Options Chain for MICROSOFT CORP COM (MSFT) - $352.83 as of 6/26/2026 11:31:11 AM 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 | 70.90 | 73.85 | 72.38 | 70.95 | +14.33 | +25.31% | 0.24 | 7 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 305.00 | 65.90 | 69.25 | 67.58 | 51.64 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 310.00 | 60.90 | 64.30 | 62.60 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 315.00 | 55.85 | 59.30 | 57.58 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 320.00 | 50.95 | 54.00 | 52.48 | 50.55 | +18.05 | +55.54% | 0.16 | 21 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 325.00 | 45.95 | 49.30 | 47.63 | 30.13 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 327.50 | 43.45 | 46.45 | 44.95 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 330.00 | 40.95 | 43.50 | 42.23 | 39.61 | +14.37 | +56.94% | 0.13 | 34 | 24 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 332.50 | 38.45 | 41.40 | 39.93 | 38.50 | % | 0.12 | 2 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 335.00 | 35.95 | 38.90 | 37.43 | 36.57 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 337.50 | 33.50 | 36.30 | 34.90 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.86 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 340.00 | 31.00 | 34.20 | 32.60 | 30.90 | +16.97 | +121.83% | 0.10 | 12 | 24 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 342.50 | 28.50 | 31.50 | 30.00 | 27.45 | +14.25 | +107.96% | 0.09 | 14 | 36 | 0.73 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 345.00 | 26.00 | 28.50 | 27.25 | 25.00 | +14.55 | +139.24% | 0.08 | 12 | 24 | 0.69 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 347.50 | 23.55 | 26.05 | 24.80 | 15.00 | +6.50 | +76.48% | 0.07 | 24 | 89 | 0.64 | 0.98 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 350.00 | 22.20 | 23.50 | 22.85 | 22.00 | +15.85 | +257.73% | 0.07 | 512 | 475 | 0.42 | 0.97 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 352.50 | 18.65 | 21.05 | 19.85 | 20.25 | +15.25 | +305.00% | 0.06 | 164 | 383 | 0.43 | 0.95 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 355.00 | 17.65 | 18.60 | 18.13 | 18.10 | +14.35 | +382.67% | 0.05 | 1,894 | 390 | 0.30 | 0.93 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 357.50 | 15.00 | 16.30 | 15.65 | 15.75 | +12.86 | +444.99% | 0.04 | 790 | 296 | 0.44 | 0.89 | 0.02 | -0.31 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 360.00 | 12.65 | 14.00 | 13.33 | 11.60 | +9.25 | +393.62% | 0.04 | 3,262 | 872 | 0.31 | 0.84 | 0.02 | -0.41 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 362.50 | 11.10 | 11.75 | 11.43 | 10.89 | +9.36 | +611.77% | 0.03 | 2,618 | 373 | 0.31 | 0.77 | 0.03 | -0.49 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 365.00 | 9.10 | 9.60 | 9.35 | 9.20 | +8.10 | +736.37% | 0.03 | 4,768 | 667 | 0.29 | 0.69 | 0.03 | -0.57 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 367.50 | 7.25 | 7.60 | 7.43 | 7.30 | +6.35 | +668.43% | 0.02 | 2,765 | 432 | 0.28 | 0.60 | 0.04 | -0.62 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 370.00 | 5.60 | 5.90 | 5.75 | 5.74 | +5.07 | +756.72% | 0.02 | 16,868 | 966 | 0.29 | 0.50 | 0.04 | -0.64 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 372.50 | 4.35 | 4.45 | 4.40 | 4.43 | +3.80 | +603.18% | 0.01 | 6,033 | 381 | 0.29 | 0.39 | 0.04 | -0.63 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 375.00 | 3.20 | 3.30 | 3.25 | 3.20 | +2.87 | +869.70% | 0.01 | 9,423 | 891 | 0.29 | 0.30 | 0.04 | -0.58 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 377.50 | 2.25 | 2.35 | 2.30 | 2.30 | +2.05 | +820.00% | 0.01 | 3,534 | 418 | 0.29 | 0.22 | 0.03 | -0.51 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 380.00 | 1.60 | 1.65 | 1.63 | 1.65 | +1.45 | +725.00% | 0.00 | 5,034 | 507 | 0.30 | 0.16 | 0.03 | -0.42 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 382.50 | 1.04 | 1.12 | 1.08 | 1.11 | +0.79 | +246.88% | 0.00 | 1,299 | 349 | 0.31 | 0.11 | 0.02 | -0.33 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 385.00 | 0.71 | 0.76 | 0.74 | 0.73 | +0.65 | +812.50% | 0.00 | 5,318 | 529 | 0.32 | 0.07 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 387.50 | 0.48 | 0.50 | 0.49 | 0.49 | +0.36 | +276.93% | 0.00 | 3,213 | 487 | 0.33 | 0.05 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 390.00 | 0.30 | 0.34 | 0.32 | 0.33 | +0.27 | +450.00% | 0.00 | 3,075 | 615 | 0.33 | 0.03 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 392.50 | 0.20 | 0.25 | 0.23 | 0.25 | +0.19 | +316.67% | 0.00 | 1,378 | 140 | 0.36 | 0.02 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 395.00 | 0.11 | 0.18 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 301 | 369 | 0.36 | 0.01 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 397.50 | 0.08 | 0.11 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 230 | 178 | 0.38 | 0.01 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 400.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 0.00 | 1,896 | 1,444 | 0.39 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 402.50 | 0.01 | 0.08 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 216 | 184 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 405.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 159 | 232 | 0.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 407.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 22 | 152 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 410.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 151 | 385 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 412.50 | 0.00 | 0.50 | 0.25 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 415.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 58 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 417.50 | 0.00 | 0.30 | 0.15 | 0.23 | +0.14 | +155.56% | 0.00 | 2 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 100 | 117 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 422.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 3 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 51 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 427.50 | 0.00 | 2.13 | 1.07 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 432.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 435.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 84 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 437.50 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 34 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 442.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:00 PM EST |
| 445.00 | 0.00 | 1.06 | 0.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:00 PM EST |
| 447.50 | 0.00 | 2.05 | 1.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:00 PM EST |
| 450.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 232 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 452.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 455.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 457.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2,641 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 490.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:00 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 9,062 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 505.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 510.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 515.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 525.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 11 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 305.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 310.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 39 | 63 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.00 | 11 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 320.00 | 0.00 | 0.66 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 118 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.11 | -64.71% | 0.00 | 4 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 327.50 | 0.00 | 0.13 | 0.07 | 0.15 | % | 0.00 | 4 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 330.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.49 | -98.00% | 0.00 | 64 | 171 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 332.50 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 29 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST | |
| 335.00 | 0.02 | 0.15 | 0.09 | 0.05 | -0.63 | -92.65% | 0.00 | 284 | 301 | 0.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 337.50 | 0.05 | 0.27 | 0.16 | 0.09 | -0.70 | -88.61% | 0.00 | 55 | 645 | 0.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 340.00 | 0.06 | 0.09 | 0.08 | 0.08 | -1.22 | -93.85% | 0.00 | 272 | 244 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 342.50 | 0.01 | 0.15 | 0.08 | 0.08 | -1.72 | -95.56% | 0.00 | 487 | 251 | 0.41 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 345.00 | 0.07 | 0.14 | 0.11 | 0.14 | -2.07 | -93.67% | 0.00 | 571 | 1,587 | 0.39 | -0.01 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 347.50 | 0.01 | 0.20 | 0.11 | 0.11 | -2.87 | -96.31% | 0.00 | 268 | 898 | 0.38 | -0.02 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 350.00 | 0.17 | 0.22 | 0.20 | 0.19 | -3.51 | -94.87% | 0.00 | 2,238 | 572 | 0.36 | -0.03 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 352.50 | 0.10 | 0.38 | 0.24 | 0.20 | -4.55 | -95.79% | 0.00 | 1,080 | 243 | 0.34 | -0.05 | 0.01 | -0.16 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 355.00 | 0.30 | 0.36 | 0.33 | 0.31 | -6.04 | -95.12% | 0.00 | 1,364 | 458 | 0.33 | -0.07 | 0.01 | -0.23 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 357.50 | 0.43 | 0.51 | 0.47 | 0.49 | -7.46 | -93.84% | 0.00 | 2,016 | 263 | 0.32 | -0.11 | 0.02 | -0.31 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 360.00 | 0.63 | 0.70 | 0.67 | 0.69 | -9.11 | -92.96% | 0.00 | 4,542 | 661 | 0.31 | -0.16 | 0.02 | -0.41 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 362.50 | 0.93 | 1.00 | 0.97 | 0.95 | -9.15 | -90.60% | 0.00 | 2,099 | 166 | 0.30 | -0.23 | 0.03 | -0.49 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 365.00 | 1.32 | 1.42 | 1.37 | 1.39 | -11.41 | -89.15% | 0.00 | 5,853 | 1,185 | 0.29 | -0.31 | 0.03 | -0.57 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 367.50 | 2.00 | 2.10 | 2.05 | 2.13 | -13.84 | -86.67% | 0.01 | 3,401 | 278 | 0.29 | -0.40 | 0.04 | -0.62 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 370.00 | 2.82 | 2.98 | 2.90 | 2.85 | -15.34 | -84.34% | 0.01 | 4,123 | 724 | 0.29 | -0.50 | 0.04 | -0.64 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 372.50 | 3.85 | 4.10 | 3.98 | 3.95 | -16.17 | -80.37% | 0.01 | 886 | 759 | 0.29 | -0.61 | 0.04 | -0.63 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 375.00 | 5.20 | 5.35 | 5.28 | 5.30 | -17.12 | -76.36% | 0.01 | 394 | 829 | 0.30 | -0.70 | 0.04 | -0.58 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 377.50 | 6.75 | 7.10 | 6.93 | 7.60 | -17.02 | -69.14% | 0.02 | 21 | 403 | 0.29 | -0.78 | 0.03 | -0.51 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 380.00 | 8.50 | 8.75 | 8.63 | 9.57 | -16.23 | -62.91% | 0.02 | 177 | 815 | 0.29 | -0.84 | 0.03 | -0.42 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 382.50 | 10.25 | 12.70 | 11.48 | 13.60 | -15.66 | -53.52% | 0.03 | 205 | 8 | 0.39 | -0.89 | 0.02 | -0.33 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 385.00 | 12.50 | 14.80 | 13.65 | 14.65 | -17.31 | -54.17% | 0.04 | 45 | 130 | 0.43 | -0.93 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 387.50 | 14.75 | 17.05 | 15.90 | 17.70 | -16.77 | -48.66% | 0.04 | 6 | 3 | 0.56 | -0.95 | 0.01 | -0.18 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 390.00 | 17.05 | 19.40 | 18.23 | 18.20 | -18.44 | -50.33% | 0.05 | 32 | 9 | 0.56 | -0.97 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 392.50 | 18.90 | 21.80 | 20.35 | 21.57 | -19.73 | -47.78% | 0.05 | 11 | 6 | 0.54 | -0.98 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 395.00 | 21.60 | 24.25 | 22.93 | 23.88 | -13.68 | -36.43% | 0.06 | 30 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 397.50 | 24.25 | 26.70 | 25.48 | 27.00 | +3.24 | +13.64% | 0.06 | 14 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 400.00 | 26.15 | 29.20 | 27.68 | 29.27 | -14.68 | -33.41% | 0.07 | 8 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:59:00 PM EST |
| 402.50 | 28.50 | 31.65 | 30.08 | 46.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 405.00 | 31.05 | 34.15 | 32.60 | 29.22 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:59:00 PM EST |
| 407.50 | 33.70 | 36.65 | 35.18 | 38.98 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 410.00 | 36.15 | 39.15 | 37.65 | 55.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 412.50 | 39.05 | 41.70 | 40.38 | 37.88 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 415.00 | 41.20 | 44.15 | 42.68 | 58.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 417.50 | 44.05 | 46.65 | 45.35 | 44.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 420.00 | 46.15 | 48.75 | 47.45 | 46.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:59:00 PM EST |
| 422.50 | 48.75 | 51.65 | 50.20 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 425.00 | 51.05 | 54.15 | 52.60 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 427.50 | 53.75 | 56.65 | 55.20 | 52.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 430.00 | 57.00 | 59.15 | 58.08 | 54.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:59:00 PM EST |
| 432.50 | 59.00 | 61.65 | 60.33 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 435.00 | 61.30 | 64.15 | 62.73 | 59.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:59:00 PM EST |
| 437.50 | 64.10 | 66.65 | 65.38 | 54.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 2:59:00 PM EST |
| 440.00 | 66.15 | 69.15 | 67.65 | 81.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:59:00 PM EST |
| 442.50 | 68.90 | 71.65 | 70.28 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 445.00 | 71.15 | 74.15 | 72.65 | 48.12 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:59:00 PM EST |
| 447.50 | 74.05 | 76.65 | 75.35 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 450.00 | 76.35 | 79.15 | 77.75 | 50.41 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:59:00 PM EST |
| 452.50 | 79.10 | 81.65 | 80.38 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 455.00 | 81.50 | 84.15 | 82.83 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 457.50 | 83.75 | 86.65 | 85.20 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 460.00 | 86.30 | 89.15 | 87.73 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 465.00 | 91.30 | 94.15 | 92.73 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 470.00 | 96.35 | 99.15 | 97.75 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 475.00 | 101.55 | 104.15 | 102.85 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 480.00 | 106.05 | 109.15 | 107.60 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 485.00 | 111.60 | 114.15 | 112.88 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 490.00 | 116.60 | 119.15 | 117.88 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 495.00 | 121.55 | 124.15 | 122.85 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 500.00 | 126.60 | 129.15 | 127.88 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 505.00 | 131.30 | 134.15 | 132.73 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 510.00 | 136.55 | 139.15 | 137.85 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 515.00 | 141.50 | 144.15 | 142.83 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 520.00 | 146.05 | 149.15 | 147.60 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST | |||
| 525.00 | 151.30 | 154.15 | 152.73 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:59:00 PM EST |