | 183 | 0.20 | -0.25 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 450.00 | 4.00 | 4.50 | 4.10 | -0.73 | -15.12% | 1,168 | 3,528 | 0.19 | -0.28 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 452.50 | 4.65 | 5.95 | 4.76 | -0.84 | -15.00% | 130 | 340 | 0.19 | -0.32 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 455.00 | 4.20 | 6.35 | 5.07 | -1.23 | -19.53% | 633 | 1,179 | 0.19 | -0.36 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 457.50 | 5.05 | 7.60 | 5.85 | -1.42 | -19.54% | 241 | 589 | 0.18 | -0.41 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 460.00 | 6.80 | 8.75 | 7.20 | -1.23 | -14.60% | 523 | 1,820 | 0.18 | -0.47 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 462.50 | 7.25 | 9.70 | 8.40 | -1.15 | -12.05% | 115 | 129 | 0.17 | -0.52 | 0.02 | -0.19 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 465.00 | 8.55 | 10.55 | 8.90 | -2.30 | -20.54% | 171 | 693 | 0.17 | -0.58 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 467.50 | 9.95 | 12.90 | 10.75 | -1.37 | -11.31% | 22 | 98 | 0.17 | -0.63 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 470.00 | 12.50 | 14.20 | 12.95 | -1.20 | -8.49% | 18 | 106 | 0.17 | -0.69 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 472.50 | 13.30 | 15.85 | 14.20 | -1.10 | -7.19% | 26 | 13 | 0.16 | -0.74 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 475.00 | 15.20 | 18.20 | 16.55 | -0.10 | -0.61% | 6 | 30 | 0.16 | -0.78 | 0.02 | -0.13 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 477.50 | 17.75 | 19.45 | 19.00 | -2.00 | -9.53% | 4 | 9 | 0.16 | -0.82 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 480.00 | 20.05 | 21.80 | 20.60 | -1.37 | -6.24% | 56 | 33 | 0.15 | -0.86 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 485.00 | 23.35 | 26.45 | 26.00 | -0.80 | -2.99% | 10 | 3 | 0.19 | -0.91 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 490.00 | 28.25 | 31.90 | 28.04 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.95 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:47 PM EST |
| 495.00 | 33.25 | 36.90 | 40.23 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.97 | 0.00 | -0.03 | 5/21/2025 | 5/30/2025 3:59:47 PM EST |
| 500.00 | 38.25 | 41.90 | 40.20 | -1.30 | -3.14% | 83 | 11 | 0.26 | -0.98 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 505.00 | 43.25 | 46.90 | 74.04 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.99 | 0.00 | -0.01 | 1/17/2025 | 5/30/2025 3:59:47 PM EST |
| 510.00 | 48.25 | 51.90 | 124.05 | 0.00 | 0.00% | 0 | 0 | 0.31 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 5/30/2025 3:59:47 PM EST |
| 515.00 | 53.25 | 56.85 | 63.50 | 0.00 | 0.00% | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:47 PM EST |
| 520.00 | 58.25 | 61.85 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:47 PM EST |
| 525.00 | 63.25 | 66.70 | 93.65 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 9/25/2024 | 5/30/2025 3:59:47 PM EST |
| 530.00 | 68.30 | 71.90 | 102.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:47 PM EST |
| 535.00 | 73.25 | 76.75 | 84.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 540.00 | 78.25 | 82.00 | 124.32 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 5/30/2025 3:59:47 PM EST |
| 545.00 | 83.25 | 86.90 | 93.95 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 550.00 | 88.25 | 92.00 | 122.20 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/30/2025 3:59:47 PM EST |
| 555.00 | 93.25 | 96.90 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 560.00 | 98.25 | 101.90 | 99.55 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 565.00 | 103.25 | 106.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 570.00 | 108.25 | 112.00 | 156.84 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 5/30/2025 3:59:47 PM EST |
| 575.00 | 113.25 | 116.90 | 217.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:47 PM EST |
| 580.00 | 118.25 | 121.90 | 221.35 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:47 PM EST |
| 585.00 | 123.25 | 126.90 | 134.55 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 590.00 | 128.25 | 132.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 595.00 | 133.25 | 136.90 | 178.28 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 5/30/2025 3:59:47 PM EST |
| 600.00 | 138.25 | 141.90 | 171.50 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:47 PM EST |
| 605.00 | 143.25 | 147.00 | 218.75 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:47 PM EST |
| 610.00 | 148.25 | 152.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 615.00 | 153.25 | 156.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 620.00 | 158.25 | 161.90 | 159.45 | -38.72 | -19.54% | 1 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:47 PM EST |
| 625.00 | 163.25 | 166.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 630.00 | 168.25 | 172.00 | 202.85 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:47 PM EST |
| 635.00 | 173.30 | 176.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 640.00 | 178.25 | 182.00 | 179.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:47 PM EST |
| 645.00 | 183.30 | 186.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 650.00 | 188.25 | 191.90 | 230.35 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 5/30/2025 3:59:47 PM EST |
| 655.00 | 193.30 | 196.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 660.00 | 198.30 | 201.95 | 206.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 5/30/2025 3:59:47 PM EST |
| 665.00 | 203.30 | 206.95 | 235.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:47 PM EST |
| 670.00 | 208.30 | 211.95 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 675.00 | 213.25 | 217.00 | 224.55 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:47 PM EST |
| 680.00 | 218.25 | 221.90 | 326.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:47 PM EST |
| 685.00 | 223.30 | 226.90 | 332.76 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:47 PM EST |
| 690.00 | 228.30 | 231.95 | 260.85 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:47 PM EST |
| 695.00 | 233.25 | 237.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:47 PM EST | |||
| 700.00 | 238.30 | 241.95 | 320.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:47 PM EST |