Options Chain for MICROSOFT CORP COM (MSFT) - $418.57 as of 5/24/2026 9:43:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 203.25 | 206.55 | 204.90 | 204.67 | 0.00 | 0.00% | 0.95 | 0 | 107 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 198.35 | 202.05 | 200.20 | 199.75 | 0.00 | 0.00% | 0.91 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 193.35 | 197.10 | 195.23 | % | 0.87 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 230.00 | 188.45 | 192.15 | 190.30 | % | 0.83 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 235.00 | 183.30 | 187.20 | 185.25 | % | 0.79 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 240.00 | 178.50 | 182.20 | 180.35 | % | 0.75 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 245.00 | 173.50 | 177.25 | 175.38 | 174.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 168.50 | 172.30 | 170.40 | 170.08 | -3.11 | -1.80% | 0.68 | 1 | 14 | 0.79 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 163.60 | 167.30 | 165.45 | % | 0.65 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 260.00 | 158.65 | 162.40 | 160.53 | 143.31 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 153.65 | 157.35 | 155.50 | 152.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 148.90 | 152.50 | 150.70 | 145.41 | 0.00 | 0.00% | 0.56 | 0 | 9 | 0.65 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 275.00 | 143.90 | 146.85 | 145.38 | 146.82 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 138.85 | 142.50 | 140.68 | 115.63 | 0.00 | 0.00% | 0.50 | 0 | 11 | 0.65 | 1.00 | 0.00 | -0.03 | 4/14/2026 | 5/22/2026 4:00:00 PM EST |
| 285.00 | 133.85 | 137.65 | 135.75 | 121.10 | 0.00 | 0.00% | 0.48 | 0 | 23 | 0.63 | 1.00 | 0.00 | -0.04 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 128.90 | 132.25 | 130.58 | 134.85 | 0.00 | 0.00% | 0.45 | 0 | 107 | 0.58 | 1.00 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 295.00 | 124.00 | 127.60 | 125.80 | 117.00 | 0.00 | 0.00% | 0.43 | 0 | 121 | 0.58 | 0.99 | 0.00 | -0.04 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 119.05 | 122.75 | 120.90 | 128.00 | 0.00 | 0.00% | 0.40 | 0 | 149 | 0.56 | 0.99 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 305.00 | 114.15 | 117.75 | 115.95 | % | 0.38 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 310.00 | 109.75 | 112.65 | 111.20 | 111.85 | 0.00 | 0.00% | 0.36 | 0 | 51 | 0.51 | 0.99 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 315.00 | 104.25 | 107.70 | 105.98 | 97.71 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.06 | 5/5/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 99.80 | 102.50 | 101.15 | 101.00 | -1.30 | -1.28% | 0.32 | 3 | 164 | 0.45 | 0.98 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 325.00 | 94.85 | 98.15 | 96.50 | 95.21 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.46 | 0.98 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 90.00 | 92.90 | 91.45 | 91.62 | 0.00 | 0.00% | 0.28 | 0 | 103 | 0.43 | 0.97 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 335.00 | 85.15 | 88.05 | 86.60 | 78.37 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.41 | 0.97 | 0.00 | -0.08 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 80.40 | 83.10 | 81.75 | 81.86 | +2.12 | +2.66% | 0.24 | 2 | 165 | 0.39 | 0.96 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 345.00 | 75.45 | 78.50 | 76.98 | 78.80 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.39 | 0.95 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 71.15 | 73.65 | 72.40 | 72.80 | 0.00 | 0.00% | 0.21 | 3 | 424 | 0.29 | 0.94 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 355.00 | 66.20 | 69.50 | 67.85 | 67.30 | -8.87 | -11.65% | 0.19 | 4 | 14 | 0.29 | 0.93 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 61.85 | 63.85 | 62.85 | 63.00 | +0.50 | +0.80% | 0.17 | 1 | 606 | 0.29 | 0.91 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 365.00 | 57.15 | 59.80 | 58.48 | 58.18 | -2.37 | -3.92% | 0.16 | 2 | 15 | 0.29 | 0.90 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 370.00 | 52.40 | 55.55 | 53.98 | 54.80 | 0.00 | 0.00% | 0.15 | 0 | 949 | 0.28 | 0.88 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 375.00 | 48.35 | 50.80 | 49.58 | 49.23 | -1.41 | -2.79% | 0.13 | 2 | 75 | 0.28 | 0.86 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 44.30 | 46.65 | 45.48 | 45.35 | -1.00 | -2.16% | 0.12 | 60 | 1,259 | 0.28 | 0.83 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 385.00 | 40.25 | 42.70 | 41.48 | 42.18 | +0.37 | +0.89% | 0.11 | 22 | 69 | 0.28 | 0.81 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 36.40 | 38.50 | 37.45 | 38.30 | -0.10 | -0.26% | 0.10 | 31 | 1,757 | 0.28 | 0.77 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 395.00 | 33.10 | 34.90 | 34.00 | 33.84 | -0.66 | -1.92% | 0.09 | 7 | 1,184 | 0.28 | 0.74 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 29.45 | 30.50 | 29.98 | 30.25 | -1.25 | -3.97% | 0.07 | 128 | 3,829 | 0.27 | 0.70 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 405.00 | 26.55 | 27.45 | 27.00 | 26.85 | -0.95 | -3.42% | 0.07 | 37 | 2,292 | 0.28 | 0.66 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 23.55 | 24.20 | 23.88 | 24.00 | -0.90 | -3.62% | 0.06 | 3,883 | 6,685 | 0.27 | 0.62 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 415.00 | 20.85 | 21.45 | 21.15 | 21.25 | -1.00 | -4.50% | 0.05 | 347 | 5,381 | 0.27 | 0.58 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 18.35 | 18.60 | 18.48 | 18.40 | -1.10 | -5.65% | 0.04 | 3,261 | 9,225 | 0.27 | 0.53 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 425.00 | 16.05 | 16.30 | 16.18 | 16.17 | -1.13 | -6.54% | 0.04 | 852 | 4,781 | 0.27 | 0.49 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 14.00 | 14.45 | 14.23 | 14.10 | -0.95 | -6.32% | 0.03 | 1,496 | 6,093 | 0.28 | 0.45 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 435.00 | 12.15 | 12.40 | 12.28 | 12.20 | -1.00 | -7.58% | 0.03 | 368 | 3,456 | 0.27 | 0.40 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 440.00 | 10.50 | 10.90 | 10.70 | 10.60 | -1.05 | -9.02% | 0.02 | 709 | 5,790 | 0.28 | 0.36 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 445.00 | 9.00 | 9.30 | 9.15 | 9.10 | -1.04 | -10.26% | 0.02 | 211 | 2,848 | 0.28 | 0.33 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 7.80 | 8.00 | 7.90 | 7.90 | -0.80 | -9.20% | 0.02 | 3,877 | 23,659 | 0.28 | 0.29 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 455.00 | 6.75 | 7.00 | 6.88 | 6.85 | -0.75 | -9.87% | 0.02 | 157 | 2,868 | 0.28 | 0.26 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 5.75 | 6.05 | 5.90 | 5.91 | -0.56 | -8.66% | 0.01 | 510 | 5,440 | 0.28 | 0.23 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 465.00 | 5.05 | 5.25 | 5.15 | 5.10 | -0.54 | -9.58% | 0.01 | 194 | 2,002 | 0.29 | 0.21 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 470.00 | 4.20 | 4.60 | 4.40 | 4.40 | -0.64 | -12.70% | 0.01 | 267 | 5,764 | 0.29 | 0.18 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 475.00 | 3.80 | 3.95 | 3.88 | 3.87 | -0.41 | -9.58% | 0.01 | 1,926 | 72,812 | 0.29 | 0.16 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 480.00 | 3.30 | 3.40 | 3.35 | 3.35 | -0.45 | -11.85% | 0.01 | 2,353 | 5,656 | 0.30 | 0.15 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 485.00 | 2.84 | 3.15 | 3.00 | 2.97 | -0.48 | -13.92% | 0.01 | 199 | 1,011 | 0.30 | 0.13 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 490.00 | 2.52 | 2.65 | 2.59 | 2.56 | -0.24 | -8.58% | 0.01 | 932 | 7,302 | 0.30 | 0.12 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 495.00 | 2.18 | 2.38 | 2.28 | 2.41 | -0.09 | -3.60% | 0.00 | 40 | 2,106 | 0.31 | 0.10 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 500.00 | 1.95 | 2.01 | 1.98 | 1.97 | -0.33 | -14.35% | 0.00 | 7,517 | 20,135 | 0.31 | 0.09 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 505.00 | 1.70 | 1.84 | 1.77 | 1.90 | -0.15 | -7.32% | 0.00 | 40 | 1,588 | 0.32 | 0.08 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 510.00 | 1.50 | 1.65 | 1.58 | 1.71 | -0.01 | -0.59% | 0.00 | 55 | 2,327 | 0.32 | 0.07 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 515.00 | 1.35 | 1.42 | 1.39 | 1.36 | -0.28 | -17.08% | 0.00 | 99 | 714 | 0.32 | 0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 520.00 | 1.20 | 1.25 | 1.23 | 1.23 | -0.20 | -13.99% | 0.00 | 135 | 2,810 | 0.33 | 0.06 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 525.00 | 1.07 | 1.21 | 1.14 | 1.11 | -0.15 | -11.91% | 0.00 | 86 | 3,279 | 0.33 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 530.00 | 0.95 | 1.02 | 0.99 | 1.04 | -0.14 | -11.87% | 0.00 | 297 | 3,122 | 0.34 | 0.05 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 535.00 | 0.72 | 1.06 | 0.89 | 0.94 | -0.06 | -6.00% | 0.00 | 1 | 760 | 0.34 | 0.04 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 540.00 | 0.77 | 0.83 | 0.80 | 0.96 | 0.00 | 0.00% | 0.00 | 10 | 1,393 | 0.34 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 545.00 | 0.60 | 0.75 | 0.68 | 0.73 | -0.08 | -9.88% | 0.00 | 20 | 665 | 0.34 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 550.00 | 0.61 | 0.68 | 0.65 | 0.70 | -0.03 | -4.11% | 0.00 | 1,075 | 3,333 | 0.35 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 555.00 | 0.55 | 0.74 | 0.65 | 0.56 | -0.13 | -18.85% | 0.00 | 1 | 779 | 0.36 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 560.00 | 0.51 | 0.56 | 0.54 | 0.54 | -0.07 | -11.48% | 0.00 | 7 | 632 | 0.36 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 565.00 | 0.45 | 0.63 | 0.54 | 0.50 | -0.01 | -1.97% | 0.00 | 21 | 293 | 0.37 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 570.00 | 0.41 | 0.58 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 1 | 442 | 0.37 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 575.00 | 0.36 | 0.53 | 0.45 | 0.46 | +0.06 | +15.00% | 0.00 | 12 | 549 | 0.38 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 580.00 | 0.33 | 0.42 | 0.38 | 0.37 | -0.09 | -19.57% | 0.00 | 5 | 545 | 0.38 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 585.00 | 0.25 | 0.46 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.38 | 0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 590.00 | 0.17 | 0.42 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.38 | 0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 595.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.03 | -10.35% | 0.00 | 3 | 522 | 0.38 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 600.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.02 | -7.70% | 0.00 | 124 | 4,488 | 0.39 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 620.00 | 0.05 | 0.29 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,392 | 0.39 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 640.00 | 0.06 | 0.14 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 53 | 960 | 0.40 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 660.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 29 | 327 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 680.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 201 | 789 | 0.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 700.00 | 0.03 | 0.19 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 330 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 720.00 | 0.02 | 0.15 | 0.09 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 749 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 203 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.41 | 0.71 | 0.18 | +0.03 | +20.00% | 0.00 | 6 | 146 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 0.01 | 0.83 | 0.42 | 0.26 | -0.03 | -10.35% | 0.00 | 1 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 157 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 0.05 | 0.22 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 0.01 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.48 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 0.05 | 0.23 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 241 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 0.01 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.45 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 0.26 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.43 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 275.00 | 0.04 | 0.19 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 4 | 55 | 0.43 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 0.11 | 0.18 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 3 | 2,944 | 0.43 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 285.00 | 0.03 | 0.31 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.40 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 0.10 | 0.34 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 5 | 695 | 0.41 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 295.00 | 0.10 | 0.27 | 0.19 | 0.25 | -0.21 | -45.66% | 0.00 | 5 | 540 | 0.39 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.03 | -10.35% | 0.00 | 10 | 3,400 | 0.40 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 305.00 | 0.17 | 0.45 | 0.31 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.38 | -0.01 | 0.00 | -0.05 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 0.33 | 0.39 | 0.36 | 0.43 | +0.11 | +34.38% | 0.00 | 44 | 6,169 | 0.38 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 315.00 | 0.28 | 0.46 | 0.37 | 0.43 | -0.11 | -20.37% | 0.00 | 20 | 100 | 0.36 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 0.36 | 0.52 | 0.44 | 0.44 | -0.11 | -20.00% | 0.00 | 219 | 1,614 | 0.35 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 325.00 | 0.56 | 0.62 | 0.59 | 0.56 | -0.08 | -12.50% | 0.00 | 6 | 362 | 0.35 | -0.02 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 0.67 | 0.72 | 0.70 | 0.70 | -0.06 | -7.90% | 0.00 | 95 | 2,515 | 0.35 | -0.03 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 335.00 | 0.71 | 0.86 | 0.79 | 0.85 | -0.05 | -5.56% | 0.00 | 132 | 355 | 0.33 | -0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 0.95 | 1.03 | 0.99 | 1.00 | -0.10 | -9.10% | 0.00 | 802 | 3,196 | 0.33 | -0.04 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 345.00 | 1.15 | 1.22 | 1.19 | 1.18 | -0.13 | -9.93% | 0.00 | 93 | 880 | 0.32 | -0.05 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 1.40 | 1.47 | 1.44 | 1.43 | -0.19 | -11.73% | 0.00 | 99 | 7,800 | 0.32 | -0.06 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 355.00 | 1.67 | 1.77 | 1.72 | 1.70 | -0.20 | -10.53% | 0.00 | 75 | 1,205 | 0.31 | -0.07 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 2.04 | 2.13 | 2.09 | 2.10 | -0.13 | -5.83% | 0.01 | 190 | 4,544 | 0.31 | -0.09 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 365.00 | 2.41 | 2.60 | 2.51 | 2.51 | -0.19 | -7.04% | 0.01 | 159 | 1,848 | 0.30 | -0.10 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 370.00 | 2.97 | 3.15 | 3.06 | 3.05 | -0.20 | -6.16% | 0.01 | 630 | 9,936 | 0.30 | -0.12 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 375.00 | 3.50 | 3.75 | 3.63 | 3.58 | -0.42 | -10.50% | 0.01 | 664 | 1,390 | 0.29 | -0.14 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 4.25 | 4.60 | 4.43 | 4.55 | -0.20 | -4.22% | 0.01 | 714 | 9,549 | 0.29 | -0.17 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 385.00 | 5.25 | 5.60 | 5.43 | 5.35 | -0.49 | -8.39% | 0.01 | 583 | 1,676 | 0.29 | -0.19 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 6.25 | 6.60 | 6.43 | 6.46 | -0.19 | -2.86% | 0.02 | 220 | 3,838 | 0.28 | -0.23 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 395.00 | 7.50 | 7.75 | 7.63 | 7.73 | -0.17 | -2.16% | 0.02 | 318 | 2,238 | 0.28 | -0.26 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 9.10 | 9.30 | 9.20 | 9.10 | -0.40 | -4.22% | 0.02 | 365 | 7,359 | 0.28 | -0.30 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 405.00 | 10.55 | 11.10 | 10.83 | 11.08 | -0.21 | -1.86% | 0.03 | 127 | 2,287 | 0.28 | -0.34 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 12.55 | 12.95 | 12.75 | 12.80 | -0.41 | -3.11% | 0.03 | 219 | 3,613 | 0.27 | -0.38 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 415.00 | 14.65 | 15.15 | 14.90 | 15.05 | -0.35 | -2.28% | 0.04 | 115 | 2,487 | 0.27 | -0.42 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 17.20 | 17.65 | 17.43 | 17.35 | -0.23 | -1.31% | 0.04 | 623 | 6,277 | 0.27 | -0.47 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 425.00 | 19.80 | 20.35 | 20.08 | 20.25 | -0.24 | -1.18% | 0.05 | 57 | 2,190 | 0.27 | -0.51 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 22.65 | 23.25 | 22.95 | 22.85 | -0.48 | -2.06% | 0.05 | 11 | 1,000 | 0.27 | -0.55 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 435.00 | 25.85 | 26.60 | 26.23 | 26.20 | -0.56 | -2.10% | 0.06 | 6 | 767 | 0.27 | -0.60 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 440.00 | 29.20 | 30.05 | 29.63 | 29.30 | -0.45 | -1.52% | 0.07 | 9 | 2,000 | 0.28 | -0.64 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 445.00 | 32.55 | 34.05 | 33.30 | 32.75 | -1.35 | -3.96% | 0.07 | 1 | 457 | 0.28 | -0.67 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 35.80 | 38.15 | 36.98 | 37.00 | -0.05 | -0.14% | 0.08 | 11 | 1,936 | 0.28 | -0.71 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 455.00 | 39.90 | 42.20 | 41.05 | 37.35 | 0.00 | 0.00% | 0.09 | 0 | 648 | 0.28 | -0.74 | 0.01 | -0.15 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 44.25 | 46.40 | 45.33 | 44.80 | -0.05 | -0.12% | 0.10 | 23 | 834 | 0.29 | -0.77 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 465.00 | 48.15 | 50.75 | 49.45 | 49.32 | 0.00 | 0.00% | 0.11 | 0 | 183 | 0.29 | -0.79 | 0.01 | -0.13 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 470.00 | 52.70 | 55.10 | 53.90 | 53.20 | 0.00 | 0.00% | 0.11 | 0 | 467 | 0.29 | -0.82 | 0.01 | -0.12 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 475.00 | 57.35 | 59.50 | 58.43 | 58.97 | 0.00 | 0.00% | 0.12 | 0 | 109 | 0.29 | -0.84 | 0.01 | -0.11 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 480.00 | 61.55 | 64.75 | 63.15 | 63.28 | +0.28 | +0.45% | 0.13 | 1 | 60 | 0.30 | -0.85 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 485.00 | 66.20 | 69.25 | 67.73 | 66.07 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.35 | -0.87 | 0.00 | -0.10 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 490.00 | 70.80 | 73.85 | 72.33 | 72.53 | +3.63 | +5.27% | 0.15 | 2 | 6 | 0.36 | -0.88 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 495.00 | 75.20 | 78.45 | 76.83 | 75.04 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.36 | -0.90 | 0.00 | -0.09 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 500.00 | 80.45 | 83.25 | 81.85 | 81.95 | -0.20 | -0.25% | 0.16 | 29 | 118 | 0.37 | -0.91 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 505.00 | 84.90 | 88.10 | 86.50 | 86.10 | +4.64 | +5.70% | 0.17 | 9 | 9 | 0.38 | -0.92 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 510.00 | 90.25 | 92.80 | 91.53 | 92.92 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.38 | -0.93 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 515.00 | 95.25 | 97.70 | 96.48 | 97.38 | -30.81 | -24.04% | 0.19 | 1 | 0 | 0.39 | -0.93 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 520.00 | 100.00 | 103.30 | 101.65 | 102.77 | 0.00 | 0.00% | 0.20 | 0 | 45 | 0.43 | -0.94 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 525.00 | 104.45 | 108.00 | 106.23 | 100.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.05 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 530.00 | 109.40 | 113.25 | 111.33 | 120.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.05 | 4/30/2026 | 5/22/2026 4:00:00 PM EST |
| 535.00 | 114.95 | 118.20 | 116.58 | % | 0.22 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 540.00 | 120.10 | 122.80 | 121.45 | % | 0.22 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 545.00 | 124.45 | 128.30 | 126.38 | 124.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.04 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 550.00 | 129.45 | 133.25 | 131.35 | 136.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.04 | 5/1/2026 | 5/22/2026 4:00:00 PM EST |
| 555.00 | 134.45 | 138.25 | 136.35 | % | 0.25 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 560.00 | 139.45 | 143.20 | 141.33 | % | 0.25 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 565.00 | 144.95 | 147.60 | 146.28 | 136.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 4/17/2026 | 5/22/2026 4:00:00 PM EST |
| 570.00 | 149.45 | 153.20 | 151.33 | % | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 575.00 | 154.55 | 157.95 | 156.25 | % | 0.27 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 580.00 | 159.45 | 163.20 | 161.33 | % | 0.28 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 585.00 | 165.05 | 167.95 | 166.50 | % | 0.28 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 590.00 | 170.10 | 172.80 | 171.45 | % | 0.29 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 595.00 | 174.45 | 178.20 | 176.33 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 600.00 | 179.95 | 182.95 | 181.45 | % | 0.30 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 620.00 | 199.95 | 202.95 | 201.45 | 248.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 5/22/2026 4:00:00 PM EST |
| 640.00 | 219.75 | 223.20 | 221.48 | 245.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 4/14/2026 | 5/22/2026 4:00:00 PM EST |
| 660.00 | 239.45 | 243.20 | 241.33 | % | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 680.00 | 259.40 | 263.20 | 261.30 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 700.00 | 279.90 | 283.25 | 281.58 | % | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 720.00 | 299.40 | 303.20 | 301.30 | % | 0.42 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |