Options Chain for MICROSOFT CORP COM (MSFT) - $368.31 as of 6/23/2026 4:29:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 38.30 | 41.15 | 39.73 | 38.27 | +5.27 | +15.97% | 0.12 | 9 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 340.00 | 33.30 | 36.30 | 34.80 | 33.45 | +4.25 | +14.56% | 0.10 | 25 | 54 | 1.66 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 342.50 | 30.45 | 33.70 | 32.08 | 30.35 | % | 0.09 | 11 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 345.00 | 27.85 | 31.15 | 29.50 | 28.54 | +4.01 | +16.35% | 0.09 | 31 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 347.50 | 26.15 | 28.80 | 27.48 | 26.00 | +3.92 | +17.76% | 0.08 | 24 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 350.00 | 23.65 | 26.20 | 24.93 | 23.40 | +2.80 | +13.60% | 0.07 | 11 | 37 | 1.27 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 352.50 | 21.00 | 23.70 | 22.35 | 21.07 | +4.03 | +23.65% | 0.06 | 6 | 1 | 1.21 | 0.99 | 0.00 | -0.04 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 355.00 | 18.75 | 21.20 | 19.98 | 18.59 | +5.59 | +43.00% | 0.06 | 40 | 27 | 1.13 | 0.98 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 357.50 | 16.15 | 18.75 | 17.45 | 15.27 | +4.59 | +42.98% | 0.05 | 7 | 6 | 1.02 | 0.96 | 0.01 | -0.15 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 360.00 | 13.85 | 16.30 | 15.08 | 13.40 | +4.67 | +53.50% | 0.04 | 82 | 92 | 0.86 | 0.94 | 0.01 | -0.22 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 362.50 | 11.45 | 13.80 | 12.63 | 12.91 | +6.01 | +87.11% | 0.03 | 42 | 35 | 0.77 | 0.92 | 0.02 | -0.33 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 365.00 | 9.25 | 11.50 | 10.38 | 10.41 | +5.16 | +98.29% | 0.03 | 183 | 244 | 0.74 | 0.88 | 0.02 | -0.49 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 367.50 | 7.10 | 8.00 | 7.55 | 7.75 | +3.80 | +96.21% | 0.02 | 288 | 256 | 0.37 | 0.82 | 0.03 | -0.73 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 370.00 | 5.05 | 5.65 | 5.35 | 5.82 | +3.00 | +106.39% | 0.01 | 1,859 | 945 | 0.37 | 0.74 | 0.05 | -1.13 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 372.50 | 3.30 | 3.95 | 3.63 | 3.99 | +1.97 | +97.53% | 0.01 | 6,869 | 845 | 0.36 | 0.61 | 0.06 | -1.43 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 375.00 | 2.38 | 2.52 | 2.45 | 2.60 | +1.25 | +92.60% | 0.01 | 26,408 | 1,343 | 0.36 | 0.47 | 0.06 | -1.48 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 377.50 | 1.53 | 1.62 | 1.58 | 1.61 | +0.69 | +75.00% | 0.00 | 15,140 | 800 | 0.37 | 0.34 | 0.05 | -1.41 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 380.00 | 0.94 | 1.00 | 0.97 | 0.97 | +0.38 | +64.41% | 0.00 | 31,238 | 3,358 | 0.38 | 0.24 | 0.04 | -1.11 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 382.50 | 0.51 | 0.65 | 0.58 | 0.60 | +0.21 | +53.85% | 0.00 | 16,080 | 1,740 | 0.40 | 0.16 | 0.03 | -0.72 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 385.00 | 0.35 | 0.37 | 0.36 | 0.37 | +0.10 | +37.04% | 0.00 | 12,902 | 1,615 | 0.41 | 0.11 | 0.02 | -0.46 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 387.50 | 0.22 | 0.25 | 0.24 | 0.26 | +0.07 | +36.85% | 0.00 | 2,595 | 839 | 0.44 | 0.07 | 0.02 | -0.28 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 390.00 | 0.15 | 0.16 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 8,673 | 2,636 | 0.45 | 0.04 | 0.01 | -0.16 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 392.50 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 1,314 | 2,178 | 0.48 | 0.03 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 395.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2,092 | 1,824 | 0.49 | 0.02 | 0.00 | -0.05 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 397.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 132 | 1,146 | 0.52 | 0.01 | 0.00 | -0.03 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 400.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3,382 | 2,198 | 0.55 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 402.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 347 | 964 | 0.54 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 405.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 241 | 677 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 407.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 330 | 492 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.01 | -33.34% | 0.00 | 279 | 655 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 412.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 83 | 109 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 342 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 417.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 143 | 97 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 187 | 939 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 422.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 527 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,585 | 185 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 427.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 271 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 326 | 329 | 0.91 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 432.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 435.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 161 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 437.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1,024 | 182 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 442.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 445.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 447.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1,025 | 218 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 452.50 | 0.00 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 7 | 252 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 457.50 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 PM EST |
| 462.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.37 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 485.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 495.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 505.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 515.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 74 | 1,379 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 110 | 138 | 0.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 27 | 21 | 0.67 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 345.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 312 | 644 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 347.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 115 | 81 | 0.62 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 350.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 965 | 1,140 | 0.58 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 352.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.33 | -84.62% | 0.00 | 156 | 169 | 0.54 | -0.01 | 0.00 | -0.04 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 355.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.51 | -87.94% | 0.00 | 754 | 713 | 0.50 | -0.02 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 357.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.78 | -86.67% | 0.00 | 1,094 | 680 | 0.47 | -0.04 | 0.01 | -0.15 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 360.00 | 0.15 | 0.19 | 0.17 | 0.18 | -1.09 | -85.83% | 0.00 | 2,736 | 894 | 0.45 | -0.06 | 0.01 | -0.22 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 362.50 | 0.26 | 0.29 | 0.28 | 0.27 | -1.74 | -86.57% | 0.00 | 2,912 | 463 | 0.42 | -0.08 | 0.02 | -0.33 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 365.00 | 0.44 | 0.55 | 0.50 | 0.43 | -2.29 | -84.20% | 0.00 | 6,380 | 2,810 | 0.40 | -0.12 | 0.02 | -0.49 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 367.50 | 0.75 | 0.85 | 0.80 | 0.73 | -3.12 | -81.04% | 0.00 | 4,916 | 717 | 0.39 | -0.18 | 0.03 | -0.73 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 370.00 | 1.31 | 1.39 | 1.35 | 1.33 | -4.10 | -75.51% | 0.00 | 9,971 | 1,901 | 0.38 | -0.26 | 0.05 | -1.13 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 372.50 | 2.14 | 2.29 | 2.22 | 2.20 | -4.85 | -68.80% | 0.01 | 11,451 | 697 | 0.38 | -0.39 | 0.06 | -1.43 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 375.00 | 3.30 | 3.55 | 3.43 | 3.25 | -5.73 | -63.81% | 0.01 | 4,781 | 609 | 0.38 | -0.53 | 0.06 | -1.48 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 377.50 | 4.80 | 5.45 | 5.13 | 4.60 | -6.42 | -58.26% | 0.01 | 850 | 390 | 0.39 | -0.66 | 0.05 | -1.41 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 380.00 | 6.55 | 7.30 | 6.93 | 6.38 | -6.77 | -51.49% | 0.02 | 311 | 373 | 0.38 | -0.76 | 0.04 | -1.11 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 382.50 | 8.20 | 9.60 | 8.90 | 9.23 | -5.53 | -37.47% | 0.02 | 273 | 346 | 0.38 | -0.84 | 0.03 | -0.72 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 385.00 | 10.05 | 11.85 | 10.95 | 10.50 | -6.24 | -37.28% | 0.03 | 176 | 278 | 0.44 | -0.89 | 0.02 | -0.46 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 387.50 | 11.80 | 14.05 | 12.93 | 14.22 | -5.28 | -27.08% | 0.03 | 23 | 371 | 0.54 | -0.93 | 0.02 | -0.28 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 390.00 | 14.25 | 16.50 | 15.38 | 15.87 | -4.97 | -23.85% | 0.04 | 101 | 261 | 0.61 | -0.96 | 0.01 | -0.16 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 392.50 | 16.45 | 18.90 | 17.68 | 16.95 | -6.11 | -26.50% | 0.05 | 84 | 203 | 0.77 | -0.97 | 0.01 | -0.09 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 395.00 | 18.95 | 22.20 | 20.58 | 20.88 | -4.17 | -16.65% | 0.05 | 19 | 78 | 0.78 | -0.98 | 0.00 | -0.05 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 397.50 | 21.40 | 24.45 | 22.93 | 24.48 | -3.60 | -12.83% | 0.06 | 2 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 400.00 | 23.80 | 27.35 | 25.58 | 26.95 | -4.12 | -13.26% | 0.06 | 5 | 12 | 0.96 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 402.50 | 26.40 | 29.50 | 27.95 | 29.47 | -3.53 | -10.70% | 0.07 | 4 | 6 | 0.96 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 405.00 | 28.80 | 32.05 | 30.43 | 31.95 | -2.90 | -8.33% | 0.08 | 2 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 407.50 | 31.40 | 34.05 | 32.73 | 36.34 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 410.00 | 33.90 | 36.35 | 35.13 | 40.51 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 4:00:00 PM EST |
| 412.50 | 36.40 | 39.05 | 37.73 | 39.76 | -4.31 | -9.78% | 0.09 | 4 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 415.00 | 38.90 | 41.60 | 40.25 | 42.08 | -4.37 | -9.41% | 0.10 | 10 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 417.50 | 41.40 | 44.60 | 43.00 | 44.56 | +4.96 | +12.53% | 0.10 | 8 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 420.00 | 43.90 | 46.55 | 45.23 | 46.95 | -3.89 | -7.66% | 0.11 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 422.50 | 46.40 | 48.85 | 47.63 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 425.00 | 48.90 | 51.70 | 50.30 | 40.91 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 427.50 | 51.40 | 54.65 | 53.03 | 33.26 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 4:00:00 PM EST |
| 430.00 | 53.90 | 56.40 | 55.15 | 53.70 | +2.24 | +4.36% | 0.13 | 2 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST |
| 432.50 | 56.40 | 59.40 | 57.90 | 56.20 | % | 0.13 | 2 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 435.00 | 58.90 | 62.00 | 60.45 | 46.26 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 437.50 | 61.40 | 63.95 | 62.68 | 38.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 4:00:00 PM EST |
| 440.00 | 63.90 | 66.90 | 65.40 | 52.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 4:00:00 PM EST |
| 442.50 | 66.40 | 69.40 | 67.90 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 445.00 | 68.90 | 71.50 | 70.20 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 447.50 | 71.40 | 74.50 | 72.95 | 61.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 4:00:00 PM EST |
| 450.00 | 73.90 | 76.45 | 75.18 | 65.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 452.50 | 76.40 | 79.75 | 78.08 | 76.45 | % | 0.17 | 4 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 455.00 | 78.90 | 82.00 | 80.45 | 78.93 | % | 0.18 | 4 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 457.50 | 81.40 | 84.50 | 82.95 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 460.00 | 83.90 | 87.10 | 85.50 | 72.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 4:00:00 PM EST |
| 462.50 | 86.30 | 89.40 | 87.85 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 465.00 | 88.90 | 92.00 | 90.45 | % | 0.19 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 470.00 | 93.80 | 96.60 | 95.20 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 475.00 | 98.90 | 101.90 | 100.40 | % | 0.21 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 480.00 | 103.80 | 106.65 | 105.23 | % | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 485.00 | 108.90 | 111.95 | 110.43 | % | 0.23 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 490.00 | 113.90 | 117.15 | 115.53 | % | 0.24 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 495.00 | 118.90 | 122.15 | 120.53 | % | 0.24 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 500.00 | 123.90 | 126.40 | 125.15 | % | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 505.00 | 128.90 | 131.45 | 130.18 | % | 0.26 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 510.00 | 133.90 | 137.15 | 135.53 | 133.90 | % | 0.27 | 2 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 515.00 | 138.90 | 142.10 | 140.50 | 138.90 | % | 0.27 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 4:00:00 PM EST | |
| 520.00 | 143.90 | 146.35 | 145.13 | % | 0.28 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST | |||
| 525.00 | 148.90 | 151.60 | 150.25 | % | 0.29 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/23/2026 4:00:00 PM EST |