Options Chain for MICROSOFT CORP COM (MSFT) - $492.27 as of 6/26/2025 9:58:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 262.50 | 266.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 240.00 | 252.50 | 256.40 | 253.70 | 0.00 | 0.00% | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 245.00 | 247.50 | 251.35 | 248.55 | 0.00 | 0.00% | 0 | 21 | 1.98 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 250.00 | 242.55 | 246.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 255.00 | 237.55 | 241.45 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 260.00 | 232.60 | 236.45 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 265.00 | 227.55 | 231.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 270.00 | 222.55 | 226.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 275.00 | 217.60 | 221.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 280.00 | 212.60 | 216.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 285.00 | 207.60 | 211.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 290.00 | 202.60 | 206.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 295.00 | 197.65 | 201.45 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 300.00 | 192.65 | 196.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 305.00 | 187.70 | 191.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 310.00 | 182.65 | 186.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 315.00 | 177.65 | 181.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 320.00 | 172.70 | 176.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 325.00 | 167.70 | 171.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 330.00 | 162.70 | 166.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 335.00 | 157.75 | 161.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 340.00 | 152.80 | 156.55 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 345.00 | 147.75 | 151.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 350.00 | 143.80 | 145.30 | 144.35 | 0.00 | 0.00% | 0 | 2,876 | 1.02 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 355.00 | 137.85 | 141.65 | 124.27 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:58:47 AM EST |
| 360.00 | 132.65 | 136.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 365.00 | 127.85 | 131.65 | 113.11 | 0.00 | 0.00% | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:58:47 AM EST |
| 370.00 | 123.30 | 126.60 | 111.49 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:47 AM EST |
| 375.00 | 117.70 | 121.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 380.00 | 112.90 | 116.60 | 111.75 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 385.00 | 107.95 | 111.60 | 109.95 | 0.00 | 0.00% | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 390.00 | 102.95 | 106.60 | 97.04 | 0.00 | 0.00% | 0 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 395.00 | 97.95 | 101.55 | 85.83 | 0.00 | 0.00% | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/26/2025 10:58:47 AM EST |
| 400.00 | 92.95 | 96.65 | 87.51 | 0.00 | 0.00% | 0 | 41 | 0.73 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 405.00 | 88.00 | 91.70 | 81.33 | 0.00 | 0.00% | 0 | 40 | 0.69 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 410.00 | 83.10 | 86.65 | 72.00 | 0.00 | 0.00% | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 415.00 | 78.10 | 81.80 | 81.77 | +7.69 | +10.39% | 1 | 14 | 0.64 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 420.00 | 73.85 | 76.90 | 61.18 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.99 | 0.00 | -0.09 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 425.00 | 68.15 | 71.15 | 65.41 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.99 | 0.00 | -0.10 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 430.00 | 63.15 | 66.80 | 64.42 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.98 | 0.00 | -0.11 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 435.00 | 59.40 | 61.10 | 57.90 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.98 | 0.00 | -0.12 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 440.00 | 53.35 | 57.05 | 52.57 | 0.00 | 0.00% | 0 | 55 | 0.47 | 0.97 | 0.00 | -0.13 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 445.00 | 48.30 | 51.95 | 49.26 | 0.00 | 0.00% | 0 | 37 | 0.44 | 0.96 | 0.00 | -0.14 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 450.00 | 43.95 | 47.10 | 45.52 | +3.21 | +7.59% | 2 | 102 | 0.37 | 0.95 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 455.00 | 38.50 | 41.45 | 42.20 | +4.08 | +10.71% | 5 | 109 | 0.37 | 0.94 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 457.50 | 36.05 | 39.70 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.93 | 0.00 | -0.18 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 460.00 | 33.60 | 36.70 | 35.21 | +2.66 | +8.18% | 7 | 151 | 0.29 | 0.92 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 462.50 | 31.25 | 34.90 | 32.17 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.91 | 0.01 | -0.19 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 465.00 | 29.35 | 31.80 | 31.21 | +3.46 | +12.47% | 4 | 393 | 0.28 | 0.90 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 467.50 | 26.45 | 29.80 | 26.13 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.89 | 0.01 | -0.20 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 470.00 | 25.35 | 26.10 | 26.91 | +2.41 | +9.84% | 8 | 819 | 0.20 | 0.88 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 472.50 | 23.15 | 23.75 | 22.07 | 0.00 | 0.00% | 0 | 31 | 0.20 | 0.86 | 0.01 | -0.21 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 475.00 | 21.00 | 21.45 | 21.00 | +1.86 | +9.72% | 7 | 606 | 0.19 | 0.85 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 477.50 | 18.65 | 19.20 | 18.82 | +1.72 | +10.06% | 63 | 134 | 0.18 | 0.83 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 480.00 | 16.50 | 17.00 | 16.20 | +1.36 | +9.17% | 103 | 733 | 0.18 | 0.81 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 482.50 | 14.55 | 14.75 | 15.54 | +3.09 | +24.82% | 3 | 88 | 0.17 | 0.78 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 485.00 | 12.55 | 12.75 | 12.55 | +1.00 | +8.66% | 48 | 633 | 0.16 | 0.74 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 487.50 | 10.65 | 10.85 | 10.31 | +0.86 | +9.11% | 67 | 198 | 0.16 | 0.69 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 490.00 | 8.90 | 9.05 | 8.55 | +0.56 | +7.01% | 223 | 1,259 | 0.16 | 0.64 | 0.03 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 492.50 | 7.30 | 7.45 | 7.60 | +0.95 | +14.29% | 218 | 437 | 0.15 | 0.57 | 0.03 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 495.00 | 5.90 | 6.00 | 5.98 | +0.70 | +13.26% | 875 | 2,106 | 0.15 | 0.50 | 0.03 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 497.50 | 4.65 | 4.75 | 4.70 | +0.50 | +11.91% | 244 | 123 | 0.15 | 0.42 | 0.03 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 500.00 | 3.60 | 3.70 | 3.63 | +0.44 | +13.80% | 797 | 1,169 | 0.14 | 0.36 | 0.03 | -0.20 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 502.50 | 2.74 | 2.79 | 2.64 | +0.22 | +9.10% | 152 | 110 | 0.14 | 0.29 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 505.00 | 2.04 | 2.09 | 2.08 | +0.29 | +16.21% | 266 | 741 | 0.14 | 0.24 | 0.02 | -0.17 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 507.50 | 1.50 | 1.53 | 1.54 | +0.26 | +20.32% | 70 | 51 | 0.14 | 0.19 | 0.02 | -0.15 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 510.00 | 1.08 | 1.12 | 1.12 | +0.17 | +17.90% | 323 | 1,319 | 0.14 | 0.15 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 512.50 | 0.78 | 0.81 | 0.98 | +0.53 | +117.78% | 559 | 46 | 0.14 | 0.12 | 0.01 | -0.11 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 515.00 | 0.57 | 0.59 | 0.55 | +0.02 | +3.78% | 92 | 1,690 | 0.14 | 0.09 | 0.01 | -0.09 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 517.50 | 0.41 | 0.44 | 0.60 | +0.22 | +57.90% | 3 | 53 | 0.14 | 0.07 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 520.00 | 0.30 | 0.32 | 0.32 | +0.04 | +14.29% | 114 | 358 | 0.15 | 0.05 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 522.50 | 0.22 | 0.25 | 0.24 | +0.06 | +33.34% | 1 | 3 | 0.15 | 0.04 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 525.00 | 0.17 | 0.19 | 0.17 | +0.06 | +54.55% | 256 | 366 | 0.15 | 0.03 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 530.00 | 0.10 | 0.12 | 0.12 | +0.04 | +50.00% | 12 | 100 | 0.16 | 0.01 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 535.00 | 0.06 | 0.08 | 0.10 | +0.05 | +100.00% | 3 | 58 | 0.17 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 540.00 | 0.03 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 36 | 0.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 545.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 550.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 555.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 10:58:47 AM EST |
| 560.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:47 AM EST |
| 565.00 | 0.00 | 0.20 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 570.00 | 0.00 | 0.19 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 575.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 580.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:58:47 AM EST |
| 585.00 | 0.00 | 0.18 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 590.00 | 0.00 | 0.18 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 595.00 | 0.00 | 0.18 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 600.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 605.00 | 0.00 | 0.18 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 610.00 | 0.00 | 0.17 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 615.00 | 0.00 | 0.17 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 620.00 | 0.00 | 0.17 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 625.00 | 0.00 | 0.17 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 630.00 | 0.00 | 0.17 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 635.00 | 0.00 | 0.17 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 640.00 | 0.00 | 0.17 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 645.00 | 0.00 | 0.17 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 650.00 | 0.00 | 0.17 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.17 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 240.00 | 0.00 | 0.17 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 245.00 | 0.00 | 0.17 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 250.00 | 0.00 | 0.17 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 255.00 | 0.00 | 0.17 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 260.00 | 0.00 | 0.17 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 265.00 | 0.00 | 0.17 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 270.00 | 0.00 | 0.17 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 275.00 | 0.00 | 0.17 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 280.00 | 0.00 | 0.17 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 285.00 | 0.00 | 0.17 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 290.00 | 0.00 | 0.17 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 295.00 | 0.00 | 0.18 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 300.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 305.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:58:47 AM EST |
| 310.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:58:47 AM EST |
| 315.00 | 0.00 | 0.18 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 320.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 325.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 330.00 | 0.00 | 0.18 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 335.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 340.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:58:47 AM EST |
| 345.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:58:47 AM EST |
| 350.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 2,896 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 355.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 360.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 365.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:58:47 AM EST |
| 370.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 375.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:58:47 AM EST |
| 380.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 965 | 0.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 385.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 390.00 | 0.00 | 0.23 | 0.01 | -0.06 | -85.72% | 2 | 86 | 0.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 395.00 | 0.05 | 0.09 | 0.05 | -0.05 | -50.00% | 10 | 198 | 0.44 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 400.00 | 0.01 | 0.25 | 0.15 | +0.06 | +66.67% | 2 | 1,640 | 0.40 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 405.00 | 0.07 | 0.27 | 0.11 | 0.00 | 0.00% | 0 | 111 | 0.42 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 410.00 | 0.02 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 177 | 0.39 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 415.00 | 0.00 | 0.29 | 0.50 | 0.00 | 0.00% | 0 | 174 | 0.46 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/26/2025 10:58:47 AM EST |
| 420.00 | 0.13 | 0.15 | 0.16 | +0.01 | +6.67% | 24 | 113 | 0.36 | -0.01 | 0.00 | -0.09 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 425.00 | 0.15 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 364 | 0.34 | -0.01 | 0.00 | -0.10 | 6/24/2025 | 6/26/2025 10:58:47 AM EST |
| 430.00 | 0.18 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 770 | 0.33 | -0.02 | 0.00 | -0.11 | 6/25/2025 | 6/26/2025 10:58:47 AM EST |
| 435.00 | 0.22 | 0.24 | 0.23 | -0.07 | -23.34% | 34 | 543 | 0.31 | -0.02 | 0.00 | -0.12 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 440.00 | 0.26 | 0.28 | 0.27 | -0.09 | -25.00% | 21 | 672 | 0.30 | -0.03 | 0.00 | -0.13 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 445.00 | 0.31 | 0.33 | 0.33 | -0.09 | -21.43% | 75 | 247 | 0.28 | -0.04 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 450.00 | 0.38 | 0.40 | 0.40 | -0.08 | -16.67% | 24 | 1,197 | 0.26 | -0.05 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 455.00 | 0.47 | 0.49 | 0.50 | -0.10 | -16.67% | 84 | 924 | 0.25 | -0.06 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 457.50 | 0.52 | 0.55 | 0.55 | -0.09 | -14.07% | 6 | 34 | 0.24 | -0.07 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 460.00 | 0.59 | 0.61 | 0.62 | -0.13 | -17.34% | 14 | 629 | 0.23 | -0.08 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 462.50 | 0.66 | 0.68 | 0.70 | -0.15 | -17.65% | 13 | 57 | 0.22 | -0.09 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 465.00 | 0.75 | 0.77 | 0.79 | -0.15 | -15.96% | 43 | 538 | 0.22 | -0.10 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 467.50 | 0.86 | 0.89 | 0.92 | -0.16 | -14.82% | 48 | 130 | 0.21 | -0.11 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 470.00 | 1.00 | 1.02 | 1.03 | -0.20 | -16.26% | 97 | 503 | 0.20 | -0.12 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 472.50 | 1.15 | 1.18 | 1.17 | -0.23 | -16.43% | 18 | 94 | 0.20 | -0.14 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 475.00 | 1.35 | 1.38 | 1.35 | -0.32 | -19.17% | 446 | 1,321 | 0.19 | -0.15 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 477.50 | 1.60 | 1.64 | 1.76 | -0.23 | -11.56% | 48 | 132 | 0.18 | -0.17 | 0.01 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 480.00 | 1.90 | 1.94 | 1.91 | -0.48 | -20.09% | 487 | 969 | 0.18 | -0.19 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 482.50 | 2.30 | 2.35 | 2.31 | -0.50 | -17.80% | 62 | 208 | 0.17 | -0.22 | 0.02 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 485.00 | 2.78 | 2.84 | 2.76 | -0.57 | -17.12% | 176 | 273 | 0.17 | -0.26 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 487.50 | 3.35 | 3.45 | 3.44 | -0.91 | -20.92% | 34 | 160 | 0.16 | -0.31 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 490.00 | 4.10 | 4.20 | 4.28 | -0.72 | -14.40% | 244 | 321 | 0.16 | -0.36 | 0.03 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 492.50 | 5.00 | 5.10 | 5.40 | -0.60 | -10.00% | 152 | 129 | 0.15 | -0.43 | 0.03 | -0.22 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 495.00 | 6.10 | 6.20 | 6.50 | -1.24 | -16.03% | 395 | 86 | 0.15 | -0.50 | 0.03 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 497.50 | 7.35 | 7.50 | 7.60 | -0.90 | -10.59% | 106 | 19 | 0.15 | -0.58 | 0.03 | -0.21 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 500.00 | 8.80 | 9.00 | 9.05 | -0.95 | -9.50% | 41 | 178 | 0.14 | -0.64 | 0.03 | -0.20 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 502.50 | 10.45 | 10.65 | 10.85 | -2.65 | -19.63% | 17 | 12 | 0.14 | -0.71 | 0.03 | -0.18 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 505.00 | 12.30 | 12.50 | 12.55 | -0.46 | -3.54% | 17 | 20 | 0.14 | -0.76 | 0.02 | -0.17 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 507.50 | 14.15 | 14.55 | 13.75 | % | 9 | 0 | 0.14 | -0.81 | 0.02 | -0.15 | 6/26/2025 | 6/26/2025 10:58:47 AM EST | |
| 510.00 | 16.30 | 16.75 | 14.70 | -2.70 | -15.52% | 1 | 3 | 0.15 | -0.85 | 0.02 | -0.13 | 6/26/2025 | 6/26/2025 10:58:47 AM EST |
| 512.50 | 17.85 | 19.85 | % | 0 | 0 | 0.19 | -0.88 | 0.01 | -0.11 | 6/26/2025 10:58:47 AM EST | |||
| 515.00 | 20.45 | 21.95 | % | 0 | 0 | 0.19 | -0.91 | 0.01 | -0.09 | 6/26/2025 10:58:47 AM EST | |||
| 517.50 | 22.60 | 24.60 | % | 0 | 0 | 0.22 | -0.93 | 0.01 | -0.07 | 6/26/2025 10:58:47 AM EST | |||
| 520.00 | 24.70 | 28.15 | % | 0 | 0 | 0.22 | -0.95 | 0.01 | -0.06 | 6/26/2025 10:58:47 AM EST | |||
| 522.50 | 27.65 | 30.70 | % | 0 | 0 | 0.27 | -0.96 | 0.01 | -0.05 | 6/26/2025 10:58:47 AM EST | |||
| 525.00 | 29.85 | 33.05 | % | 0 | 0 | 0.28 | -0.97 | 0.00 | -0.04 | 6/26/2025 10:58:47 AM EST | |||
| 530.00 | 34.90 | 37.95 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:58:47 AM EST | |||
| 535.00 | 39.90 | 42.90 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 6/26/2025 10:58:47 AM EST | |||
| 540.00 | 45.15 | 48.00 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 545.00 | 50.00 | 53.20 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 550.00 | 54.85 | 58.20 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 555.00 | 59.85 | 63.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 560.00 | 64.80 | 68.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 565.00 | 69.80 | 73.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 570.00 | 75.15 | 78.05 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 575.00 | 79.80 | 83.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 580.00 | 84.75 | 88.20 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 585.00 | 90.00 | 93.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 590.00 | 94.80 | 98.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 595.00 | 99.45 | 103.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 600.00 | 104.95 | 108.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 605.00 | 110.00 | 113.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 610.00 | 114.80 | 118.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 615.00 | 120.05 | 122.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 620.00 | 124.70 | 128.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 625.00 | 129.85 | 132.95 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 630.00 | 134.80 | 138.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 635.00 | 139.95 | 143.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 640.00 | 144.95 | 148.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 645.00 | 149.85 | 153.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST | |||
| 650.00 | 155.05 | 158.05 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:58:47 AM EST |