Options Chain for MICROSOFT CORP COM (MSFT) - $375.28 as of 7/1/2026 4:50:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 82.45 | 86.70 | 84.58 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 305.00 | 77.55 | 81.70 | 79.63 | 70.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:06 PM EST |
| 310.00 | 72.55 | 76.70 | 74.63 | 61.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:06 PM EST |
| 315.00 | 67.60 | 71.70 | 69.65 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 320.00 | 62.55 | 66.65 | 64.60 | 54.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:06 PM EST |
| 325.00 | 57.60 | 61.50 | 59.55 | 47.80 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 327.50 | 55.05 | 59.10 | 57.08 | 44.59 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 330.00 | 52.60 | 56.45 | 54.53 | 56.30 | +14.52 | +34.76% | 0.17 | 1 | 76 | 0.84 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 332.50 | 50.15 | 53.50 | 51.83 | 39.37 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 335.00 | 47.65 | 51.65 | 49.65 | 36.32 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.78 | 1.00 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 337.50 | 45.15 | 49.15 | 47.15 | % | 0.14 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 7/1/2026 4:00:06 PM EST | |||
| 340.00 | 42.65 | 46.85 | 44.75 | 28.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 342.50 | 40.30 | 43.80 | 42.05 | 18.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 345.00 | 37.80 | 41.40 | 39.60 | 40.95 | +13.75 | +50.56% | 0.11 | 3 | 153 | 0.66 | 0.99 | 0.00 | -0.10 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 347.50 | 35.35 | 39.25 | 37.30 | 25.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.13 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 350.00 | 32.90 | 36.70 | 34.80 | 20.01 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.61 | 0.97 | 0.00 | -0.21 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 352.50 | 30.45 | 34.45 | 32.45 | 32.70 | +13.45 | +69.87% | 0.09 | 2 | 202 | 0.58 | 0.97 | 0.00 | -0.21 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 355.00 | 28.05 | 31.25 | 29.65 | 30.50 | +13.96 | +84.41% | 0.08 | 2 | 13 | 0.55 | 0.96 | 0.01 | -0.26 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 357.50 | 25.75 | 29.55 | 27.65 | 32.00 | +15.15 | +89.92% | 0.08 | 3 | 33 | 0.52 | 0.94 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 360.00 | 23.35 | 27.05 | 25.20 | 29.23 | +13.13 | +81.56% | 0.07 | 32 | 71 | 0.51 | 0.93 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 362.50 | 21.05 | 24.15 | 22.60 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.49 | 0.91 | 0.01 | -0.34 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 365.00 | 18.80 | 22.55 | 20.68 | 20.45 | +8.50 | +71.13% | 0.06 | 5 | 287 | 0.47 | 0.89 | 0.01 | -0.38 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 367.50 | 16.60 | 20.45 | 18.53 | 20.48 | +11.33 | +123.83% | 0.05 | 9 | 55 | 0.45 | 0.86 | 0.01 | -0.41 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 370.00 | 15.35 | 16.95 | 16.15 | 16.84 | +7.45 | +79.34% | 0.04 | 130 | 294 | 0.25 | 0.82 | 0.02 | -0.44 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 372.50 | 13.50 | 14.95 | 14.23 | 15.50 | +7.64 | +97.21% | 0.04 | 492 | 525 | 0.27 | 0.78 | 0.02 | -0.48 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 375.00 | 11.70 | 13.10 | 12.40 | 12.40 | +5.79 | +87.60% | 0.03 | 175 | 396 | 0.28 | 0.74 | 0.02 | -0.51 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 377.50 | 10.10 | 11.25 | 10.68 | 10.55 | +5.70 | +117.53% | 0.03 | 182 | 66 | 0.28 | 0.69 | 0.02 | -0.53 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 380.00 | 9.15 | 9.65 | 9.40 | 8.70 | +4.32 | +98.63% | 0.02 | 938 | 633 | 0.30 | 0.63 | 0.02 | -0.55 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 382.50 | 7.35 | 8.20 | 7.78 | 8.00 | +4.55 | +131.89% | 0.02 | 407 | 83 | 0.29 | 0.58 | 0.02 | -0.56 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 385.00 | 6.55 | 7.10 | 6.83 | 6.68 | +3.65 | +120.47% | 0.02 | 935 | 235 | 0.31 | 0.52 | 0.02 | -0.56 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 387.50 | 5.05 | 5.90 | 5.48 | 5.63 | +3.35 | +146.93% | 0.01 | 1,048 | 83 | 0.30 | 0.46 | 0.02 | -0.55 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 390.00 | 4.60 | 5.00 | 4.80 | 4.90 | +2.80 | +133.34% | 0.01 | 912 | 492 | 0.32 | 0.41 | 0.02 | -0.54 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 392.50 | 3.50 | 4.30 | 3.90 | 3.78 | +2.28 | +152.00% | 0.01 | 624 | 40 | 0.32 | 0.36 | 0.02 | -0.51 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 395.00 | 3.00 | 4.00 | 3.50 | 3.21 | +1.86 | +137.78% | 0.01 | 611 | 86 | 0.32 | 0.31 | 0.02 | -0.49 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 397.50 | 2.10 | 2.96 | 2.53 | 3.10 | +2.00 | +181.82% | 0.01 | 142 | 61 | 0.32 | 0.27 | 0.02 | -0.45 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 400.00 | 2.10 | 2.40 | 2.25 | 2.28 | +1.24 | +119.24% | 0.01 | 5,185 | 2,069 | 0.34 | 0.23 | 0.02 | -0.41 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 402.50 | 1.50 | 2.21 | 1.86 | 1.73 | +0.94 | +118.99% | 0.00 | 323 | 167 | 0.34 | 0.20 | 0.01 | -0.37 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 405.00 | 1.40 | 1.72 | 1.56 | 1.50 | +0.84 | +127.28% | 0.00 | 248 | 137 | 0.35 | 0.17 | 0.01 | -0.34 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 407.50 | 0.86 | 1.50 | 1.18 | 1.17 | +0.59 | +101.73% | 0.00 | 46 | 49 | 0.35 | 0.14 | 0.01 | -0.30 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 410.00 | 0.83 | 1.23 | 1.03 | 0.95 | +0.50 | +111.12% | 0.00 | 313 | 183 | 0.35 | 0.11 | 0.01 | -0.26 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 412.50 | 0.47 | 0.96 | 0.72 | 0.80 | +0.44 | +122.23% | 0.00 | 55 | 4 | 0.35 | 0.09 | 0.01 | -0.23 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 415.00 | 0.35 | 0.76 | 0.56 | 0.65 | +0.29 | +80.56% | 0.00 | 188 | 991 | 0.34 | 0.08 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 417.50 | 0.27 | 0.61 | 0.44 | 0.56 | +0.21 | +60.00% | 0.00 | 104 | 17 | 0.35 | 0.06 | 0.01 | -0.16 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 420.00 | 0.07 | 0.67 | 0.37 | 0.45 | +0.17 | +60.72% | 0.00 | 96 | 34 | 0.36 | 0.05 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 422.50 | 0.00 | 0.80 | 0.40 | 0.44 | +0.14 | +46.67% | 0.00 | 24 | 5 | 0.47 | 0.04 | 0.00 | -0.10 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.04 | +16.67% | 0.00 | 67 | 42 | 0.42 | 0.03 | 0.00 | -0.09 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.31 | +0.06 | +24.00% | 0.00 | 27 | 201 | 0.45 | 0.02 | 0.00 | -0.05 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 435.00 | 0.10 | 0.40 | 0.25 | 0.28 | +0.08 | +40.00% | 0.00 | 14 | 8 | 0.45 | 0.01 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.83 | 0.42 | 0.11 | -0.01 | -8.34% | 0.00 | 10 | 10 | 0.62 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/1/2026 4:00:06 PM EST | |||
| 450.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 12 | 0.55 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 1.82 | 0.91 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 2.01 | 1.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 475.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 485.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 500.00 | 0.00 | 0.02 | 0.01 | 0.09 | % | 0.00 | 13 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 505.00 | 0.00 | 1.77 | 0.89 | 0.02 | % | 0.00 | 2 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 510.00 | 0.00 | 1.77 | 0.89 | 0.02 | % | 0.00 | 23 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 515.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 520.00 | 0.00 | 0.17 | 0.09 | 0.09 | % | 0.00 | 12 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 525.00 | 0.00 | 0.17 | 0.09 | 0.07 | % | 0.00 | 32 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 1.92 | 0.96 | 0.41 | +0.30 | +272.73% | 0.00 | 304 | 162 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 327.50 | 0.01 | 0.23 | 0.12 | 0.27 | +0.16 | +145.46% | 0.00 | 13 | 103 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 1.56 | 0.78 | 0.06 | -0.07 | -53.85% | 0.00 | 36 | 79 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 332.50 | 0.00 | 1.79 | 0.90 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 0.29 | 0.15 | 0.29 | +0.06 | +26.09% | 0.00 | 2 | 24 | 0.52 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 337.50 | 0.02 | 0.32 | 0.17 | 0.15 | -0.12 | -44.45% | 0.00 | 2 | 109 | 0.43 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.56 | 0.28 | 0.12 | -0.22 | -64.71% | 0.00 | 132 | 358 | 0.54 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 1.64 | 0.82 | 0.14 | -0.41 | -74.55% | 0.00 | 241 | 23 | 0.66 | -0.01 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 345.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.48 | -71.65% | 0.00 | 227 | 98 | 0.41 | -0.01 | 0.00 | -0.10 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 347.50 | 0.00 | 0.28 | 0.14 | 0.30 | -0.52 | -63.42% | 0.00 | 32 | 129 | 0.40 | -0.02 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 350.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.65 | -79.27% | 0.00 | 187 | 230 | 0.35 | -0.03 | 0.00 | -0.21 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 352.50 | 0.00 | 0.91 | 0.46 | 0.26 | -0.90 | -77.59% | 0.00 | 41 | 635 | 0.45 | -0.03 | 0.00 | -0.21 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 355.00 | 0.13 | 0.60 | 0.37 | 0.40 | -1.10 | -73.34% | 0.00 | 110 | 98 | 0.35 | -0.04 | 0.01 | -0.26 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 357.50 | 0.23 | 0.66 | 0.45 | 0.40 | -1.60 | -80.00% | 0.00 | 30 | 112 | 0.34 | -0.06 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 360.00 | 0.56 | 0.83 | 0.70 | 0.69 | -1.95 | -73.87% | 0.00 | 287 | 349 | 0.35 | -0.07 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 362.50 | 0.49 | 1.14 | 0.82 | 0.72 | -2.16 | -75.00% | 0.00 | 9 | 74 | 0.34 | -0.09 | 0.01 | -0.34 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 365.00 | 0.83 | 1.41 | 1.12 | 1.12 | -2.98 | -72.69% | 0.00 | 70 | 216 | 0.34 | -0.11 | 0.01 | -0.38 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 367.50 | 1.08 | 1.77 | 1.43 | 1.46 | -2.83 | -65.97% | 0.00 | 345 | 80 | 0.34 | -0.14 | 0.01 | -0.41 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 370.00 | 1.86 | 2.49 | 2.18 | 1.98 | -3.67 | -64.96% | 0.01 | 167 | 178 | 0.36 | -0.18 | 0.02 | -0.44 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 372.50 | 2.25 | 2.78 | 2.52 | 2.50 | -5.41 | -68.40% | 0.01 | 42 | 98 | 0.34 | -0.22 | 0.02 | -0.48 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 375.00 | 3.05 | 3.35 | 3.20 | 3.22 | -5.40 | -62.65% | 0.01 | 169 | 32 | 0.34 | -0.26 | 0.02 | -0.51 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 377.50 | 3.55 | 4.25 | 3.90 | 3.40 | -5.15 | -60.24% | 0.01 | 106 | 77 | 0.34 | -0.31 | 0.02 | -0.53 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 380.00 | 4.50 | 5.55 | 5.03 | 3.60 | -9.54 | -72.61% | 0.01 | 506 | 233 | 0.35 | -0.37 | 0.02 | -0.55 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 382.50 | 5.60 | 6.60 | 6.10 | 5.84 | -8.38 | -58.94% | 0.02 | 48 | 11 | 0.35 | -0.42 | 0.02 | -0.56 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 385.00 | 6.90 | 8.00 | 7.45 | 6.50 | -10.16 | -60.99% | 0.02 | 145 | 122 | 0.36 | -0.48 | 0.02 | -0.56 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 387.50 | 8.30 | 9.30 | 8.80 | 8.65 | -8.65 | -50.00% | 0.02 | 34 | 15 | 0.36 | -0.54 | 0.02 | -0.55 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 390.00 | 10.00 | 11.10 | 10.55 | 9.25 | -10.37 | -52.86% | 0.03 | 57 | 154 | 0.36 | -0.59 | 0.02 | -0.54 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 392.50 | 11.70 | 12.90 | 12.30 | 9.55 | -11.95 | -55.59% | 0.03 | 25 | 16 | 0.37 | -0.64 | 0.02 | -0.51 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 395.00 | 13.20 | 14.80 | 14.00 | 12.09 | -32.66 | -72.99% | 0.04 | 17 | 7 | 0.38 | -0.69 | 0.02 | -0.49 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 397.50 | 15.10 | 16.75 | 15.93 | 12.61 | % | 0.04 | 6 | 0 | 0.39 | -0.73 | 0.02 | -0.45 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 400.00 | 17.15 | 18.90 | 18.03 | 17.40 | -12.50 | -41.81% | 0.05 | 4 | 4 | 0.39 | -0.77 | 0.02 | -0.41 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 402.50 | 18.35 | 21.70 | 20.03 | % | 0.05 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.37 | 7/1/2026 4:00:06 PM EST | |||
| 405.00 | 20.30 | 23.90 | 22.10 | 34.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | -0.83 | 0.01 | -0.34 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 407.50 | 22.75 | 26.15 | 24.45 | 23.45 | % | 0.06 | 6 | 0 | 0.49 | -0.86 | 0.01 | -0.30 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 410.00 | 24.60 | 28.40 | 26.50 | 37.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.26 | 6/24/2026 | 7/1/2026 4:00:06 PM EST |
| 412.50 | 27.20 | 30.70 | 28.95 | 59.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.23 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 415.00 | 29.80 | 33.05 | 31.43 | % | 0.08 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.19 | 7/1/2026 4:00:06 PM EST | |||
| 417.50 | 31.35 | 35.50 | 33.43 | % | 0.08 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.16 | 7/1/2026 4:00:06 PM EST | |||
| 420.00 | 34.00 | 37.85 | 35.93 | 32.10 | -24.90 | -43.69% | 0.09 | 11 | 0 | 0.59 | -0.95 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 422.50 | 36.25 | 40.30 | 38.28 | 67.92 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.10 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 425.00 | 39.55 | 42.70 | 41.13 | 53.21 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.09 | 6/23/2026 | 7/1/2026 4:00:06 PM EST |
| 430.00 | 44.35 | 47.75 | 46.05 | % | 0.11 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.05 | 7/1/2026 4:00:06 PM EST | |||
| 435.00 | 49.55 | 52.75 | 51.15 | 57.27 | -7.02 | -10.92% | 0.12 | 1 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 440.00 | 54.55 | 57.75 | 56.15 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 7/1/2026 4:00:06 PM EST | |||
| 445.00 | 59.55 | 62.65 | 61.10 | 76.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 450.00 | 63.70 | 67.75 | 65.73 | 81.03 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 455.00 | 69.35 | 72.75 | 71.05 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 460.00 | 74.35 | 77.75 | 76.05 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 465.00 | 78.80 | 82.65 | 80.73 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 470.00 | 83.65 | 87.75 | 85.70 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 475.00 | 88.95 | 92.70 | 90.83 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 480.00 | 94.75 | 97.65 | 96.20 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 485.00 | 99.75 | 102.65 | 101.20 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 490.00 | 103.85 | 107.65 | 105.75 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 495.00 | 109.35 | 112.65 | 111.00 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 500.00 | 114.35 | 117.75 | 116.05 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 505.00 | 118.75 | 122.75 | 120.75 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 510.00 | 124.55 | 127.65 | 126.10 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 515.00 | 128.65 | 132.75 | 130.70 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 520.00 | 133.70 | 137.65 | 135.68 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 525.00 | 139.35 | 142.75 | 141.05 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST |