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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 243.30 | 247.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 233.35 | 237.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 228.35 | 232.05 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 223.35 | 226.85 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 255.00 | 218.35 | 221.95 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 213.35 | 217.05 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 208.35 | 212.05 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 203.40 | 207.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 275.00 | 198.40 | 202.00 | 185.54 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 193.40 | 197.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 285.00 | 188.40 | 192.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 183.40 | 187.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 295.00 | 178.45 | 182.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 173.45 | 177.00 | 157.20 | 0.00 | 0.00% | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 305.00 | 168.45 | 171.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 310.00 | 163.45 | 167.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 315.00 | 158.50 | 162.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 320.00 | 153.50 | 157.15 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 325.00 | 148.50 | 151.95 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 330.00 | 143.50 | 147.10 | 127.23 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 4:00:02 PM EST |
| 335.00 | 138.55 | 142.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 340.00 | 133.55 | 137.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 345.00 | 128.55 | 132.15 | 126.84 | 0.00 | 0.00% | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 350.00 | 123.60 | 127.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 355.00 | 118.60 | 122.25 | 117.45 | 0.00 | 0.00% | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 360.00 | 113.60 | 117.30 | 110.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 365.00 | 108.65 | 112.35 | 106.97 | 0.00 | 0.00% | 0 | 7 | 0.86 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 370.00 | 103.65 | 107.40 | 99.66 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 375.00 | 98.70 | 102.40 | 97.17 | 0.00 | 0.00% | 0 | 16 | 0.79 | 1.00 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 380.00 | 93.70 | 97.45 | 97.67 | +1.77 | +1.85% | 1 | 12 | 0.76 | 1.00 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 385.00 | 88.75 | 92.55 | 75.15 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.99 | 0.00 | -0.07 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 390.00 | 83.80 | 86.90 | 85.69 | +2.72 | +3.28% | 3 | 18 | 0.62 | 0.99 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 78.80 | 82.55 | 83.00 | +0.04 | +0.05% | 15 | 88 | 0.66 | 0.99 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 400.00 | 74.30 | 76.85 | 77.05 | -1.05 | -1.35% | 3 | 224 | 0.55 | 0.98 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 68.90 | 72.20 | 70.66 | +0.20 | +0.29% | 4 | 26 | 0.60 | 0.98 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 410.00 | 63.95 | 67.60 | 67.16 | -3.04 | -4.33% | 15 | 69 | 0.56 | 0.98 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 415.00 | 59.40 | 62.60 | 60.65 | -5.28 | -8.01% | 14 | 76 | 0.49 | 0.97 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 420.00 | 54.10 | 57.50 | 55.05 | -5.35 | -8.86% | 29 | 199 | 0.43 | 0.96 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 425.00 | 49.50 | 52.00 | 49.45 | -3.96 | -7.42% | 8 | 105 | 0.40 | 0.95 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 430.00 | 44.80 | 47.10 | 45.37 | -4.71 | -9.41% | 12 | 333 | 0.37 | 0.94 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 435.00 | 39.35 | 43.05 | 41.00 | -4.03 | -8.95% | 55 | 98 | 0.36 | 0.92 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 35.50 | 38.05 | 35.60 | -6.07 | -14.57% | 67 | 107 | 0.33 | 0.91 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 445.00 | 30.35 | 33.10 | 31.32 | -4.93 | -13.60% | 39 | 223 | 0.30 | 0.89 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 447.50 | 27.25 | 30.95 | % | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.23 | 6/13/2025 4:00:02 PM EST | |||
| 450.00 | 26.50 | 27.25 | 25.19 | -5.02 | -16.62% | 92 | 266 | 0.23 | 0.87 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 452.50 | 23.75 | 25.20 | 23.66 | -2.21 | -8.55% | 5 | 4 | 0.23 | 0.86 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 455.00 | 21.90 | 23.15 | 21.78 | -4.01 | -15.55% | 49 | 347 | 0.22 | 0.85 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 457.50 | 18.75 | 20.55 | 19.60 | -3.43 | -14.90% | 14 | 31 | 0.21 | 0.83 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 17.25 | 18.25 | 17.45 | -3.80 | -17.89% | 102 | 1,150 | 0.21 | 0.81 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 462.50 | 15.65 | 16.00 | 15.30 | -4.68 | -23.43% | 46 | 21 | 0.20 | 0.78 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 465.00 | 13.65 | 13.85 | 13.25 | -3.00 | -18.47% | 566 | 627 | 0.19 | 0.75 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 467.50 | 11.25 | 11.90 | 11.12 | -3.13 | -21.97% | 397 | 122 | 0.19 | 0.71 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 9.90 | 10.10 | 9.55 | -2.87 | -23.11% | 788 | 1,002 | 0.18 | 0.65 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 472.50 | 8.25 | 8.40 | 8.02 | -2.43 | -23.26% | 320 | 140 | 0.18 | 0.59 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 6.70 | 6.95 | 6.45 | -2.30 | -26.29% | 1,345 | 3,178 | 0.17 | 0.52 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 477.50 | 5.40 | 5.50 | 5.43 | -1.87 | -25.62% | 11,817 | 233 | 0.17 | 0.45 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 480.00 | 4.25 | 4.35 | 4.29 | -1.56 | -26.67% | 5,516 | 2,294 | 0.17 | 0.39 | 0.03 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 482.50 | 3.25 | 3.40 | 3.10 | -1.64 | -34.60% | 408 | 185 | 0.16 | 0.32 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 2.47 | 2.54 | 2.33 | -1.22 | -34.37% | 782 | 1,239 | 0.16 | 0.26 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 487.50 | 1.83 | 1.89 | 1.73 | -1.03 | -37.32% | 516 | 268 | 0.16 | 0.21 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 1.33 | 1.38 | 1.25 | -0.77 | -38.12% | 574 | 2,663 | 0.16 | 0.16 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 492.50 | 0.95 | 1.00 | 0.90 | -0.63 | -41.18% | 104 | 1,080 | 0.16 | 0.13 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 495.00 | 0.67 | 0.71 | 0.65 | -0.52 | -44.45% | 192 | 568 | 0.16 | 0.10 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 500.00 | 0.32 | 0.36 | 0.34 | -0.28 | -45.17% | 303 | 2,791 | 0.16 | 0.06 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 505.00 | 0.16 | 0.19 | 0.17 | -0.16 | -48.49% | 250 | 432 | 0.16 | 0.04 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 510.00 | 0.08 | 0.11 | 0.11 | -0.08 | -42.11% | 15 | 189 | 0.17 | 0.02 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 515.00 | 0.05 | 0.27 | 0.09 | -0.04 | -30.77% | 16 | 55 | 0.18 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 520.00 | 0.03 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 179 | 0.19 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 525.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.19 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 530.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 136 | 207 | 0.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 535.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 20 | 76 | 0.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 545.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 62 | 0.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 3 | 30 | 0.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 555.00 | 0.00 | 0.22 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 0.22 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 565.00 | 0.00 | 0.03 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 0.03 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 575.00 | 0.00 | 0.22 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 0.22 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 585.00 | 0.00 | 0.22 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 0.03 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 595.00 | 0.00 | 0.22 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.02 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.02 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.22 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.02 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 0.02 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/13/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.02 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 65 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 59 | 0.89 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 199 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 41 | 160 | 0.81 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 191 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 335.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 340.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 4 | 19 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 345.00 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 30 | 314 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 350.00 | 0.04 | 0.07 | 0.04 | +0.02 | +100.00% | 2 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 355.00 | 0.05 | 0.08 | 0.05 | +0.03 | +150.00% | 1 | 220 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 360.00 | 0.06 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 75 | 0.56 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 365.00 | 0.07 | 0.10 | 0.06 | +0.02 | +50.00% | 1 | 145 | 0.54 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 370.00 | 0.08 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 3,042 | 0.53 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 375.00 | 0.10 | 0.13 | 0.12 | +0.04 | +50.00% | 32 | 514 | 0.51 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 380.00 | 0.12 | 0.15 | 0.14 | +0.06 | +75.00% | 15 | 288 | 0.49 | 0.00 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 385.00 | 0.14 | 0.17 | 0.14 | +0.05 | +55.56% | 139 | 155 | 0.48 | -0.01 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 390.00 | 0.16 | 0.20 | 0.20 | +0.08 | +66.67% | 161 | 1,536 | 0.46 | -0.01 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 0.20 | 0.43 | 0.16 | +0.02 | +14.29% | 16 | 567 | 0.44 | -0.01 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 400.00 | 0.23 | 0.47 | 0.21 | +0.03 | +16.67% | 25 | 1,040 | 0.43 | -0.02 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 0.20 | 0.71 | 0.29 | +0.10 | +52.64% | 100 | 522 | 0.41 | -0.02 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 410.00 | 0.11 | 0.86 | 0.35 | +0.13 | +59.10% | 16 | 592 | 0.39 | -0.02 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 415.00 | 0.35 | 0.60 | 0.39 | +0.09 | +30.00% | 15 | 515 | 0.37 | -0.03 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 420.00 | 0.30 | 0.65 | 0.44 | +0.14 | +46.67% | 28 | 742 | 0.35 | -0.04 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 425.00 | 0.48 | 0.72 | 0.49 | +0.13 | +36.12% | 64 | 417 | 0.33 | -0.05 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 430.00 | 0.54 | 0.83 | 0.57 | +0.16 | +39.03% | 161 | 794 | 0.31 | -0.06 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 435.00 | 0.64 | 0.93 | 0.67 | +0.16 | +31.38% | 177 | 323 | 0.29 | -0.08 | 0.00 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 0.76 | 0.81 | 0.81 | +0.21 | +35.00% | 91 | 474 | 0.27 | -0.09 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 445.00 | 0.93 | 0.98 | 1.00 | +0.27 | +36.99% | 164 | 1,147 | 0.26 | -0.11 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 447.50 | 1.05 | 1.09 | 1.12 | +0.33 | +41.78% | 59 | 31 | 0.25 | -0.12 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 450.00 | 1.18 | 1.22 | 1.22 | +0.36 | +41.86% | 175 | 1,303 | 0.24 | -0.13 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 452.50 | 1.34 | 1.38 | 1.44 | +0.43 | +42.58% | 180 | 623 | 0.23 | -0.14 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 455.00 | 1.54 | 1.58 | 1.63 | +0.57 | +53.78% | 240 | 1,350 | 0.22 | -0.15 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 457.50 | 1.56 | 1.83 | 1.93 | +0.61 | +46.22% | 106 | 58 | 0.21 | -0.17 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 2.05 | 2.27 | 2.19 | +0.67 | +44.08% | 390 | 1,775 | 0.20 | -0.19 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 462.50 | 2.43 | 2.52 | 2.66 | +0.94 | +54.66% | 305 | 275 | 0.20 | -0.22 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 465.00 | 2.89 | 3.25 | 3.15 | +1.09 | +52.92% | 715 | 1,270 | 0.19 | -0.25 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 467.50 | 3.45 | 3.55 | 3.70 | +1.13 | +43.97% | 245 | 109 | 0.19 | -0.29 | 0.02 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 4.15 | 4.25 | 4.45 | +1.40 | +45.91% | 690 | 1,012 | 0.18 | -0.35 | 0.02 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 472.50 | 4.95 | 5.10 | 5.30 | +1.50 | +39.48% | 1,679 | 170 | 0.18 | -0.41 | 0.03 | -0.24 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 5.95 | 6.10 | 6.30 | +2.05 | +48.24% | 929 | 527 | 0.17 | -0.48 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 477.50 | 7.10 | 7.30 | 7.71 | +2.61 | +51.18% | 892 | 392 | 0.17 | -0.55 | 0.03 | -0.23 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 480.00 | 8.45 | 8.65 | 9.25 | +3.00 | +48.00% | 677 | 370 | 0.16 | -0.61 | 0.03 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 482.50 | 9.95 | 10.20 | 10.55 | +2.60 | +32.71% | 77 | 33 | 0.16 | -0.68 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 11.45 | 11.95 | 12.60 | +3.50 | +38.47% | 138 | 99 | 0.16 | -0.74 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 487.50 | 13.25 | 14.45 | 14.05 | +3.10 | +28.32% | 6 | 11 | 0.16 | -0.79 | 0.02 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 15.45 | 17.30 | 16.55 | +3.65 | +28.30% | 32 | 61 | 0.15 | -0.84 | 0.02 | -0.13 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 492.50 | 17.50 | 19.05 | 13.85 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.87 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 495.00 | 19.10 | 21.50 | 15.80 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.90 | 0.01 | -0.10 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 500.00 | 23.45 | 27.10 | 23.57 | +1.67 | +7.63% | 1 | 4 | 0.28 | -0.94 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 505.00 | 28.40 | 32.05 | % | 0 | 0 | 0.32 | -0.96 | 0.01 | -0.05 | 6/13/2025 4:00:02 PM EST | |||
| 510.00 | 33.50 | 37.05 | 52.12 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 5/29/2025 | 6/13/2025 4:00:02 PM EST |
| 515.00 | 38.40 | 42.05 | 58.25 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 5/30/2025 | 6/13/2025 4:00:02 PM EST |
| 520.00 | 43.40 | 47.05 | 49.63 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 525.00 | 48.40 | 52.05 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 530.00 | 53.40 | 57.05 | 48.85 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 535.00 | 58.60 | 62.05 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 540.00 | 63.40 | 67.05 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 545.00 | 68.40 | 72.05 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 550.00 | 73.40 | 77.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 555.00 | 78.40 | 82.05 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 560.00 | 83.40 | 87.05 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 565.00 | 88.55 | 92.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 570.00 | 93.40 | 97.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 575.00 | 98.40 | 102.05 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 580.00 | 103.40 | 107.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 585.00 | 108.40 | 112.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 590.00 | 113.40 | 117.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 595.00 | 118.40 | 122.05 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 600.00 | 123.40 | 127.05 | 146.09 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 4:00:02 PM EST |