Options Chain for MICROSOFT CORP COM (MSFT) - $478.87 as of 6/13/2025 3:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 358.00 | 361.60 | 364.74 | 0.00 | 0.00% | 0 | 15 | 5.33 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 353.00 | 356.50 | 340.65 | 0.00 | 0.00% | 0 | 5 | 5.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 348.00 | 351.15 | 326.80 | 0.00 | 0.00% | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 343.00 | 346.70 | 342.00 | 0.00 | 0.00% | 0 | 373 | 4.88 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 339.10 | 341.40 | 343.85 | 0.00 | 0.00% | 0 | 104 | 4.21 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 333.05 | 336.60 | 295.35 | 0.00 | 0.00% | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 328.05 | 331.70 | 303.60 | 0.00 | 0.00% | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 323.05 | 326.70 | 311.00 | 0.00 | 0.00% | 0 | 505 | 4.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 318.05 | 321.70 | 310.30 | 0.00 | 0.00% | 0 | 31 | 4.27 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 313.05 | 316.75 | 301.43 | 0.00 | 0.00% | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 308.05 | 311.70 | 276.33 | 0.00 | 0.00% | 0 | 57 | 4.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 303.05 | 306.65 | 271.41 | 0.00 | 0.00% | 0 | 265 | 3.93 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 298.05 | 301.65 | 277.30 | 0.00 | 0.00% | 0 | 33 | 3.83 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 292.95 | 296.55 | 181.60 | 0.00 | 0.00% | 0 | 912 | 3.39 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 288.05 | 291.65 | 278.50 | 0.00 | 0.00% | 0 | 13 | 3.63 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 283.10 | 286.75 | 253.42 | 0.00 | 0.00% | 0 | 138 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 278.10 | 281.75 | 256.36 | 0.00 | 0.00% | 0 | 427 | 3.44 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 273.10 | 276.60 | 280.02 | 0.00 | 0.00% | 0 | 371 | 3.13 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 205.00 | 268.10 | 271.75 | 231.00 | 0.00 | 0.00% | 0 | 51 | 3.22 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 263.10 | 266.75 | 255.40 | 0.00 | 0.00% | 0 | 64 | 3.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 215.00 | 258.10 | 261.60 | 231.50 | 0.00 | 0.00% | 0 | 16 | 3.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 253.10 | 256.75 | 241.20 | 0.00 | 0.00% | 0 | 139 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 225.00 | 248.10 | 251.75 | 234.35 | 0.00 | 0.00% | 0 | 94 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 243.10 | 246.70 | 221.99 | 0.00 | 0.00% | 0 | 469 | 2.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 235.00 | 238.95 | 241.70 | 242.70 | 0.00 | 0.00% | 0 | 152 | 2.64 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 233.10 | 236.60 | 223.10 | 0.00 | 0.00% | 0 | 251 | 2.71 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 245.00 | 228.15 | 231.70 | 206.52 | 0.00 | 0.00% | 0 | 456 | 2.64 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 223.15 | 226.30 | 230.20 | 0.00 | 0.00% | 0 | 376 | 2.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 255.00 | 218.15 | 221.85 | 185.60 | 0.00 | 0.00% | 0 | 112 | 2.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 213.65 | 216.85 | 217.79 | 0.00 | 0.00% | 0 | 188 | 2.28 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 265.00 | 208.15 | 211.45 | 198.08 | 0.00 | 0.00% | 0 | 125 | 2.37 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 270.00 | 203.15 | 206.20 | 205.20 | +1.11 | +0.55% | 1 | 431 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 275.00 | 198.15 | 201.40 | 186.54 | 0.00 | 0.00% | 0 | 128 | 2.23 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 193.15 | 196.90 | 186.00 | 0.00 | 0.00% | 0 | 141 | 2.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 285.00 | 188.15 | 191.85 | 187.05 | 0.00 | 0.00% | 0 | 109 | 1.98 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 290.00 | 183.30 | 186.35 | 186.25 | +7.25 | +4.05% | 1 | 357 | 1.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 295.00 | 178.15 | 181.90 | 166.96 | 0.00 | 0.00% | 0 | 68 | 1.98 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 300.00 | 173.35 | 176.55 | 176.30 | +4.30 | +2.50% | 2 | 965 | 1.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 305.00 | 168.65 | 171.70 | 154.68 | 0.00 | 0.00% | 0 | 462 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 310.00 | 163.20 | 166.80 | 165.93 | +7.16 | +4.51% | 1 | 501 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 315.00 | 158.55 | 161.50 | 166.15 | 0.00 | 0.00% | 0 | 364 | 1.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 320.00 | 154.00 | 156.80 | 158.00 | +1.00 | +0.64% | 3 | 1,428 | 1.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 325.00 | 148.20 | 151.50 | 152.35 | 0.00 | 0.00% | 0 | 488 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 330.00 | 143.25 | 146.90 | 145.50 | -2.05 | -1.39% | 7 | 415 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 335.00 | 138.25 | 141.65 | 143.20 | +5.04 | +3.65% | 1 | 325 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 340.00 | 133.35 | 136.90 | 137.05 | 0.00 | 0.00% | 0 | 1,084 | 1.35 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 345.00 | 128.25 | 131.90 | 132.17 | -1.74 | -1.30% | 1 | 462 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 350.00 | 123.95 | 126.70 | 126.65 | -0.34 | -0.27% | 6 | 5,207 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 355.00 | 119.25 | 121.40 | 119.15 | -1.06 | -0.89% | 6 | 2,356 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 360.00 | 113.25 | 116.85 | 114.56 | -2.16 | -1.86% | 8 | 1,636 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 365.00 | 109.15 | 111.90 | 115.00 | 0.00 | 0.00% | 0 | 1,380 | 1.12 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 370.00 | 104.15 | 106.70 | 104.55 | -2.81 | -2.62% | 18 | 1,167 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 375.00 | 98.35 | 101.25 | 100.18 | +0.33 | +0.33% | 8 | 3,399 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 380.00 | 94.10 | 96.80 | 95.69 | -4.72 | -4.71% | 66 | 4,644 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 385.00 | 88.90 | 91.10 | 89.60 | -2.77 | -3.00% | 2 | 2,367 | 0.83 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 390.00 | 84.35 | 86.10 | 87.85 | -2.15 | -2.39% | 10 | 2,992 | 0.80 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 79.40 | 81.95 | 81.21 | -3.05 | -3.62% | 17 | 3,870 | 0.76 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 400.00 | 74.50 | 77.05 | 76.05 | -2.45 | -3.13% | 64 | 9,784 | 0.73 | 1.00 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 69.35 | 72.00 | 70.20 | -4.74 | -6.33% | 23 | 2,720 | 0.66 | 0.99 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 407.50 | 65.90 | 69.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.10 | 6/13/2025 4:00:02 PM EST | |||
| 410.00 | 64.35 | 66.40 | 65.11 | -4.97 | -7.10% | 94 | 5,318 | 0.66 | 0.99 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 412.50 | 60.95 | 64.55 | 64.36 | % | 1 | 0 | 0.75 | 0.99 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 415.00 | 58.75 | 61.60 | 60.84 | -3.33 | -5.19% | 20 | 2,353 | 0.59 | 0.99 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 417.50 | 56.15 | 59.65 | 58.65 | % | 5 | 0 | 0.70 | 0.98 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 420.00 | 53.90 | 56.50 | 54.70 | -4.00 | -6.82% | 48 | 13,172 | 0.55 | 0.98 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 422.50 | 51.00 | 54.65 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.14 | 6/13/2025 4:00:02 PM EST | |||
| 425.00 | 49.35 | 51.65 | 51.30 | -4.20 | -7.57% | 91 | 11,920 | 0.52 | 0.98 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 427.50 | 46.00 | 49.55 | 47.51 | % | 1 | 0 | 0.61 | 0.98 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 430.00 | 44.55 | 46.35 | 45.30 | -4.10 | -8.30% | 76 | 7,393 | 0.44 | 0.97 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 432.50 | 41.05 | 44.65 | 44.72 | +1.54 | +3.57% | 1 | 23 | 0.57 | 0.97 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 435.00 | 39.35 | 41.55 | 40.47 | -3.53 | -8.03% | 44 | 6,420 | 0.43 | 0.97 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 437.50 | 36.10 | 39.70 | 37.72 | -4.95 | -11.61% | 2 | 35 | 0.52 | 0.96 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 34.50 | 37.10 | 34.92 | -3.94 | -10.14% | 46 | 12,057 | 0.38 | 0.96 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 442.50 | 31.15 | 34.65 | 35.16 | -1.75 | -4.75% | 1 | 39 | 0.47 | 0.95 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 445.00 | 29.65 | 32.20 | 30.05 | -4.52 | -13.08% | 60 | 2,335 | 0.35 | 0.95 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 447.50 | 26.90 | 29.90 | 27.29 | -4.54 | -14.27% | 55 | 180 | 0.35 | 0.94 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 450.00 | 24.90 | 26.30 | 25.65 | -3.89 | -13.17% | 264 | 8,873 | 0.29 | 0.93 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 452.50 | 22.05 | 24.50 | 22.28 | -5.02 | -18.39% | 26 | 816 | 0.31 | 0.92 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 455.00 | 20.15 | 21.70 | 20.75 | -3.68 | -15.07% | 107 | 5,280 | 0.24 | 0.91 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 457.50 | 18.35 | 19.90 | 18.66 | -4.14 | -18.16% | 32 | 632 | 0.23 | 0.90 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 16.05 | 17.00 | 15.83 | -3.71 | -18.99% | 582 | 15,124 | 0.22 | 0.87 | 0.02 | -0.26 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 462.50 | 13.65 | 14.30 | 14.00 | -4.05 | -22.44% | 26 | 578 | 0.21 | 0.84 | 0.02 | -0.28 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 465.00 | 11.60 | 12.10 | 11.45 | -3.42 | -23.00% | 461 | 9,337 | 0.20 | 0.80 | 0.02 | -0.30 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 467.50 | 9.55 | 10.00 | 9.26 | -4.07 | -30.54% | 394 | 1,938 | 0.19 | 0.74 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 7.80 | 8.00 | 7.50 | -3.35 | -30.88% | 4,328 | 9,581 | 0.18 | 0.68 | 0.03 | -0.34 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 472.50 | 6.05 | 6.15 | 6.15 | -2.37 | -27.82% | 1,059 | 1,882 | 0.18 | 0.60 | 0.03 | -0.35 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 4.50 | 4.65 | 4.58 | -2.34 | -33.82% | 6,537 | 18,534 | 0.17 | 0.51 | 0.04 | -0.34 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 477.50 | 3.25 | 3.40 | 3.25 | -1.95 | -37.50% | 6,231 | 1,974 | 0.17 | 0.42 | 0.04 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 480.00 | 2.19 | 2.32 | 2.31 | -1.49 | -39.22% | 10,734 | 12,164 | 0.16 | 0.33 | 0.03 | -0.29 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 482.50 | 1.48 | 1.55 | 1.52 | -1.06 | -41.09% | 4,987 | 1,258 | 0.16 | 0.24 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 0.98 | 1.02 | 1.01 | -0.74 | -42.29% | 4,700 | 10,880 | 0.16 | 0.17 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 487.50 | 0.61 | 0.64 | 0.55 | -0.63 | -53.39% | 2,285 | 2,346 | 0.16 | 0.12 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 0.38 | 0.40 | 0.37 | -0.39 | -51.32% | 4,880 | 19,270 | 0.16 | 0.08 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 492.50 | 0.23 | 0.39 | 0.24 | -0.22 | -47.83% | 381 | 256 | 0.16 | 0.06 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 495.00 | 0.14 | 0.16 | 0.15 | -0.16 | -51.62% | 741 | 4,234 | 0.16 | 0.04 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 497.50 | 0.09 | 0.11 | 0.09 | % | 766 | 0 | 0.17 | 0.03 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 500.00 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 2,464 | 10,381 | 0.17 | 0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 502.50 | 0.03 | 0.07 | 0.04 | % | 970 | 0 | 0.18 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 505.00 | 0.03 | 0.08 | 0.03 | -0.06 | -66.67% | 195 | 3,546 | 0.20 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 507.50 | 0.00 | 0.63 | 0.04 | % | 23 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 510.00 | 0.00 | 0.03 | 0.03 | -0.03 | -50.00% | 521 | 2,056 | 0.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 512.50 | 0.00 | 0.61 | 0.04 | % | 21 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 515.00 | 0.00 | 0.08 | 0.03 | -0.02 | -40.00% | 5 | 1,624 | 0.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 517.50 | 0.00 | 0.60 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 0.13 | 0.01 | -0.02 | -66.67% | 57 | 3,885 | 0.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 522.50 | 0.00 | 0.59 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 525.00 | 0.00 | 0.13 | 0.01 | -0.01 | -50.00% | 10 | 1,659 | 0.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 527.50 | 0.00 | 0.59 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 738 | 0.27 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 532.50 | 0.00 | 0.59 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 535.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 1 | 1,406 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 537.50 | 0.00 | 0.58 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,462 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 542.50 | 0.00 | 0.58 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 545.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 252 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 547.50 | 0.00 | 0.58 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3,615 | 0.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 555.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 298 | 0.42 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,284 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:02 PM EST |
| 565.00 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 539 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2,078 | 0.65 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,232 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 886 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:02 PM EST |
| 585.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 174 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:02 PM EST |
| 595.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 305 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,805 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 0.16 | 0.01 | -0.05 | -83.34% | 5 | 19 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 1,695 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:02 PM EST |
| 615.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 140 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,284 | 0.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 625.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 217 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 123 | 0.65 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 635.00 | 0.00 | 0.36 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/13/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 893 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 6/13/2025 4:00:02 PM EST |
| 645.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,189 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:02 PM EST |
| 655.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/13/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 203 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 4:00:02 PM EST |
| 665.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/13/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 98 | 0.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/13/2025 4:00:02 PM EST |
| 675.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 312 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:02 PM EST |
| 685.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/13/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/13/2025 4:00:02 PM EST |
| 695.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,376 | 0.87 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 4:00:02 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,693 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,194 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 599 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/13/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 346 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 498 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,667 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 812 | 2.44 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 275 | 2.38 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 187 | 2.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 376 | 2.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/13/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 267 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 274 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 650 | 2.07 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 179 | 2.80 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/13/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 230 | 2.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,525 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 367 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,384 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 425 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 894 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 435 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/13/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,638 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 333 | 2.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 883 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 535 | 1.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,127 | 1.51 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 633 | 1.59 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 822 | 1.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 1,718 | 1.87 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 333 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,854 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 2,185 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,473 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.04 | 0.01 | -0.02 | -66.67% | 1 | 817 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3,043 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 3,456 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,833 | 1.16 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 14 | 2,253 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 3,285 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 5,485 | 1.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 8,715 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 45 | 3,523 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 335.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 3 | 2,958 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 340.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 6 | 5,035 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 0.05 | 0.08 | +0.07 | +700.00% | 10 | 3,595 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 10 | 10,425 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 355.00 | 0.02 | 0.19 | 0.04 | +0.02 | +100.00% | 64 | 7,321 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 360.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 25 | 3,578 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 365.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 61 | 4,462 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 370.00 | 0.02 | 0.20 | 0.04 | +0.02 | +100.00% | 5 | 3,803 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 375.00 | 0.02 | 0.10 | 0.05 | +0.03 | +150.00% | 27 | 11,646 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 380.00 | 0.06 | 0.10 | 0.06 | +0.03 | +100.00% | 175 | 11,757 | 0.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 385.00 | 0.01 | 0.10 | 0.01 | -0.02 | -66.67% | 10 | 4,097 | 0.57 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 390.00 | 0.04 | 0.10 | 0.07 | +0.03 | +75.00% | 283 | 6,975 | 0.58 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 0.03 | 0.33 | 0.09 | +0.05 | +125.00% | 252 | 3,853 | 0.58 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 400.00 | 0.04 | 0.12 | 0.12 | +0.07 | +140.00% | 1,119 | 12,678 | 0.52 | 0.00 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 0.10 | 0.18 | 0.12 | +0.06 | +100.00% | 73 | 3,556 | 0.51 | -0.01 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 407.50 | 0.10 | 0.14 | 0.12 | % | 15 | 0 | 0.49 | -0.01 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 410.00 | 0.11 | 0.14 | 0.13 | +0.05 | +62.50% | 61 | 4,712 | 0.48 | -0.01 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 412.50 | 0.12 | 0.14 | 0.13 | % | 2 | 0 | 0.46 | -0.01 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 415.00 | 0.13 | 0.16 | 0.15 | +0.07 | +87.50% | 436 | 4,042 | 0.45 | -0.01 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 417.50 | 0.14 | 0.37 | 0.16 | % | 14 | 0 | 0.44 | -0.02 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 420.00 | 0.17 | 0.18 | 0.18 | +0.07 | +63.64% | 371 | 12,287 | 0.43 | -0.02 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 422.50 | 0.17 | 0.20 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.14 | 6/13/2025 4:00:02 PM EST | |||
| 425.00 | 0.18 | 0.21 | 0.20 | +0.08 | +66.67% | 623 | 5,747 | 0.40 | -0.02 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 427.50 | 0.20 | 0.43 | % | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.16 | 6/13/2025 4:00:02 PM EST | |||
| 430.00 | 0.21 | 0.24 | 0.23 | +0.08 | +53.34% | 236 | 8,706 | 0.37 | -0.03 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 432.50 | 0.23 | 0.26 | 0.25 | +0.09 | +56.25% | 53 | 842 | 0.36 | -0.03 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 435.00 | 0.26 | 0.28 | 0.30 | +0.13 | +76.48% | 782 | 3,368 | 0.35 | -0.03 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 437.50 | 0.28 | 0.30 | 0.30 | +0.11 | +57.90% | 174 | 699 | 0.33 | -0.04 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 0.31 | 0.33 | 0.33 | +0.13 | +65.00% | 434 | 4,758 | 0.32 | -0.04 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 442.50 | 0.34 | 0.36 | 0.35 | +0.12 | +52.18% | 43 | 513 | 0.30 | -0.05 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 445.00 | 0.37 | 0.40 | 0.39 | +0.14 | +56.00% | 506 | 4,332 | 0.29 | -0.05 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 447.50 | 0.43 | 0.45 | 0.45 | +0.15 | +50.00% | 312 | 632 | 0.28 | -0.06 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 450.00 | 0.49 | 0.52 | 0.50 | +0.20 | +66.67% | 2,814 | 7,477 | 0.26 | -0.07 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 452.50 | 0.57 | 0.60 | 0.62 | +0.25 | +67.57% | 291 | 2,013 | 0.25 | -0.08 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 455.00 | 0.68 | 0.71 | 0.72 | +0.33 | +84.62% | 732 | 2,259 | 0.24 | -0.09 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 457.50 | 0.81 | 0.84 | 0.86 | +0.38 | +79.17% | 410 | 1,388 | 0.23 | -0.10 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 0.99 | 1.01 | 1.02 | +0.48 | +88.89% | 4,522 | 4,722 | 0.22 | -0.13 | 0.02 | -0.26 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 462.50 | 1.22 | 1.28 | 1.33 | +0.65 | +95.59% | 632 | 1,243 | 0.21 | -0.16 | 0.02 | -0.28 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 465.00 | 1.51 | 1.64 | 1.62 | +0.81 | +100.00% | 3,254 | 3,495 | 0.20 | -0.20 | 0.02 | -0.30 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 467.50 | 1.93 | 2.05 | 1.96 | +0.76 | +63.34% | 1,362 | 1,612 | 0.19 | -0.26 | 0.03 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 2.48 | 2.66 | 2.48 | +1.12 | +82.36% | 6,763 | 3,823 | 0.18 | -0.32 | 0.03 | -0.34 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 472.50 | 3.20 | 3.35 | 3.33 | +1.43 | +75.27% | 3,642 | 1,968 | 0.17 | -0.40 | 0.03 | -0.35 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 4.15 | 4.30 | 4.15 | +1.65 | +66.00% | 8,905 | 3,920 | 0.17 | -0.49 | 0.04 | -0.34 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 477.50 | 5.35 | 5.85 | 5.90 | +2.56 | +76.65% | 2,873 | 1,235 | 0.16 | -0.58 | 0.04 | -0.32 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 480.00 | 6.85 | 7.05 | 7.11 | +2.76 | +63.45% | 1,829 | 1,741 | 0.16 | -0.67 | 0.03 | -0.29 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 482.50 | 8.45 | 9.15 | 9.12 | +2.83 | +45.00% | 208 | 590 | 0.16 | -0.76 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 10.45 | 11.10 | 11.55 | +4.15 | +56.09% | 68 | 138 | 0.15 | -0.83 | 0.02 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 487.50 | 11.85 | 14.15 | 11.67 | +1.82 | +18.48% | 13 | 2 | 0.26 | -0.88 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 14.15 | 16.45 | 15.77 | +4.05 | +34.56% | 60 | 26 | 0.25 | -0.92 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 492.50 | 16.05 | 19.65 | % | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.08 | 6/13/2025 4:00:02 PM EST | |||
| 495.00 | 19.00 | 21.45 | 20.60 | +5.55 | +36.88% | 13 | 18 | 0.30 | -0.96 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 497.50 | 20.95 | 24.55 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 500.00 | 23.70 | 27.05 | 25.56 | +4.00 | +18.56% | 49 | 67 | 0.37 | -0.98 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 502.50 | 25.75 | 29.55 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 505.00 | 28.35 | 32.05 | 30.57 | -12.97 | -29.79% | 1 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 507.50 | 30.90 | 34.55 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 510.00 | 33.40 | 37.05 | 35.57 | -88.48 | -71.33% | 1 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 512.50 | 35.90 | 39.55 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 515.00 | 38.40 | 42.05 | 63.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:02 PM EST |
| 517.50 | 40.90 | 44.55 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 520.00 | 43.60 | 47.05 | 84.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 4:00:02 PM EST |
| 522.50 | 45.90 | 49.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 525.00 | 48.40 | 52.05 | 50.78 | +4.48 | +9.68% | 1 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 527.50 | 50.95 | 54.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 530.00 | 53.40 | 57.05 | 55.63 | -2.56 | -4.40% | 3 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 532.50 | 55.90 | 59.55 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 535.00 | 58.40 | 62.05 | 84.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 537.50 | 61.20 | 64.55 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 540.00 | 63.40 | 67.05 | 124.32 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 6/13/2025 4:00:02 PM EST |
| 542.50 | 65.90 | 69.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 545.00 | 68.40 | 72.05 | 93.95 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 547.50 | 70.90 | 74.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 550.00 | 73.40 | 77.05 | 122.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 6/13/2025 4:00:02 PM EST |
| 555.00 | 78.40 | 82.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 560.00 | 83.40 | 87.05 | 81.20 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 565.00 | 88.40 | 92.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 570.00 | 93.40 | 97.05 | 156.84 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 6/13/2025 4:00:02 PM EST |
| 575.00 | 98.40 | 102.05 | 112.95 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 580.00 | 103.40 | 107.05 | 221.35 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:02 PM EST |
| 585.00 | 108.40 | 112.05 | 134.55 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 590.00 | 113.40 | 117.05 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 595.00 | 118.40 | 122.05 | 178.28 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 6/13/2025 4:00:02 PM EST |
| 600.00 | 123.40 | 127.05 | 171.50 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 6/13/2025 4:00:02 PM EST |
| 605.00 | 128.40 | 132.05 | 218.75 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/13/2025 4:00:02 PM EST |
| 610.00 | 133.40 | 137.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 615.00 | 138.40 | 142.05 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 620.00 | 143.40 | 147.05 | 159.45 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 625.00 | 148.40 | 152.05 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 630.00 | 153.40 | 157.05 | 202.85 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 4:00:02 PM EST |
| 635.00 | 158.50 | 162.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 640.00 | 163.50 | 167.05 | 179.45 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 645.00 | 168.50 | 172.05 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 650.00 | 173.50 | 177.05 | 230.35 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 6/13/2025 4:00:02 PM EST |
| 655.00 | 178.50 | 182.05 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 660.00 | 183.50 | 187.05 | 206.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 6/13/2025 4:00:02 PM EST |
| 665.00 | 188.50 | 192.05 | 235.30 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 4:00:02 PM EST |
| 670.00 | 193.50 | 197.05 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 675.00 | 198.50 | 202.05 | 224.55 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 680.00 | 203.50 | 207.05 | 326.80 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:02 PM EST |
| 685.00 | 208.50 | 212.05 | 332.76 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:02 PM EST |
| 690.00 | 213.50 | 217.05 | 260.85 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/13/2025 4:00:02 PM EST |
| 695.00 | 218.50 | 222.05 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 700.00 | 223.50 | 227.05 | 320.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/13/2025 4:00:02 PM EST |