Options Chain for MICROSOFT CORP COM (MSFT) - $438.00 as of 5/9/2025 4:57:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 212.20 | 215.05 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 230.00 | 207.15 | 210.10 | 204.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 235.00 | 202.30 | 205.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 240.00 | 197.40 | 200.05 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 245.00 | 192.15 | 195.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 250.00 | 187.30 | 190.60 | 141.40 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:51 PM EST |
| 255.00 | 182.25 | 185.15 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 260.00 | 177.55 | 180.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 265.00 | 172.40 | 175.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 270.00 | 167.70 | 170.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 275.00 | 162.60 | 165.05 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 280.00 | 157.35 | 160.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 285.00 | 152.40 | 155.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 290.00 | 148.00 | 150.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 295.00 | 142.90 | 145.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 300.00 | 137.75 | 140.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 305.00 | 132.45 | 135.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 310.00 | 127.80 | 130.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 315.00 | 122.20 | 125.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 320.00 | 117.50 | 120.45 | 120.21 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.99 | 0.00 | -0.02 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 325.00 | 113.00 | 116.05 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:51 PM EST | |||
| 330.00 | 107.55 | 111.05 | 101.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/1/2025 | 5/9/2025 3:59:51 PM EST |
| 335.00 | 102.75 | 105.90 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:51 PM EST | |||
| 340.00 | 97.70 | 100.95 | 52.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.04 | 4/25/2025 | 5/9/2025 3:59:51 PM EST |
| 345.00 | 93.25 | 96.05 | 92.85 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 350.00 | 87.70 | 90.95 | 90.70 | +3.70 | +4.26% | 1 | 10 | 0.55 | 0.98 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 355.00 | 82.45 | 86.20 | 40.18 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.97 | 0.00 | -0.07 | 4/30/2025 | 5/9/2025 3:59:51 PM EST |
| 360.00 | 77.65 | 81.05 | 78.10 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.97 | 0.00 | -0.07 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 365.00 | 72.65 | 76.35 | 71.05 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.96 | 0.00 | -0.08 | 5/1/2025 | 5/9/2025 3:59:51 PM EST |
| 370.00 | 69.00 | 70.65 | 73.67 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.96 | 0.00 | -0.09 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 375.00 | 62.75 | 66.75 | 63.38 | +2.85 | +4.71% | 1 | 28 | 0.43 | 0.95 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 380.00 | 59.05 | 61.80 | 63.00 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.94 | 0.00 | -0.11 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 385.00 | 54.45 | 56.90 | 53.82 | -5.08 | -8.63% | 1 | 45 | 0.41 | 0.93 | 0.00 | -0.12 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 390.00 | 49.75 | 52.00 | 48.78 | -5.06 | -9.40% | 9 | 285 | 0.39 | 0.92 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 395.00 | 44.95 | 47.50 | 45.49 | -2.49 | -5.19% | 2 | 76 | 0.34 | 0.90 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 400.00 | 40.35 | 42.40 | 39.45 | -4.55 | -10.35% | 6 | 326 | 0.25 | 0.89 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 405.00 | 35.10 | 38.10 | 35.74 | -4.91 | -12.08% | 10 | 102 | 0.24 | 0.87 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 410.00 | 30.45 | 33.45 | 29.82 | -5.75 | -16.17% | 1 | 277 | 0.25 | 0.85 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 415.00 | 26.60 | 28.90 | 27.35 | -3.01 | -9.92% | 4 | 231 | 0.23 | 0.82 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 420.00 | 22.70 | 25.05 | 22.60 | -2.40 | -9.60% | 13 | 154 | 0.23 | 0.78 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 425.00 | 18.05 | 20.60 | 19.31 | -4.10 | -17.52% | 10 | 179 | 0.22 | 0.73 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 430.00 | 14.35 | 16.80 | 14.61 | -1.39 | -8.69% | 11 | 472 | 0.22 | 0.66 | 0.02 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 435.00 | 12.20 | 12.50 | 12.36 | -2.64 | -17.60% | 342 | 653 | 0.21 | 0.59 | 0.02 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 440.00 | 9.25 | 9.50 | 9.39 | -0.89 | -8.66% | 143 | 769 | 0.20 | 0.50 | 0.02 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 445.00 | 6.80 | 7.00 | 6.95 | -1.98 | -22.18% | 82 | 253 | 0.19 | 0.41 | 0.02 | -0.16 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 450.00 | 3.80 | 5.80 | 4.90 | -0.79 | -13.89% | 153 | 3,012 | 0.19 | 0.32 | 0.02 | -0.15 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 455.00 | 2.89 | 3.35 | 3.30 | -1.65 | -33.34% | 37 | 691 | 0.18 | 0.24 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 460.00 | 1.83 | 2.50 | 2.21 | -0.48 | -17.85% | 62 | 422 | 0.18 | 0.18 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 465.00 | 1.22 | 1.36 | 1.32 | -0.33 | -20.00% | 47 | 453 | 0.18 | 0.12 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 470.00 | 0.74 | 0.83 | 0.80 | -0.28 | -25.93% | 95 | 349 | 0.17 | 0.09 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 475.00 | 0.23 | 0.51 | 0.45 | -0.31 | -40.79% | 36 | 99 | 0.17 | 0.06 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 480.00 | 0.26 | 0.33 | 0.31 | -0.12 | -27.91% | 30 | 909 | 0.18 | 0.04 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 485.00 | 0.15 | 0.22 | 0.19 | -0.14 | -42.43% | 6 | 81 | 0.18 | 0.03 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 490.00 | 0.09 | 0.15 | 0.12 | -0.14 | -53.85% | 8 | 72 | 0.18 | 0.02 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 495.00 | 0.05 | 0.11 | 0.09 | -0.11 | -55.00% | 1 | 23 | 0.18 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 500.00 | 0.02 | 0.08 | 0.04 | -0.06 | -60.00% | 9 | 93 | 0.19 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 505.00 | 0.01 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.19 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 510.00 | 0.02 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 515.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
| 520.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 1 | 80 | 0.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 525.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 530.00 | 0.00 | 0.04 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 540.00 | 0.00 | 0.04 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 550.00 | 0.00 | 0.03 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 560.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 235.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.04 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:51 PM EST |
| 245.00 | 0.00 | 0.04 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 275.00 | 0.00 | 0.06 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 285.00 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
| 290.00 | 0.01 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:51 PM EST |
| 295.00 | 0.02 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 300.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 305.00 | 0.04 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 310.00 | 0.05 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.00 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 315.00 | 0.07 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | -0.02 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 320.00 | 0.08 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 393 | 0.47 | -0.01 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 325.00 | 0.10 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/9/2025 3:59:51 PM EST |
| 330.00 | 0.13 | 0.19 | 0.15 | -0.06 | -28.58% | 30 | 34 | 0.44 | -0.01 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 335.00 | 0.17 | 0.22 | 0.21 | +0.02 | +10.53% | 3 | 75 | 0.44 | -0.01 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 340.00 | 0.18 | 0.25 | 0.23 | 0.00 | 0.00% | 1 | 144 | 0.42 | -0.01 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 345.00 | 0.01 | 0.28 | 0.26 | -0.01 | -3.71% | 7 | 76 | 0.41 | -0.02 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 350.00 | 0.26 | 0.32 | 0.29 | +0.08 | +38.10% | 8 | 47 | 0.39 | -0.02 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 355.00 | 0.09 | 0.37 | 0.51 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.03 | 0.00 | -0.07 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 360.00 | 0.35 | 0.43 | 0.32 | 0.00 | 0.00% | 0 | 201 | 0.37 | -0.03 | 0.00 | -0.07 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 365.00 | 0.43 | 0.49 | 0.47 | -0.03 | -6.00% | 8 | 110 | 0.36 | -0.04 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 370.00 | 0.50 | 0.57 | 0.60 | -0.04 | -6.25% | 10 | 113 | 0.34 | -0.04 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 375.00 | 0.59 | 0.68 | 0.70 | +0.05 | +7.70% | 2 | 60 | 0.33 | -0.05 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 380.00 | 0.70 | 0.79 | 0.83 | +0.07 | +9.22% | 3 | 161 | 0.32 | -0.06 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 385.00 | 0.84 | 1.33 | 0.94 | -0.03 | -3.10% | 14 | 43 | 0.31 | -0.07 | 0.00 | -0.12 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 390.00 | 1.01 | 1.12 | 1.08 | -0.02 | -1.82% | 37 | 367 | 0.29 | -0.08 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 395.00 | 1.23 | 1.35 | 1.33 | +0.02 | +1.53% | 38 | 269 | 0.28 | -0.10 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 400.00 | 1.52 | 1.64 | 1.59 | -0.26 | -14.06% | 139 | 386 | 0.27 | -0.11 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 405.00 | 1.90 | 2.03 | 1.97 | -0.32 | -13.98% | 58 | 220 | 0.26 | -0.13 | 0.01 | -0.14 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 410.00 | 2.19 | 2.72 | 2.50 | +0.20 | +8.70% | 312 | 364 | 0.25 | -0.15 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 415.00 | 3.00 | 4.15 | 3.08 | -0.52 | -14.45% | 84 | 245 | 0.24 | -0.18 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 420.00 | 3.40 | 4.05 | 3.90 | -0.54 | -12.17% | 47 | 279 | 0.23 | -0.22 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 425.00 | 4.85 | 5.10 | 4.95 | -0.70 | -12.39% | 19 | 251 | 0.22 | -0.27 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 430.00 | 6.25 | 6.50 | 6.18 | -0.84 | -11.97% | 23 | 255 | 0.22 | -0.34 | 0.02 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 435.00 | 7.90 | 8.20 | 7.98 | -0.76 | -8.70% | 97 | 167 | 0.21 | -0.41 | 0.02 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 440.00 | 10.00 | 10.35 | 9.95 | -1.06 | -9.63% | 204 | 280 | 0.20 | -0.50 | 0.02 | -0.17 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 445.00 | 12.50 | 12.90 | 14.30 | +0.83 | +6.17% | 11 | 50 | 0.19 | -0.59 | 0.02 | -0.16 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 450.00 | 15.55 | 15.90 | 16.10 | -0.48 | -2.90% | 22 | 51 | 0.19 | -0.68 | 0.02 | -0.15 | 5/9/2025 | 5/9/2025 3:59:51 PM EST |
| 455.00 | 18.65 | 19.75 | 23.23 | 0.00 | 0.00% | 0 | 4 | 0.19 | -0.76 | 0.01 | -0.13 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 460.00 | 22.25 | 24.35 | 22.60 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.82 | 0.01 | -0.10 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 465.00 | 27.00 | 29.65 | 30.66 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.88 | 0.01 | -0.08 | 5/7/2025 | 5/9/2025 3:59:51 PM EST |
| 470.00 | 30.80 | 33.65 | 28.85 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.91 | 0.01 | -0.06 | 5/8/2025 | 5/9/2025 3:59:51 PM EST |
| 475.00 | 35.95 | 38.25 | 41.07 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.05 | 5/2/2025 | 5/9/2025 3:59:51 PM EST |
| 480.00 | 40.60 | 42.85 | 44.83 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.96 | 0.00 | -0.03 | 5/6/2025 | 5/9/2025 3:59:51 PM EST |
| 485.00 | 45.75 | 48.45 | % | 0 | 0 | 0.29 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 490.00 | 50.75 | 53.30 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:51 PM EST | |||
| 495.00 | 55.45 | 58.45 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 500.00 | 60.85 | 63.10 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:51 PM EST | |||
| 505.00 | 66.05 | 67.70 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 510.00 | 70.05 | 73.00 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 515.00 | 75.75 | 77.80 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 520.00 | 80.60 | 83.15 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 525.00 | 85.45 | 88.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 530.00 | 90.25 | 93.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 540.00 | 100.50 | 103.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 550.00 | 110.60 | 113.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST | |||
| 560.00 | 120.55 | 123.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:51 PM EST |