Options Chain for MICROSOFT CORP COM (MSFT) - $449.99 as of 6/1/2026 5:33:10 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 | 190.30 | 193.60 | 191.95 | 143.25 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 280.00 | 180.10 | 183.65 | 181.88 | 182.66 | +33.37 | +22.36% | 0.65 | 1 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 290.00 | 170.30 | 173.70 | 172.00 | 127.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:10 PM EST |
| 300.00 | 160.35 | 163.75 | 162.05 | 117.00 | 0.00 | 0.00% | 0.54 | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:10 PM EST |
| 305.00 | 155.40 | 158.80 | 157.10 | 112.55 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/1/2026 4:00:10 PM EST |
| 310.00 | 150.40 | 153.80 | 152.10 | 105.30 | 0.00 | 0.00% | 0.49 | 0 | 26 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 315.00 | 145.50 | 148.85 | 147.18 | 100.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 320.00 | 140.65 | 143.90 | 142.28 | 95.50 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.80 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 325.00 | 135.50 | 138.95 | 137.23 | % | 0.42 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 6/1/2026 4:00:10 PM EST | |||
| 330.00 | 130.70 | 133.95 | 132.33 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 6/1/2026 4:00:10 PM EST | |||
| 335.00 | 125.50 | 129.00 | 127.25 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.05 | 6/1/2026 4:00:10 PM EST | |||
| 340.00 | 120.65 | 124.05 | 122.35 | % | 0.36 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 6/1/2026 4:00:10 PM EST | |||
| 345.00 | 115.65 | 119.15 | 117.40 | 71.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 350.00 | 110.95 | 114.15 | 112.55 | 112.45 | +39.28 | +53.69% | 0.32 | 2 | 9 | 0.65 | 0.99 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 355.00 | 106.05 | 109.25 | 107.65 | 65.65 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.62 | 0.99 | 0.00 | -0.07 | 5/21/2026 | 6/1/2026 4:00:10 PM EST |
| 360.00 | 101.15 | 104.35 | 102.75 | 106.43 | +37.36 | +54.09% | 0.29 | 1 | 4 | 0.60 | 0.98 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 365.00 | 96.25 | 99.45 | 97.85 | 51.12 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.57 | 0.98 | 0.00 | -0.08 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 370.00 | 91.35 | 94.55 | 92.95 | 75.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.53 | 0.98 | 0.00 | -0.09 | 5/29/2026 | 6/1/2026 4:00:10 PM EST |
| 375.00 | 86.35 | 89.70 | 88.03 | 47.10 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.53 | 0.97 | 0.00 | -0.10 | 5/21/2026 | 6/1/2026 4:00:10 PM EST |
| 380.00 | 81.65 | 84.85 | 83.25 | 42.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.51 | 0.96 | 0.00 | -0.11 | 5/28/2026 | 6/1/2026 4:00:10 PM EST |
| 385.00 | 76.85 | 80.05 | 78.45 | 45.52 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.49 | 0.95 | 0.00 | -0.12 | 5/28/2026 | 6/1/2026 4:00:10 PM EST |
| 390.00 | 72.10 | 75.25 | 73.68 | 62.54 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.48 | 0.94 | 0.00 | -0.13 | 5/29/2026 | 6/1/2026 4:00:10 PM EST |
| 395.00 | 67.30 | 70.50 | 68.90 | 68.45 | +17.55 | +34.48% | 0.17 | 5 | 36 | 0.46 | 0.93 | 0.00 | -0.15 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 400.00 | 62.75 | 65.85 | 64.30 | 63.30 | +17.30 | +37.61% | 0.16 | 60 | 59 | 0.35 | 0.92 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 405.00 | 58.00 | 60.20 | 59.10 | 62.37 | +31.37 | +101.20% | 0.15 | 7 | 129 | 0.35 | 0.91 | 0.00 | -0.17 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 410.00 | 53.70 | 56.75 | 55.23 | 55.90 | +17.65 | +46.15% | 0.13 | 11 | 71 | 0.36 | 0.89 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 415.00 | 49.35 | 51.90 | 50.63 | 50.50 | +10.23 | +25.41% | 0.12 | 6 | 221 | 0.35 | 0.87 | 0.00 | -0.20 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 420.00 | 45.15 | 48.05 | 46.60 | 48.55 | +13.45 | +38.32% | 0.11 | 32 | 146 | 0.35 | 0.85 | 0.01 | -0.22 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 425.00 | 41.00 | 42.85 | 41.93 | 44.13 | +11.13 | +33.73% | 0.10 | 77 | 271 | 0.33 | 0.82 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 430.00 | 37.25 | 38.95 | 38.10 | 38.75 | +12.00 | +44.86% | 0.09 | 62 | 500 | 0.33 | 0.79 | 0.01 | -0.25 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 435.00 | 33.45 | 35.50 | 34.48 | 36.42 | +10.94 | +42.94% | 0.08 | 46 | 173 | 0.33 | 0.75 | 0.01 | -0.27 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 440.00 | 29.95 | 32.65 | 31.30 | 32.65 | +10.57 | +47.88% | 0.07 | 100 | 671 | 0.34 | 0.72 | 0.01 | -0.28 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 445.00 | 26.40 | 28.60 | 27.50 | 28.50 | +8.55 | +42.86% | 0.06 | 95 | 492 | 0.34 | 0.67 | 0.01 | -0.30 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 450.00 | 23.25 | 25.65 | 24.45 | 23.45 | +6.70 | +40.00% | 0.05 | 417 | 924 | 0.34 | 0.63 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 455.00 | 21.00 | 22.25 | 21.63 | 23.50 | +8.98 | +61.85% | 0.05 | 383 | 535 | 0.33 | 0.59 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 460.00 | 18.45 | 19.75 | 19.10 | 19.00 | +6.60 | +53.23% | 0.04 | 592 | 586 | 0.34 | 0.54 | 0.01 | -0.32 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 465.00 | 16.25 | 17.65 | 16.95 | 17.00 | +6.34 | +59.48% | 0.04 | 735 | 323 | 0.34 | 0.50 | 0.01 | -0.32 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 470.00 | 14.00 | 15.35 | 14.68 | 15.00 | +6.44 | +75.24% | 0.03 | 730 | 216 | 0.33 | 0.46 | 0.01 | -0.32 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 475.00 | 12.30 | 13.50 | 12.90 | 12.86 | +5.11 | +65.94% | 0.03 | 562 | 465 | 0.34 | 0.41 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 480.00 | 11.00 | 11.60 | 11.30 | 11.40 | +4.85 | +74.05% | 0.02 | 18,245 | 222 | 0.34 | 0.38 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 485.00 | 9.35 | 10.35 | 9.85 | 9.79 | +4.19 | +74.83% | 0.02 | 293 | 331 | 0.34 | 0.34 | 0.01 | -0.30 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 490.00 | 8.40 | 9.00 | 8.70 | 8.60 | +3.90 | +82.98% | 0.02 | 2,001 | 328 | 0.35 | 0.30 | 0.01 | -0.28 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 495.00 | 6.90 | 7.70 | 7.30 | 7.57 | +3.77 | +99.22% | 0.01 | 175 | 352 | 0.35 | 0.27 | 0.01 | -0.27 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 500.00 | 6.40 | 6.90 | 6.65 | 6.45 | +3.05 | +89.71% | 0.01 | 947 | 214 | 0.36 | 0.24 | 0.01 | -0.26 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 505.00 | 5.00 | 6.20 | 5.60 | 6.00 | +3.13 | +109.06% | 0.01 | 149 | 26 | 0.36 | 0.22 | 0.01 | -0.24 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 510.00 | 4.70 | 5.40 | 5.05 | 5.35 | +3.00 | +127.66% | 0.01 | 143 | 35 | 0.36 | 0.19 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 515.00 | 3.90 | 4.75 | 4.33 | 4.70 | +3.23 | +219.73% | 0.01 | 34 | 10 | 0.37 | 0.17 | 0.01 | -0.21 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 520.00 | 3.35 | 4.20 | 3.78 | 3.99 | +2.29 | +134.71% | 0.01 | 128 | 38 | 0.37 | 0.15 | 0.00 | -0.20 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 525.00 | 3.10 | 3.75 | 3.43 | 3.40 | +1.93 | +131.30% | 0.01 | 90 | 17 | 0.38 | 0.13 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 530.00 | 2.76 | 3.50 | 3.13 | 2.95 | +1.65 | +126.93% | 0.01 | 113 | 71 | 0.39 | 0.12 | 0.00 | -0.17 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 535.00 | 2.26 | 2.92 | 2.59 | 2.73 | +1.84 | +206.75% | 0.00 | 17 | 2 | 0.39 | 0.11 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 540.00 | 1.96 | 2.45 | 2.21 | 2.23 | +1.23 | +123.00% | 0.00 | 125 | 17 | 0.39 | 0.10 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 545.00 | 1.78 | 2.41 | 2.10 | 2.27 | +1.51 | +198.69% | 0.00 | 12 | 9 | 0.40 | 0.09 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 550.00 | 1.75 | 2.01 | 1.88 | 1.84 | +1.07 | +138.97% | 0.00 | 329 | 62 | 0.40 | 0.08 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 555.00 | 1.42 | 2.01 | 1.72 | 1.78 | +1.11 | +165.68% | 0.00 | 86 | 34 | 0.41 | 0.07 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:10 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 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 2.07 | 1.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 4:00:10 PM EST | |||
| 305.00 | 0.00 | 1.95 | 0.98 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 1.91 | 0.96 | 0.13 | -0.03 | -18.75% | 0.00 | 2 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 315.00 | 0.01 | 0.71 | 0.36 | 0.15 | -0.13 | -46.43% | 0.00 | 8 | 56 | 0.55 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 320.00 | 0.01 | 0.50 | 0.26 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 325.00 | 0.01 | 0.50 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.49 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 6/1/2026 4:00:10 PM EST |
| 330.00 | 0.01 | 0.49 | 0.25 | 0.17 | -0.08 | -32.00% | 0.00 | 14 | 255 | 0.47 | 0.00 | 0.00 | -0.04 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 335.00 | 0.01 | 0.43 | 0.22 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 62 | 0.45 | 0.00 | 0.00 | -0.05 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 340.00 | 0.04 | 1.00 | 0.52 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 6/1/2026 4:00:10 PM EST |
| 345.00 | 0.01 | 0.46 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.41 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 6/1/2026 4:00:10 PM EST |
| 350.00 | 0.01 | 0.74 | 0.38 | 0.38 | +0.08 | +26.67% | 0.00 | 1 | 377 | 0.41 | -0.01 | 0.00 | -0.06 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 355.00 | 0.11 | 0.50 | 0.31 | 0.33 | -0.14 | -29.79% | 0.00 | 7 | 159 | 0.42 | -0.01 | 0.00 | -0.07 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 360.00 | 0.13 | 0.50 | 0.32 | 0.42 | +0.02 | +5.00% | 0.00 | 14 | 125 | 0.40 | -0.02 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 365.00 | 0.34 | 0.59 | 0.47 | 0.45 | -0.14 | -23.73% | 0.00 | 13 | 81 | 0.41 | -0.02 | 0.00 | -0.08 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 370.00 | 0.46 | 0.81 | 0.64 | 0.50 | -0.20 | -28.58% | 0.00 | 79 | 114 | 0.41 | -0.02 | 0.00 | -0.09 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 375.00 | 0.50 | 0.75 | 0.63 | 0.62 | -0.22 | -26.19% | 0.00 | 34 | 100 | 0.39 | -0.03 | 0.00 | -0.10 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 380.00 | 0.68 | 1.03 | 0.86 | 0.75 | -0.27 | -26.48% | 0.00 | 60 | 288 | 0.39 | -0.04 | 0.00 | -0.11 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 385.00 | 0.78 | 1.13 | 0.96 | 0.94 | -0.30 | -24.20% | 0.00 | 73 | 274 | 0.38 | -0.05 | 0.00 | -0.12 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 390.00 | 0.96 | 1.25 | 1.11 | 1.07 | -0.48 | -30.97% | 0.00 | 139 | 233 | 0.37 | -0.06 | 0.00 | -0.13 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 395.00 | 1.26 | 1.62 | 1.44 | 1.42 | -0.50 | -26.05% | 0.00 | 63 | 267 | 0.37 | -0.07 | 0.00 | -0.15 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 400.00 | 1.50 | 1.82 | 1.66 | 1.64 | -0.65 | -28.39% | 0.00 | 127 | 370 | 0.36 | -0.08 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 405.00 | 1.87 | 2.26 | 2.07 | 2.05 | -0.97 | -32.12% | 0.01 | 61 | 191 | 0.35 | -0.09 | 0.00 | -0.17 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 410.00 | 2.32 | 2.72 | 2.52 | 2.30 | -1.10 | -32.36% | 0.01 | 143 | 257 | 0.35 | -0.11 | 0.00 | -0.19 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 415.00 | 2.89 | 3.35 | 3.12 | 3.09 | -1.76 | -36.29% | 0.01 | 121 | 185 | 0.34 | -0.13 | 0.00 | -0.20 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 420.00 | 3.55 | 4.10 | 3.83 | 3.77 | -2.26 | -37.48% | 0.01 | 1,010 | 203 | 0.34 | -0.15 | 0.01 | -0.22 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 425.00 | 4.40 | 4.95 | 4.68 | 4.63 | -1.67 | -26.51% | 0.01 | 117 | 530 | 0.34 | -0.18 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 430.00 | 5.15 | 6.05 | 5.60 | 5.59 | -2.71 | -32.66% | 0.01 | 132 | 39 | 0.33 | -0.21 | 0.01 | -0.25 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 435.00 | 6.45 | 7.30 | 6.88 | 6.90 | -2.27 | -24.76% | 0.02 | 76 | 84 | 0.33 | -0.25 | 0.01 | -0.27 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 440.00 | 7.85 | 8.80 | 8.33 | 8.33 | -4.32 | -34.15% | 0.02 | 939 | 42 | 0.33 | -0.28 | 0.01 | -0.28 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 445.00 | 9.50 | 10.60 | 10.05 | 9.58 | -4.87 | -33.71% | 0.02 | 72 | 308 | 0.33 | -0.33 | 0.01 | -0.30 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 450.00 | 11.35 | 12.55 | 11.95 | 11.50 | -4.50 | -28.13% | 0.03 | 152 | 28 | 0.33 | -0.37 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 455.00 | 12.90 | 15.00 | 13.95 | 13.58 | -5.64 | -29.35% | 0.03 | 32 | 8 | 0.33 | -0.41 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 460.00 | 15.40 | 17.25 | 16.33 | 15.95 | -9.05 | -36.20% | 0.04 | 103 | 108 | 0.33 | -0.46 | 0.01 | -0.32 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 465.00 | 17.80 | 20.20 | 19.00 | 18.50 | % | 0.04 | 16 | 0 | 0.33 | -0.50 | 0.01 | -0.32 | 6/1/2026 | 6/1/2026 4:00:10 PM EST | |
| 470.00 | 20.70 | 22.95 | 21.83 | 22.00 | -9.60 | -30.38% | 0.05 | 14 | 6 | 0.33 | -0.54 | 0.01 | -0.32 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 475.00 | 23.75 | 26.25 | 25.00 | 24.72 | -7.77 | -23.92% | 0.05 | 69 | 13 | 0.33 | -0.59 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 480.00 | 27.15 | 29.70 | 28.43 | 28.38 | -10.94 | -27.83% | 0.06 | 2 | 8 | 0.34 | -0.62 | 0.01 | -0.31 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 485.00 | 30.75 | 33.30 | 32.03 | 32.10 | -10.25 | -24.21% | 0.07 | 11 | 3 | 0.34 | -0.66 | 0.01 | -0.30 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 490.00 | 34.55 | 37.10 | 35.83 | 35.30 | % | 0.07 | 42 | 0 | 0.34 | -0.70 | 0.01 | -0.28 | 6/1/2026 | 6/1/2026 4:00:10 PM EST | |
| 495.00 | 38.50 | 41.10 | 39.80 | 35.15 | -42.98 | -55.02% | 0.08 | 3 | 3 | 0.35 | -0.73 | 0.01 | -0.27 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 500.00 | 42.40 | 45.30 | 43.85 | 44.00 | -39.03 | -47.01% | 0.09 | 51 | 4 | 0.35 | -0.76 | 0.01 | -0.26 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 505.00 | 46.60 | 49.70 | 48.15 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.24 | 6/1/2026 4:00:10 PM EST | |||
| 510.00 | 51.20 | 54.00 | 52.60 | 51.73 | % | 0.10 | 10 | 0 | 0.36 | -0.81 | 0.01 | -0.23 | 6/1/2026 | 6/1/2026 4:00:10 PM EST | |
| 515.00 | 55.40 | 58.35 | 56.88 | 76.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.83 | 0.01 | -0.21 | 5/29/2026 | 6/1/2026 4:00:10 PM EST |
| 520.00 | 59.90 | 62.90 | 61.40 | 93.57 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.85 | 0.00 | -0.20 | 5/28/2026 | 6/1/2026 4:00:10 PM EST |
| 525.00 | 64.50 | 67.55 | 66.03 | % | 0.13 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.19 | 6/1/2026 4:00:10 PM EST | |||
| 530.00 | 69.15 | 72.25 | 70.70 | % | 0.13 | 0 | 0 | 0.37 | -0.88 | 0.00 | -0.17 | 6/1/2026 4:00:10 PM EST | |||
| 535.00 | 74.00 | 77.05 | 75.53 | % | 0.14 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.16 | 6/1/2026 4:00:10 PM EST | |||
| 540.00 | 78.65 | 81.80 | 80.23 | 80.18 | -33.39 | -29.40% | 0.15 | 4 | 0 | 0.47 | -0.90 | 0.00 | -0.16 | 6/1/2026 | 6/1/2026 4:00:10 PM EST |
| 545.00 | 83.40 | 86.55 | 84.98 | 84.95 | % | 0.16 | 3 | 0 | 0.48 | -0.91 | 0.00 | -0.14 | 6/1/2026 | 6/1/2026 4:00:10 PM EST | |
| 550.00 | 88.20 | 91.35 | 89.78 | % | 0.16 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.13 | 6/1/2026 4:00:10 PM EST | |||
| 555.00 | 93.05 | 96.25 | 94.65 | % | 0.17 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.12 | 6/1/2026 4:00:10 PM EST |