Options Chain for MICROSOFT CORP COM (MSFT) - $382.29 as of 6/18/2026 5:32:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 77.75 | 81.25 | 79.50 | 78.24 | -14.76 | -15.88% | 0.27 | 8 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 305.00 | 72.40 | 76.35 | 74.38 | 79.89 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 310.00 | 67.35 | 71.30 | 69.33 | 74.94 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 315.00 | 62.40 | 66.30 | 64.35 | % | 0.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 320.00 | 57.40 | 61.30 | 59.35 | 58.45 | -20.15 | -25.64% | 0.19 | 2 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 325.00 | 52.75 | 56.35 | 54.55 | 51.33 | % | 0.17 | 46 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 330.00 | 47.40 | 51.35 | 49.38 | 47.74 | -8.06 | -14.45% | 0.15 | 1 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 335.00 | 42.40 | 46.30 | 44.35 | 42.84 | -11.97 | -21.84% | 0.13 | 1 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 337.50 | 40.25 | 43.80 | 42.03 | 52.39 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 340.00 | 37.65 | 41.30 | 39.48 | 35.48 | % | 0.12 | 21 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 342.50 | 35.80 | 38.80 | 37.30 | 56.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 345.00 | 32.90 | 36.30 | 34.60 | 55.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 347.50 | 30.75 | 33.85 | 32.30 | 51.15 | 0.00 | 0.00% | 0.09 | 0 | 178 | 0.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 350.00 | 28.55 | 30.25 | 29.40 | 29.97 | +0.89 | +3.07% | 0.08 | 44 | 108 | 0.55 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 352.50 | 25.95 | 28.85 | 27.40 | % | 0.08 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 355.00 | 23.75 | 25.75 | 24.75 | 26.30 | -18.22 | -40.93% | 0.07 | 54 | 13 | 0.54 | 0.99 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 357.50 | 20.85 | 23.90 | 22.38 | 21.50 | -11.60 | -35.05% | 0.06 | 15 | 27 | 0.60 | 0.98 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 360.00 | 17.55 | 21.45 | 19.50 | 19.97 | -12.77 | -39.01% | 0.05 | 32 | 19 | 0.52 | 0.97 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 362.50 | 15.50 | 19.00 | 17.25 | 18.65 | -10.95 | -37.00% | 0.05 | 4 | 22 | 0.51 | 0.95 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 365.00 | 14.10 | 15.50 | 14.80 | 15.00 | -3.99 | -21.02% | 0.04 | 175 | 58 | 0.40 | 0.93 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 367.50 | 11.10 | 13.10 | 12.10 | 11.70 | -0.68 | -5.50% | 0.03 | 6 | 36 | 0.38 | 0.91 | 0.02 | -0.21 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 370.00 | 9.35 | 10.55 | 9.95 | 10.55 | +0.65 | +6.57% | 0.03 | 815 | 86 | 0.33 | 0.86 | 0.02 | -0.26 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 372.50 | 7.30 | 8.60 | 7.95 | 7.90 | -1.53 | -16.23% | 0.02 | 158 | 30 | 0.24 | 0.80 | 0.03 | -0.31 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 375.00 | 5.45 | 6.45 | 5.95 | 6.33 | -0.47 | -6.92% | 0.02 | 3,486 | 108 | 0.22 | 0.71 | 0.04 | -0.36 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 377.50 | 3.85 | 4.70 | 4.28 | 4.59 | -1.11 | -19.48% | 0.01 | 3,662 | 114 | 0.22 | 0.60 | 0.05 | -0.41 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 380.00 | 2.78 | 3.15 | 2.97 | 3.08 | -1.42 | -31.56% | 0.01 | 14,796 | 319 | 0.21 | 0.48 | 0.05 | -0.43 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 382.50 | 2.00 | 2.18 | 2.09 | 2.17 | -0.98 | -31.12% | 0.01 | 4,833 | 342 | 0.22 | 0.37 | 0.04 | -0.41 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 385.00 | 1.28 | 1.40 | 1.34 | 1.37 | -1.26 | -47.91% | 0.00 | 7,540 | 663 | 0.23 | 0.27 | 0.04 | -0.37 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 387.50 | 0.84 | 0.97 | 0.91 | 0.94 | -1.02 | -52.05% | 0.00 | 2,607 | 812 | 0.23 | 0.19 | 0.03 | -0.32 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 390.00 | 0.54 | 0.63 | 0.59 | 0.60 | -0.88 | -59.46% | 0.00 | 5,976 | 1,039 | 0.23 | 0.13 | 0.02 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 392.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.61 | -60.40% | 0.00 | 1,441 | 429 | 0.24 | 0.09 | 0.02 | -0.20 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 395.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.58 | -68.24% | 0.00 | 3,563 | 1,403 | 0.25 | 0.06 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 397.50 | 0.14 | 0.18 | 0.16 | 0.16 | -0.48 | -75.00% | 0.00 | 526 | 635 | 0.25 | 0.04 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 400.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.42 | -80.77% | 0.00 | 5,153 | 2,329 | 0.26 | 0.03 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 402.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.34 | -82.93% | 0.00 | 445 | 297 | 0.27 | 0.02 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 405.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.26 | -83.88% | 0.00 | 578 | 732 | 0.28 | 0.01 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 407.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 127 | 271 | 0.30 | 0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 410.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.16 | -84.22% | 0.00 | 499 | 900 | 0.30 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 412.50 | 0.01 | 0.15 | 0.08 | 0.06 | -0.17 | -73.92% | 0.00 | 55 | 311 | 0.35 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 389 | 884 | 0.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 417.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 32 | 138 | 0.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 420.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 119 | 417 | 0.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 422.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 603 | 641 | 0.54 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 425.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 102 | 1,042 | 0.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 427.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.56 | 0.28 | 0.03 | -0.04 | -57.15% | 0.00 | 981 | 410 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 432.50 | 0.00 | 0.51 | 0.26 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 435.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 865 | 267 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 437.50 | 0.00 | 0.44 | 0.22 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 389 | 98 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 442.50 | 0.00 | 0.89 | 0.45 | 0.06 | -0.07 | -53.85% | 0.00 | 2 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 5 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 447.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 1.64 | 0.82 | 0.02 | 0.00 | 0.00% | 0.00 | 147 | 163 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 452.50 | 0.00 | 1.97 | 0.99 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 1.91 | 0.96 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 457.50 | 0.00 | 1.51 | 0.76 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 341 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 1.13 | 0.57 | 0.10 | +0.05 | +100.00% | 0.00 | 71 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.39 | -97.50% | 0.00 | 1,005 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 485.00 | 0.00 | 1.78 | 0.89 | 0.10 | % | 0.00 | 2 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 490.00 | 0.00 | 0.21 | 0.11 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 2 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9,287 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 1.78 | 0.89 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 1.95 | 0.98 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 23 | 1.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 1.96 | 0.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 1.96 | 0.98 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,000 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.94 | 0.97 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.79 | 0.90 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 1.76 | 0.88 | 0.05 | % | 0.00 | 2 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 320.00 | 0.00 | 1.78 | 0.89 | 0.10 | -0.02 | -16.67% | 0.00 | 41 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 1.17 | 0.59 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 49 | 0.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 337.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 340.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 104 | 108 | 0.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 342.50 | 0.00 | 0.74 | 0.37 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.53 | 0.27 | 0.03 | -0.23 | -88.47% | 0.00 | 319 | 365 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 347.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 96 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 350.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 737 | 578 | 0.32 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 352.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 251 | 30 | 0.32 | -0.01 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 355.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.17 | -68.00% | 0.00 | 378 | 350 | 0.30 | -0.01 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 357.50 | 0.02 | 0.12 | 0.07 | 0.07 | -0.25 | -78.13% | 0.00 | 722 | 359 | 0.26 | -0.02 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 360.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.28 | -68.30% | 0.00 | 1,139 | 232 | 0.28 | -0.03 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 362.50 | 0.16 | 0.22 | 0.19 | 0.21 | -0.43 | -67.19% | 0.00 | 240 | 337 | 0.25 | -0.05 | 0.01 | -0.14 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 365.00 | 0.22 | 0.43 | 0.33 | 0.27 | -0.51 | -65.39% | 0.00 | 1,825 | 834 | 0.24 | -0.07 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 367.50 | 0.41 | 0.50 | 0.46 | 0.41 | -0.67 | -62.04% | 0.00 | 997 | 301 | 0.24 | -0.09 | 0.02 | -0.21 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 370.00 | 0.65 | 0.81 | 0.73 | 0.72 | -0.87 | -54.72% | 0.00 | 2,502 | 376 | 0.23 | -0.14 | 0.02 | -0.26 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 372.50 | 1.06 | 1.20 | 1.13 | 1.06 | -1.19 | -52.89% | 0.00 | 3,104 | 592 | 0.23 | -0.20 | 0.03 | -0.31 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 375.00 | 1.72 | 1.80 | 1.76 | 1.62 | -1.24 | -43.36% | 0.00 | 4,102 | 880 | 0.22 | -0.29 | 0.04 | -0.36 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 377.50 | 2.40 | 2.74 | 2.57 | 2.59 | -1.63 | -38.63% | 0.01 | 3,003 | 307 | 0.21 | -0.40 | 0.05 | -0.41 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 380.00 | 3.55 | 4.15 | 3.85 | 3.70 | -1.55 | -29.53% | 0.01 | 1,809 | 1,239 | 0.21 | -0.52 | 0.05 | -0.43 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 382.50 | 4.95 | 5.70 | 5.33 | 5.42 | -1.38 | -20.30% | 0.01 | 631 | 721 | 0.21 | -0.63 | 0.04 | -0.41 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 385.00 | 6.65 | 7.70 | 7.18 | 7.06 | -1.53 | -17.82% | 0.02 | 394 | 579 | 0.22 | -0.73 | 0.04 | -0.37 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 387.50 | 8.05 | 10.10 | 9.08 | 8.95 | -1.75 | -16.36% | 0.02 | 50 | 268 | 0.20 | -0.81 | 0.03 | -0.32 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 390.00 | 10.40 | 11.90 | 11.15 | 11.24 | -1.31 | -10.44% | 0.03 | 161 | 275 | 0.31 | -0.87 | 0.02 | -0.25 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 392.50 | 12.70 | 14.00 | 13.35 | 13.40 | -0.75 | -5.30% | 0.03 | 67 | 236 | 0.31 | -0.91 | 0.02 | -0.20 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 395.00 | 15.35 | 16.45 | 15.90 | 15.50 | -0.50 | -3.13% | 0.04 | 135 | 302 | 0.35 | -0.94 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 397.50 | 16.35 | 19.75 | 18.05 | 19.70 | +4.56 | +30.12% | 0.05 | 268 | 328 | 0.47 | -0.96 | 0.01 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 400.00 | 20.05 | 21.50 | 20.78 | 20.51 | -1.17 | -5.40% | 0.05 | 41 | 195 | 0.44 | -0.97 | 0.01 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 402.50 | 21.30 | 24.95 | 23.13 | 24.61 | +4.81 | +24.30% | 0.06 | 308 | 413 | 0.57 | -0.98 | 0.00 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 405.00 | 24.10 | 26.05 | 25.08 | 27.72 | +1.01 | +3.79% | 0.06 | 54 | 174 | 0.44 | -0.99 | 0.00 | -0.04 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 407.50 | 26.25 | 28.95 | 27.60 | 27.03 | +3.20 | +13.43% | 0.07 | 6 | 78 | 0.52 | -0.99 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 410.00 | 28.75 | 32.30 | 30.53 | 33.03 | +6.77 | +25.79% | 0.07 | 5 | 2 | 0.53 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 412.50 | 31.70 | 34.65 | 33.18 | 34.62 | +7.23 | +26.40% | 0.08 | 11 | 12 | 0.68 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 415.00 | 33.80 | 36.60 | 35.20 | 39.44 | +10.07 | +34.29% | 0.08 | 85 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 417.50 | 36.25 | 40.15 | 38.20 | 30.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 420.00 | 38.75 | 42.10 | 40.43 | 42.26 | +0.14 | +0.34% | 0.10 | 5 | 5 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 422.50 | 41.25 | 44.80 | 43.03 | 31.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 425.00 | 43.75 | 47.10 | 45.43 | 33.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 427.50 | 46.25 | 49.35 | 47.80 | 28.53 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 430.00 | 48.75 | 52.10 | 50.43 | 38.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 432.50 | 51.25 | 54.40 | 52.83 | 53.20 | +6.35 | +13.56% | 0.12 | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 435.00 | 53.80 | 57.45 | 55.63 | 52.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 437.50 | 56.25 | 59.90 | 58.08 | 38.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 440.00 | 58.75 | 61.30 | 60.03 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 442.50 | 61.25 | 64.45 | 62.85 | 36.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 445.00 | 63.75 | 67.15 | 65.45 | 47.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 447.50 | 66.25 | 69.45 | 67.85 | 58.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 450.00 | 68.75 | 72.10 | 70.43 | 61.39 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 452.50 | 71.25 | 74.40 | 72.83 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 455.00 | 73.75 | 77.35 | 75.55 | 52.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 457.50 | 76.25 | 79.70 | 77.98 | 54.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 460.00 | 78.85 | 81.90 | 80.38 | 67.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 465.00 | 83.75 | 87.10 | 85.43 | 61.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 470.00 | 88.75 | 91.75 | 90.25 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 475.00 | 93.75 | 97.10 | 95.43 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 480.00 | 98.75 | 101.95 | 100.35 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 485.00 | 103.75 | 107.00 | 105.38 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 490.00 | 108.75 | 112.15 | 110.45 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 495.00 | 113.75 | 116.70 | 115.23 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 500.00 | 118.75 | 122.40 | 120.58 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 505.00 | 123.75 | 127.40 | 125.58 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 510.00 | 128.75 | 131.75 | 130.25 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 515.00 | 133.75 | 137.15 | 135.45 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 520.00 | 138.75 | 142.40 | 140.58 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 525.00 | 143.75 | 146.75 | 145.25 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |