Options Chain for MICROSOFT CORP COM (MSFT) - $373.02 as of 7/1/2026 3:01:36 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 | 112.65 | 116.80 | 114.73 | 105.24 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 280.00 | 102.65 | 106.80 | 104.73 | 72.84 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 290.00 | 92.65 | 96.85 | 94.75 | 84.16 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 300.00 | 82.75 | 86.85 | 84.80 | 51.99 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.10 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 305.00 | 77.75 | 81.85 | 79.80 | 47.94 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 310.00 | 72.85 | 76.90 | 74.88 | 54.01 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 315.00 | 67.80 | 71.70 | 69.75 | 63.02 | -33.31 | -34.58% | 0.22 | 1 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 317.50 | 65.40 | 69.45 | 67.43 | 53.81 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.90 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 320.00 | 62.90 | 66.90 | 64.90 | 67.85 | +16.46 | +32.03% | 0.20 | 3 | 26 | 0.87 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 322.50 | 60.30 | 64.40 | 62.35 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 7/1/2026 4:00:06 PM EST | |||
| 325.00 | 57.95 | 62.00 | 59.98 | 39.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.82 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 327.50 | 55.30 | 59.45 | 57.38 | 50.93 | +14.25 | +38.85% | 0.18 | 2 | 5 | 0.80 | 1.00 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 330.00 | 52.95 | 57.00 | 54.98 | 58.50 | +18.86 | +47.58% | 0.17 | 1 | 115 | 0.77 | 0.99 | 0.00 | -0.10 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 332.50 | 50.35 | 54.50 | 52.43 | 39.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.11 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 335.00 | 48.05 | 51.75 | 49.90 | 52.00 | +15.23 | +41.42% | 0.15 | 3 | 22 | 0.71 | 0.99 | 0.00 | -0.15 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 337.50 | 45.55 | 49.30 | 47.43 | 34.92 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.16 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 340.00 | 43.70 | 47.00 | 45.35 | 47.68 | +15.73 | +49.24% | 0.13 | 11 | 352 | 0.66 | 0.98 | 0.00 | -0.17 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 342.50 | 40.65 | 44.40 | 42.53 | 29.62 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.63 | 0.98 | 0.00 | -0.17 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 345.00 | 38.25 | 42.25 | 40.25 | 28.44 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.61 | 0.97 | 0.00 | -0.20 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 347.50 | 35.80 | 39.55 | 37.68 | 41.00 | +15.40 | +60.16% | 0.11 | 33 | 24 | 0.59 | 0.96 | 0.00 | -0.22 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 350.00 | 33.80 | 37.45 | 35.63 | 34.74 | +11.69 | +50.72% | 0.10 | 39 | 161 | 0.56 | 0.95 | 0.01 | -0.24 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 352.50 | 31.05 | 35.10 | 33.08 | 32.75 | +13.29 | +68.30% | 0.09 | 86 | 69 | 0.55 | 0.94 | 0.01 | -0.26 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 355.00 | 28.70 | 32.70 | 30.70 | 33.05 | +11.55 | +53.73% | 0.09 | 108 | 325 | 0.53 | 0.92 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 357.50 | 26.40 | 30.45 | 28.43 | 29.57 | +11.92 | +67.54% | 0.08 | 13 | 184 | 0.51 | 0.91 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 360.00 | 24.45 | 26.90 | 25.68 | 28.42 | +11.22 | +65.24% | 0.07 | 92 | 489 | 0.26 | 0.89 | 0.01 | -0.33 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 362.50 | 21.95 | 25.00 | 23.48 | 26.15 | +12.85 | +96.62% | 0.06 | 28 | 271 | 0.27 | 0.87 | 0.01 | -0.36 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 365.00 | 20.05 | 23.90 | 21.98 | 23.95 | +10.75 | +81.44% | 0.06 | 150 | 987 | 0.31 | 0.84 | 0.01 | -0.38 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 367.50 | 18.85 | 20.45 | 19.65 | 21.80 | +11.00 | +101.86% | 0.05 | 165 | 421 | 0.31 | 0.82 | 0.01 | -0.41 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 370.00 | 17.15 | 18.20 | 17.68 | 17.80 | +7.59 | +74.34% | 0.05 | 593 | 2,019 | 0.32 | 0.78 | 0.01 | -0.44 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 372.50 | 15.15 | 16.15 | 15.65 | 16.70 | +7.55 | +82.52% | 0.04 | 281 | 1,626 | 0.31 | 0.74 | 0.02 | -0.46 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 375.00 | 13.80 | 14.65 | 14.23 | 13.95 | +6.07 | +77.03% | 0.04 | 863 | 2,376 | 0.33 | 0.70 | 0.02 | -0.48 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 377.50 | 12.20 | 12.80 | 12.50 | 12.62 | +5.82 | +85.59% | 0.03 | 360 | 921 | 0.33 | 0.66 | 0.02 | -0.50 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 380.00 | 10.70 | 11.05 | 10.88 | 11.03 | +5.38 | +95.23% | 0.03 | 2,446 | 2,829 | 0.33 | 0.61 | 0.02 | -0.52 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 382.50 | 9.35 | 9.65 | 9.50 | 9.65 | +4.55 | +89.22% | 0.02 | 862 | 933 | 0.33 | 0.57 | 0.02 | -0.52 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 385.00 | 8.10 | 8.50 | 8.30 | 8.28 | +4.16 | +100.98% | 0.02 | 2,875 | 1,857 | 0.33 | 0.52 | 0.02 | -0.53 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 387.50 | 6.85 | 7.35 | 7.10 | 7.22 | +3.55 | +96.73% | 0.02 | 846 | 265 | 0.33 | 0.47 | 0.02 | -0.52 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 390.00 | 6.10 | 6.35 | 6.23 | 6.02 | +2.99 | +98.68% | 0.02 | 6,087 | 2,598 | 0.34 | 0.43 | 0.02 | -0.51 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 392.50 | 5.10 | 5.40 | 5.25 | 5.26 | +2.73 | +107.91% | 0.01 | 1,055 | 310 | 0.34 | 0.39 | 0.02 | -0.50 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 395.00 | 4.25 | 4.75 | 4.50 | 4.48 | +2.22 | +98.23% | 0.01 | 3,620 | 1,728 | 0.36 | 0.35 | 0.02 | -0.48 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 397.50 | 3.60 | 3.95 | 3.78 | 3.85 | +1.95 | +102.64% | 0.01 | 482 | 167 | 0.35 | 0.31 | 0.02 | -0.46 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 400.00 | 3.15 | 3.40 | 3.28 | 3.40 | +1.85 | +119.36% | 0.01 | 11,653 | 6,087 | 0.35 | 0.27 | 0.01 | -0.43 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 402.50 | 2.57 | 2.92 | 2.75 | 2.98 | +1.58 | +112.86% | 0.01 | 1,225 | 440 | 0.35 | 0.24 | 0.01 | -0.40 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 405.00 | 2.19 | 2.47 | 2.33 | 2.32 | +1.12 | +93.34% | 0.01 | 2,286 | 859 | 0.36 | 0.21 | 0.01 | -0.37 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 407.50 | 1.81 | 2.19 | 2.00 | 1.97 | +1.00 | +103.10% | 0.00 | 184 | 270 | 0.36 | 0.18 | 0.01 | -0.34 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 410.00 | 1.58 | 1.74 | 1.66 | 1.66 | +0.81 | +95.30% | 0.00 | 2,974 | 2,052 | 0.37 | 0.16 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 412.50 | 1.32 | 1.50 | 1.41 | 1.39 | +0.69 | +98.58% | 0.00 | 462 | 434 | 0.37 | 0.14 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 415.00 | 1.07 | 1.31 | 1.19 | 1.19 | +0.56 | +88.89% | 0.00 | 599 | 825 | 0.37 | 0.12 | 0.01 | -0.25 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 417.50 | 0.95 | 1.09 | 1.02 | 1.00 | +0.46 | +85.19% | 0.00 | 255 | 120 | 0.38 | 0.10 | 0.01 | -0.22 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 420.00 | 0.81 | 0.99 | 0.90 | 0.85 | +0.40 | +88.89% | 0.00 | 1,814 | 3,015 | 0.39 | 0.08 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 422.50 | 0.65 | 0.78 | 0.72 | 0.71 | +0.29 | +69.05% | 0.00 | 108 | 70 | 0.39 | 0.07 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 425.00 | 0.51 | 0.68 | 0.60 | 0.58 | +0.11 | +23.41% | 0.00 | 732 | 1,112 | 0.39 | 0.06 | 0.00 | -0.15 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 427.50 | 0.37 | 0.58 | 0.48 | 0.58 | +0.32 | +123.08% | 0.00 | 95 | 179 | 0.39 | 0.05 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 430.00 | 0.38 | 0.45 | 0.42 | 0.30 | +0.03 | +11.12% | 0.00 | 427 | 1,791 | 0.40 | 0.04 | 0.00 | -0.11 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 432.50 | 0.00 | 0.81 | 0.41 | 0.35 | +0.06 | +20.69% | 0.00 | 27 | 17 | 0.43 | 0.03 | 0.00 | -0.09 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 435.00 | 0.22 | 0.40 | 0.31 | 0.33 | +0.10 | +43.48% | 0.00 | 225 | 719 | 0.41 | 0.03 | 0.00 | -0.08 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 440.00 | 0.04 | 0.30 | 0.17 | 0.22 | +0.02 | +10.00% | 0.00 | 377 | 1,045 | 0.39 | 0.02 | 0.00 | -0.06 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 445.00 | 0.13 | 0.32 | 0.23 | 0.17 | +0.04 | +30.77% | 0.00 | 279 | 1,797 | 0.42 | 0.01 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 450.00 | 0.07 | 0.16 | 0.12 | 0.14 | +0.04 | +40.00% | 0.00 | 391 | 1,735 | 0.44 | 0.01 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 455.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 156 | 541 | 0.45 | 0.01 | 0.00 | -0.02 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 460.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 37 | 689 | 0.46 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 11 | 607 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 470.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.09 | -64.29% | 0.00 | 69 | 421 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 475.00 | 0.01 | 1.05 | 0.53 | 0.05 | -0.07 | -58.34% | 0.00 | 17 | 263 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 12 | 721 | 0.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,380 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 525 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 495.00 | 0.02 | 1.28 | 0.65 | 0.02 | -0.01 | -33.34% | 0.00 | 61 | 894 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 500.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 187 | 2,696 | 0.60 | 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 | 0.05 | -0.14 | -73.69% | 0.00 | 2 | 135 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.25 | -86.21% | 0.00 | 3 | 155 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 515.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 0.67 | 0.34 | 0.27 | +0.22 | +440.00% | 0.00 | 5 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 525.00 | 0.00 | 1.77 | 0.89 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 27 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 1.35 | 0.68 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 58 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 535.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 41 | 1.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 189 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 1.76 | 0.88 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 94 | 1.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 154 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 22 | 268 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 1.81 | 0.91 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 63 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.13 | -76.48% | 0.00 | 14 | 135 | 0.57 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 317.50 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 148 | 308 | 0.43 | 0.00 | 0.00 | -0.02 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 322.50 | 0.00 | 0.68 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 325.00 | 0.05 | 0.21 | 0.13 | 0.08 | -0.11 | -57.90% | 0.00 | 8 | 205 | 0.49 | 0.00 | 0.00 | -0.03 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 327.50 | 0.00 | 0.39 | 0.20 | 0.12 | -0.11 | -47.83% | 0.00 | 28 | 196 | 0.55 | 0.00 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 330.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.17 | -62.97% | 0.00 | 87 | 613 | 0.42 | -0.01 | 0.00 | -0.10 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 332.50 | 0.09 | 0.41 | 0.25 | 0.14 | -0.22 | -61.12% | 0.00 | 70 | 142 | 0.47 | -0.01 | 0.00 | -0.11 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 335.00 | 0.10 | 0.22 | 0.16 | 0.18 | -0.27 | -60.00% | 0.00 | 205 | 1,228 | 0.42 | -0.01 | 0.00 | -0.15 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 337.50 | 0.02 | 0.32 | 0.17 | 0.18 | -0.36 | -66.67% | 0.00 | 48 | 121 | 0.41 | -0.02 | 0.00 | -0.16 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 340.00 | 0.05 | 0.38 | 0.22 | 0.22 | -0.40 | -64.52% | 0.00 | 188 | 752 | 0.42 | -0.02 | 0.00 | -0.17 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 0.50 | 0.25 | 0.25 | -0.54 | -68.36% | 0.00 | 73 | 245 | 0.44 | -0.02 | 0.00 | -0.17 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 345.00 | 0.27 | 0.53 | 0.40 | 0.30 | -0.60 | -66.67% | 0.00 | 314 | 1,028 | 0.41 | -0.03 | 0.00 | -0.20 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 347.50 | 0.37 | 0.52 | 0.45 | 0.40 | -0.84 | -67.75% | 0.00 | 120 | 274 | 0.39 | -0.04 | 0.00 | -0.22 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 350.00 | 0.51 | 0.60 | 0.56 | 0.55 | -0.80 | -59.26% | 0.00 | 949 | 2,565 | 0.39 | -0.05 | 0.01 | -0.24 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 352.50 | 0.59 | 0.75 | 0.67 | 0.68 | -1.24 | -64.59% | 0.00 | 1,243 | 156 | 0.38 | -0.06 | 0.01 | -0.26 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 355.00 | 0.76 | 0.90 | 0.83 | 0.76 | -1.44 | -65.46% | 0.00 | 645 | 1,183 | 0.38 | -0.08 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 357.50 | 0.98 | 1.18 | 1.08 | 1.05 | -1.83 | -63.55% | 0.00 | 117 | 167 | 0.38 | -0.09 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 360.00 | 1.02 | 1.42 | 1.22 | 1.28 | -1.72 | -57.34% | 0.00 | 727 | 1,209 | 0.37 | -0.11 | 0.01 | -0.33 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 362.50 | 1.51 | 1.75 | 1.63 | 1.57 | -2.19 | -58.25% | 0.00 | 552 | 719 | 0.37 | -0.13 | 0.01 | -0.36 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 365.00 | 1.88 | 1.97 | 1.93 | 2.05 | -2.50 | -54.95% | 0.01 | 801 | 1,674 | 0.36 | -0.16 | 0.01 | -0.38 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 367.50 | 2.27 | 2.61 | 2.44 | 2.48 | -3.90 | -61.13% | 0.01 | 269 | 348 | 0.36 | -0.18 | 0.01 | -0.41 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 370.00 | 2.80 | 2.98 | 2.89 | 3.05 | -3.05 | -50.00% | 0.01 | 1,061 | 1,487 | 0.36 | -0.22 | 0.01 | -0.44 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 372.50 | 3.45 | 3.85 | 3.65 | 3.65 | -3.80 | -51.01% | 0.01 | 262 | 413 | 0.36 | -0.26 | 0.02 | -0.46 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 375.00 | 4.20 | 4.60 | 4.40 | 4.20 | -4.32 | -50.71% | 0.01 | 980 | 1,444 | 0.36 | -0.30 | 0.02 | -0.48 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 377.50 | 4.80 | 5.50 | 5.15 | 5.47 | -6.35 | -53.73% | 0.01 | 644 | 122 | 0.36 | -0.34 | 0.02 | -0.50 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 380.00 | 6.00 | 6.50 | 6.25 | 6.45 | -5.70 | -46.92% | 0.02 | 613 | 1,285 | 0.36 | -0.39 | 0.02 | -0.52 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 382.50 | 6.95 | 7.65 | 7.30 | 7.62 | -7.18 | -48.52% | 0.02 | 283 | 104 | 0.36 | -0.43 | 0.02 | -0.52 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 385.00 | 8.10 | 8.90 | 8.50 | 8.50 | -7.95 | -48.33% | 0.02 | 330 | 1,337 | 0.36 | -0.48 | 0.02 | -0.53 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 387.50 | 9.20 | 10.35 | 9.78 | 9.14 | -10.59 | -53.68% | 0.03 | 157 | 127 | 0.37 | -0.53 | 0.02 | -0.52 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 390.00 | 10.70 | 11.95 | 11.33 | 11.50 | -7.98 | -40.97% | 0.03 | 242 | 702 | 0.37 | -0.57 | 0.02 | -0.51 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 392.50 | 12.85 | 13.65 | 13.25 | 10.82 | -12.43 | -53.47% | 0.03 | 70 | 90 | 0.38 | -0.61 | 0.02 | -0.50 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 395.00 | 14.40 | 15.45 | 14.93 | 14.95 | -10.70 | -41.72% | 0.04 | 134 | 1,327 | 0.38 | -0.65 | 0.02 | -0.48 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 397.50 | 15.75 | 16.75 | 16.25 | 16.58 | -15.82 | -48.83% | 0.04 | 95 | 4 | 0.36 | -0.69 | 0.02 | -0.46 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 400.00 | 17.45 | 19.00 | 18.23 | 17.33 | -12.08 | -41.08% | 0.05 | 181 | 1,145 | 0.37 | -0.73 | 0.01 | -0.43 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 402.50 | 19.65 | 20.75 | 20.20 | 20.58 | -12.47 | -37.74% | 0.05 | 50 | 70 | 0.38 | -0.76 | 0.01 | -0.40 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 405.00 | 21.90 | 24.60 | 23.25 | 21.75 | -13.18 | -37.74% | 0.06 | 63 | 410 | 0.47 | -0.79 | 0.01 | -0.37 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 407.50 | 23.60 | 26.70 | 25.15 | 21.24 | % | 0.06 | 1 | 0 | 0.46 | -0.82 | 0.01 | -0.34 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 410.00 | 24.85 | 28.95 | 26.90 | 23.42 | -16.13 | -40.79% | 0.07 | 9 | 425 | 0.47 | -0.84 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 412.50 | 28.05 | 31.15 | 29.60 | 41.72 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.50 | -0.86 | 0.01 | -0.28 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 415.00 | 29.85 | 33.50 | 31.68 | 29.23 | -17.14 | -36.97% | 0.08 | 13 | 85 | 0.51 | -0.88 | 0.01 | -0.25 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 417.50 | 32.10 | 35.85 | 33.98 | % | 0.08 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.22 | 7/1/2026 4:00:06 PM EST | |||
| 420.00 | 34.70 | 38.20 | 36.45 | 33.91 | -15.61 | -31.53% | 0.09 | 9 | 29 | 0.54 | -0.92 | 0.01 | -0.19 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 422.50 | 37.45 | 40.60 | 39.03 | 37.70 | -4.70 | -11.09% | 0.09 | 15 | 15 | 0.56 | -0.93 | 0.01 | -0.17 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 425.00 | 39.30 | 43.00 | 41.15 | 41.08 | -11.48 | -21.85% | 0.10 | 7 | 6 | 0.57 | -0.94 | 0.00 | -0.15 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 427.50 | 41.80 | 45.40 | 43.60 | 40.00 | -15.81 | -28.33% | 0.10 | 4 | 0 | 0.59 | -0.95 | 0.00 | -0.13 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 430.00 | 44.55 | 47.75 | 46.15 | 44.85 | -14.55 | -24.50% | 0.11 | 12 | 3 | 0.61 | -0.96 | 0.00 | -0.11 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 432.50 | 47.00 | 50.25 | 48.63 | 47.32 | % | 0.11 | 11 | 0 | 0.62 | -0.97 | 0.00 | -0.09 | 7/1/2026 | 7/1/2026 4:00:06 PM EST | |
| 435.00 | 49.55 | 52.75 | 51.15 | 47.58 | -17.92 | -27.36% | 0.12 | 8 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 440.00 | 54.55 | 57.75 | 56.15 | 63.00 | -7.52 | -10.67% | 0.13 | 8 | 3 | 0.69 | -0.98 | 0.00 | -0.06 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 445.00 | 59.25 | 62.75 | 61.00 | 59.40 | -7.60 | -11.35% | 0.14 | 1 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 450.00 | 64.10 | 67.75 | 65.93 | 78.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | -0.99 | 0.00 | -0.03 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 455.00 | 69.45 | 72.75 | 71.10 | 85.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 7/1/2026 4:00:06 PM EST |
| 460.00 | 74.10 | 77.75 | 75.93 | 80.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 7/1/2026 4:00:06 PM EST |
| 465.00 | 79.25 | 82.75 | 81.00 | 58.79 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 4:00:06 PM EST |
| 470.00 | 84.55 | 87.75 | 86.15 | 99.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:06 PM EST |
| 475.00 | 89.50 | 92.70 | 91.10 | 65.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 4:00:06 PM EST |
| 480.00 | 94.55 | 97.75 | 96.15 | 77.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 4:00:06 PM EST |
| 485.00 | 99.55 | 102.75 | 101.15 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 490.00 | 104.75 | 107.70 | 106.23 | 35.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 4:00:06 PM EST |
| 495.00 | 109.75 | 112.70 | 111.23 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 500.00 | 114.55 | 117.75 | 116.15 | 88.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 4:00:06 PM EST |
| 505.00 | 119.55 | 122.75 | 121.15 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 510.00 | 124.55 | 127.75 | 126.15 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 515.00 | 129.45 | 132.75 | 131.10 | 105.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 4:00:06 PM EST |
| 520.00 | 134.55 | 137.75 | 136.15 | 162.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 4:00:06 PM EST |
| 525.00 | 139.75 | 142.70 | 141.23 | 105.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:06 PM EST |
| 530.00 | 144.15 | 147.75 | 145.95 | 71.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 4:00:06 PM EST |
| 535.00 | 149.55 | 152.75 | 151.15 | 74.98 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 4:00:06 PM EST |
| 540.00 | 154.25 | 157.75 | 156.00 | 152.52 | -17.35 | -10.22% | 0.29 | 2 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:06 PM EST |
| 545.00 | 159.15 | 162.75 | 160.95 | 172.42 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:06 PM EST |
| 550.00 | 164.75 | 167.75 | 166.25 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 555.00 | 169.55 | 172.70 | 171.13 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST | |||
| 560.00 | 174.55 | 177.70 | 176.13 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:06 PM EST |