Options Chain for MICROSOFT CORP COM (MSFT) - $412.67 as of 5/28/2026 2:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 155.95 | 159.15 | 157.55 | 150.25 | 0.00 | 0.00% | 0.58 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:47 PM EST |
| 280.00 | 146.00 | 149.35 | 147.68 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/28/2026 3:59:47 PM EST | |||
| 290.00 | 135.95 | 139.45 | 137.70 | 125.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 300.00 | 126.00 | 129.45 | 127.73 | 123.50 | +7.50 | +6.47% | 0.43 | 1 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 305.00 | 121.05 | 124.45 | 122.75 | 112.15 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.77 | 1.00 | 0.00 | -0.03 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 310.00 | 116.15 | 119.50 | 117.83 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 5/28/2026 3:59:47 PM EST | |||
| 315.00 | 111.10 | 114.40 | 112.75 | % | 0.36 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 5/28/2026 3:59:47 PM EST | |||
| 320.00 | 106.15 | 109.65 | 107.90 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 5/28/2026 3:59:47 PM EST | |||
| 325.00 | 101.25 | 104.50 | 102.88 | 90.20 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.65 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 330.00 | 96.30 | 99.55 | 97.93 | 85.30 | 0.00 | 0.00% | 0.30 | 0 | 185 | 0.63 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 335.00 | 91.35 | 94.85 | 93.10 | 82.05 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.61 | 0.98 | 0.00 | -0.08 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 340.00 | 86.40 | 89.70 | 88.05 | 87.79 | +13.72 | +18.53% | 0.26 | 2 | 8 | 0.58 | 0.98 | 0.00 | -0.08 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 345.00 | 81.25 | 84.75 | 83.00 | 73.32 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.55 | 0.97 | 0.00 | -0.10 | 5/20/2026 | 5/28/2026 3:59:47 PM EST |
| 350.00 | 76.55 | 79.75 | 78.15 | 78.29 | +11.13 | +16.58% | 0.22 | 2 | 32 | 0.51 | 0.97 | 0.00 | -0.10 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 355.00 | 71.65 | 74.90 | 73.28 | 64.46 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.47 | 0.96 | 0.00 | -0.12 | 5/20/2026 | 5/28/2026 3:59:47 PM EST |
| 360.00 | 66.75 | 70.05 | 68.40 | 59.77 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.45 | 0.95 | 0.00 | -0.13 | 5/20/2026 | 5/28/2026 3:59:47 PM EST |
| 365.00 | 61.95 | 65.20 | 63.58 | 63.28 | +12.33 | +24.20% | 0.17 | 2 | 28 | 0.43 | 0.94 | 0.00 | -0.14 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 370.00 | 57.15 | 60.30 | 58.73 | 59.63 | +10.73 | +21.95% | 0.16 | 2 | 40 | 0.42 | 0.93 | 0.00 | -0.15 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 375.00 | 52.35 | 55.60 | 53.98 | 53.13 | +11.40 | +27.32% | 0.14 | 80 | 25 | 0.40 | 0.91 | 0.00 | -0.16 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 380.00 | 48.40 | 50.95 | 49.68 | 49.00 | +12.38 | +33.81% | 0.13 | 9 | 123 | 0.31 | 0.90 | 0.00 | -0.17 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 385.00 | 43.50 | 46.20 | 44.85 | 45.43 | +12.33 | +37.26% | 0.12 | 8 | 49 | 0.29 | 0.88 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 390.00 | 38.70 | 42.20 | 40.45 | 42.20 | +14.27 | +51.10% | 0.10 | 33 | 93 | 0.28 | 0.86 | 0.01 | -0.19 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 395.00 | 34.40 | 37.55 | 35.98 | 34.79 | +9.14 | +35.64% | 0.09 | 10 | 43 | 0.29 | 0.83 | 0.01 | -0.20 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 400.00 | 30.30 | 33.05 | 31.68 | 31.83 | +10.15 | +46.82% | 0.08 | 83 | 488 | 0.28 | 0.80 | 0.01 | -0.21 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 405.00 | 26.40 | 29.35 | 27.88 | 27.92 | +9.62 | +52.57% | 0.07 | 28 | 235 | 0.28 | 0.76 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 410.00 | 24.10 | 25.70 | 24.90 | 25.30 | +9.75 | +62.71% | 0.06 | 156 | 396 | 0.30 | 0.72 | 0.01 | -0.23 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 415.00 | 20.65 | 22.20 | 21.43 | 21.50 | +8.98 | +71.73% | 0.05 | 355 | 667 | 0.29 | 0.67 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 420.00 | 18.15 | 18.80 | 18.48 | 18.30 | +7.82 | +74.62% | 0.04 | 575 | 846 | 0.30 | 0.61 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 425.00 | 15.25 | 16.10 | 15.68 | 15.75 | +6.71 | +74.23% | 0.04 | 895 | 489 | 0.29 | 0.55 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 430.00 | 13.20 | 13.50 | 13.35 | 13.40 | +6.22 | +86.63% | 0.03 | 1,124 | 1,112 | 0.30 | 0.49 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 435.00 | 11.00 | 11.50 | 11.25 | 11.20 | +5.29 | +89.51% | 0.03 | 14,059 | 2,024 | 0.30 | 0.43 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 440.00 | 9.15 | 9.60 | 9.38 | 9.29 | +4.37 | +88.83% | 0.02 | 14,377 | 2,623 | 0.30 | 0.38 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 445.00 | 7.40 | 8.05 | 7.73 | 7.76 | +3.83 | +97.46% | 0.02 | 482 | 414 | 0.30 | 0.33 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 450.00 | 6.20 | 6.55 | 6.38 | 6.29 | +3.00 | +91.19% | 0.01 | 1,808 | 2,372 | 0.30 | 0.29 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 455.00 | 4.60 | 5.95 | 5.28 | 5.26 | +2.50 | +90.58% | 0.01 | 1,368 | 489 | 0.30 | 0.25 | 0.01 | -0.21 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 460.00 | 4.20 | 4.50 | 4.35 | 4.15 | +1.88 | +82.82% | 0.01 | 471 | 1,084 | 0.31 | 0.22 | 0.01 | -0.20 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 465.00 | 3.30 | 3.75 | 3.53 | 3.55 | +1.72 | +93.99% | 0.01 | 359 | 356 | 0.31 | 0.19 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 470.00 | 2.69 | 2.96 | 2.83 | 2.85 | +1.30 | +83.88% | 0.01 | 279 | 1,018 | 0.31 | 0.16 | 0.01 | -0.17 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 475.00 | 2.18 | 2.51 | 2.35 | 2.35 | +1.06 | +82.18% | 0.00 | 603 | 572 | 0.32 | 0.14 | 0.01 | -0.15 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 480.00 | 1.61 | 2.05 | 1.83 | 1.90 | +0.80 | +72.73% | 0.00 | 352 | 472 | 0.31 | 0.12 | 0.00 | -0.14 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 485.00 | 1.30 | 1.71 | 1.51 | 1.50 | +0.50 | +50.00% | 0.00 | 320 | 449 | 0.32 | 0.10 | 0.00 | -0.13 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 490.00 | 1.18 | 1.48 | 1.33 | 1.35 | +0.61 | +82.44% | 0.00 | 286 | 286 | 0.32 | 0.09 | 0.00 | -0.11 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 495.00 | 0.87 | 1.19 | 1.03 | 1.10 | +0.45 | +69.24% | 0.00 | 105 | 96 | 0.33 | 0.07 | 0.00 | -0.10 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 500.00 | 0.90 | 0.95 | 0.93 | 0.92 | +0.37 | +67.28% | 0.00 | 706 | 637 | 0.34 | 0.06 | 0.00 | -0.09 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 505.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.25 | +50.00% | 0.00 | 20 | 52 | 0.34 | 0.05 | 0.00 | -0.08 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 510.00 | 0.57 | 0.75 | 0.66 | 0.68 | +0.21 | +44.69% | 0.00 | 95 | 78 | 0.35 | 0.04 | 0.00 | -0.07 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 515.00 | 0.47 | 0.64 | 0.56 | 0.57 | +0.22 | +62.86% | 0.00 | 17 | 28 | 0.35 | 0.04 | 0.00 | -0.06 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 520.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.23 | +85.19% | 0.00 | 52 | 132 | 0.35 | 0.03 | 0.00 | -0.05 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 525.00 | 0.34 | 0.50 | 0.42 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.03 | 0.00 | -0.04 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 530.00 | 0.32 | 0.43 | 0.38 | 0.35 | +0.05 | +16.67% | 0.00 | 13 | 74 | 0.37 | 0.02 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 535.00 | 0.18 | 0.56 | 0.37 | 0.38 | +0.13 | +52.00% | 0.00 | 2 | 55 | 0.38 | 0.02 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 540.00 | 0.21 | 0.33 | 0.27 | 0.26 | -0.24 | -48.00% | 0.00 | 6 | 7 | 0.38 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 545.00 | 0.14 | 0.38 | 0.26 | 0.29 | % | 0.00 | 2 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:47 PM EST | |
| 550.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.27 | -58.70% | 0.00 | 5 | 20 | 0.39 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 555.00 | 0.07 | 0.25 | 0.16 | 0.18 | +0.06 | +50.00% | 0.00 | 4 | 17 | 0.39 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/28/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.01 | 0.28 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 280.00 | 0.01 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 290.00 | 0.01 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 300.00 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 305.00 | 0.01 | 0.36 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 310.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 13 | 0.44 | 0.00 | 0.00 | -0.04 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 315.00 | 0.01 | 0.39 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/28/2026 3:59:47 PM EST |
| 320.00 | 0.06 | 0.39 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 31 | 0.45 | -0.01 | 0.00 | -0.05 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 325.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 100 | 0.45 | -0.01 | 0.00 | -0.06 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 330.00 | 0.12 | 0.43 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.43 | -0.01 | 0.00 | -0.07 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 335.00 | 0.01 | 0.49 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | -0.02 | 0.00 | -0.08 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 340.00 | 0.21 | 0.35 | 0.28 | 0.25 | -0.08 | -24.25% | 0.00 | 2 | 99 | 0.39 | -0.02 | 0.00 | -0.08 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 345.00 | 0.19 | 0.38 | 0.29 | 0.37 | -0.06 | -13.96% | 0.00 | 8 | 197 | 0.37 | -0.03 | 0.00 | -0.10 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 350.00 | 0.30 | 0.44 | 0.37 | 0.38 | -0.21 | -35.60% | 0.00 | 49 | 309 | 0.36 | -0.03 | 0.00 | -0.10 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 355.00 | 0.42 | 0.53 | 0.48 | 0.46 | -0.25 | -35.22% | 0.00 | 53 | 176 | 0.36 | -0.04 | 0.00 | -0.12 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 360.00 | 0.53 | 0.70 | 0.62 | 0.58 | -0.32 | -35.56% | 0.00 | 61 | 344 | 0.35 | -0.05 | 0.00 | -0.13 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 365.00 | 0.70 | 0.80 | 0.75 | 0.73 | -0.47 | -39.17% | 0.00 | 88 | 557 | 0.34 | -0.06 | 0.00 | -0.14 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 370.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.60 | -40.00% | 0.00 | 60 | 570 | 0.33 | -0.07 | 0.00 | -0.15 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 375.00 | 1.08 | 1.26 | 1.17 | 1.12 | -0.83 | -42.57% | 0.00 | 315 | 781 | 0.32 | -0.09 | 0.00 | -0.16 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 380.00 | 1.39 | 1.60 | 1.50 | 1.52 | -1.09 | -41.77% | 0.00 | 312 | 724 | 0.32 | -0.10 | 0.00 | -0.17 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 385.00 | 1.78 | 2.13 | 1.96 | 1.91 | -1.34 | -41.24% | 0.01 | 285 | 877 | 0.31 | -0.12 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 390.00 | 2.25 | 2.60 | 2.43 | 2.49 | -1.76 | -41.42% | 0.01 | 412 | 974 | 0.30 | -0.14 | 0.01 | -0.19 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 395.00 | 2.97 | 3.25 | 3.11 | 3.07 | -2.56 | -45.48% | 0.01 | 197 | 725 | 0.30 | -0.17 | 0.01 | -0.20 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 400.00 | 3.80 | 4.10 | 3.95 | 4.05 | -2.85 | -41.31% | 0.01 | 325 | 2,098 | 0.29 | -0.20 | 0.01 | -0.21 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 405.00 | 4.90 | 5.15 | 5.03 | 5.36 | -3.67 | -40.65% | 0.01 | 213 | 878 | 0.29 | -0.24 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 410.00 | 6.25 | 6.75 | 6.50 | 6.59 | -4.61 | -41.17% | 0.02 | 255 | 609 | 0.29 | -0.28 | 0.01 | -0.23 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 415.00 | 7.85 | 8.75 | 8.30 | 8.07 | -5.55 | -40.75% | 0.02 | 197 | 241 | 0.29 | -0.33 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 420.00 | 9.85 | 10.95 | 10.40 | 10.15 | -6.65 | -39.59% | 0.02 | 173 | 571 | 0.29 | -0.39 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 425.00 | 12.10 | 12.75 | 12.43 | 12.51 | -6.87 | -35.45% | 0.03 | 170 | 44 | 0.29 | -0.45 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 430.00 | 14.60 | 15.60 | 15.10 | 15.00 | -8.41 | -35.93% | 0.04 | 36 | 71 | 0.29 | -0.51 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 435.00 | 17.45 | 18.95 | 18.20 | 17.90 | -8.60 | -32.46% | 0.04 | 2 | 66 | 0.30 | -0.56 | 0.01 | -0.25 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 440.00 | 20.70 | 22.25 | 21.48 | 21.20 | -8.87 | -29.50% | 0.05 | 20 | 8 | 0.30 | -0.62 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 445.00 | 24.05 | 25.85 | 24.95 | 26.76 | -8.99 | -25.15% | 0.06 | 3 | 33 | 0.30 | -0.67 | 0.01 | -0.24 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 450.00 | 27.40 | 30.15 | 28.78 | 29.15 | -8.35 | -22.27% | 0.06 | 1 | 94 | 0.30 | -0.71 | 0.01 | -0.22 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 455.00 | 31.25 | 34.05 | 32.65 | 42.00 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.31 | -0.75 | 0.01 | -0.21 | 5/26/2026 | 5/28/2026 3:59:47 PM EST |
| 460.00 | 35.25 | 37.70 | 36.48 | % | 0.08 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.20 | 5/28/2026 3:59:47 PM EST | |||
| 465.00 | 39.60 | 42.40 | 41.00 | 44.75 | +0.25 | +0.57% | 0.09 | 1 | 1 | 0.31 | -0.81 | 0.01 | -0.18 | 5/28/2026 | 5/28/2026 3:59:47 PM EST |
| 470.00 | 44.00 | 46.60 | 45.30 | 57.85 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.30 | -0.84 | 0.01 | -0.17 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 475.00 | 48.40 | 51.40 | 49.90 | 61.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | -0.86 | 0.01 | -0.15 | 5/20/2026 | 5/28/2026 3:59:47 PM EST |
| 480.00 | 53.00 | 56.05 | 54.53 | 64.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | -0.88 | 0.00 | -0.14 | 5/15/2026 | 5/28/2026 3:59:47 PM EST |
| 485.00 | 57.70 | 60.75 | 59.23 | 66.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.90 | 0.00 | -0.13 | 5/22/2026 | 5/28/2026 3:59:47 PM EST |
| 490.00 | 62.45 | 65.25 | 63.85 | 67.57 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.38 | -0.91 | 0.00 | -0.11 | 5/22/2026 | 5/28/2026 3:59:47 PM EST |
| 495.00 | 67.20 | 69.85 | 68.53 | 90.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | -0.93 | 0.00 | -0.10 | 5/13/2026 | 5/28/2026 3:59:47 PM EST |
| 500.00 | 72.10 | 75.25 | 73.68 | 86.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.09 | 5/27/2026 | 5/28/2026 3:59:47 PM EST |
| 505.00 | 76.95 | 80.20 | 78.58 | % | 0.16 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.08 | 5/28/2026 3:59:47 PM EST | |||
| 510.00 | 81.75 | 85.20 | 83.48 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.07 | 5/28/2026 3:59:47 PM EST | |||
| 515.00 | 86.75 | 90.20 | 88.48 | % | 0.17 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.06 | 5/28/2026 3:59:47 PM EST | |||
| 520.00 | 91.55 | 95.25 | 93.40 | 98.56 | % | 0.18 | 2 | 0 | 0.52 | -0.97 | 0.00 | -0.05 | 5/28/2026 | 5/28/2026 3:59:47 PM EST | |
| 525.00 | 96.65 | 100.20 | 98.43 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 5/28/2026 3:59:47 PM EST | |||
| 530.00 | 101.65 | 105.20 | 103.43 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 5/28/2026 3:59:47 PM EST | |||
| 535.00 | 106.65 | 110.20 | 108.43 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 5/28/2026 3:59:47 PM EST | |||
| 540.00 | 111.90 | 115.10 | 113.50 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 5/28/2026 3:59:47 PM EST | |||
| 545.00 | 116.90 | 120.15 | 118.53 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/28/2026 3:59:47 PM EST | |||
| 550.00 | 121.75 | 125.15 | 123.45 | 130.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 5/28/2026 3:59:47 PM EST |
| 555.00 | 126.90 | 130.15 | 128.53 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 5/28/2026 3:59:47 PM EST |