Options Chain for MICROSOFT CORP COM (MSFT) - $392.70 as of 6/12/2026 7:45:02 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 | 174.85 | 178.50 | 176.68 | 175.89 | 0.00 | 0.00% | 0.82 | 0 | 146 | 1.14 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 220.00 | 169.80 | 173.25 | 171.53 | 168.57 | 0.00 | 0.00% | 0.78 | 0 | 35 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 225.00 | 164.75 | 168.55 | 166.65 | 164.96 | 0.00 | 0.00% | 0.74 | 0 | 17 | 1.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 230.00 | 159.85 | 163.30 | 161.58 | 174.24 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 235.00 | 154.65 | 158.60 | 156.63 | 170.14 | 0.00 | 0.00% | 0.67 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 240.00 | 149.90 | 153.65 | 151.78 | 163.93 | 0.00 | 0.00% | 0.63 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 245.00 | 144.95 | 148.70 | 146.83 | 160.10 | 0.00 | 0.00% | 0.60 | 0 | 16 | 0.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 250.00 | 139.80 | 143.65 | 141.73 | 155.19 | 0.00 | 0.00% | 0.57 | 0 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 255.00 | 134.80 | 138.70 | 136.75 | 148.97 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 260.00 | 130.00 | 133.75 | 131.88 | 144.50 | 0.00 | 0.00% | 0.51 | 0 | 15 | 0.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 265.00 | 124.90 | 128.70 | 126.80 | 137.48 | 0.00 | 0.00% | 0.48 | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 270.00 | 120.10 | 123.70 | 121.90 | 134.63 | 0.00 | 0.00% | 0.45 | 0 | 19 | 0.74 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 275.00 | 114.95 | 118.60 | 116.78 | 129.63 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.67 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 280.00 | 110.25 | 113.85 | 112.05 | 109.65 | -15.04 | -12.07% | 0.40 | 1 | 26 | 0.70 | 1.00 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 285.00 | 105.05 | 108.95 | 107.00 | 119.78 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.68 | 1.00 | 0.00 | -0.05 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 290.00 | 100.10 | 103.75 | 101.93 | 98.17 | 0.00 | 0.00% | 0.35 | 0 | 117 | 0.63 | 0.99 | 0.00 | -0.05 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 295.00 | 95.15 | 98.80 | 96.98 | 96.81 | 0.00 | 0.00% | 0.33 | 0 | 134 | 0.60 | 0.99 | 0.00 | -0.06 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 300.00 | 90.35 | 94.05 | 92.20 | 86.10 | -3.67 | -4.09% | 0.31 | 2 | 244 | 0.56 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 305.00 | 85.35 | 88.95 | 87.15 | 85.77 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.54 | 0.98 | 0.00 | -0.07 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 310.00 | 80.65 | 84.10 | 82.38 | 92.59 | 0.00 | 0.00% | 0.27 | 0 | 50 | 0.48 | 0.98 | 0.00 | -0.08 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 315.00 | 75.80 | 78.85 | 77.33 | 75.12 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.46 | 0.97 | 0.00 | -0.09 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 320.00 | 71.10 | 73.75 | 72.43 | 70.19 | -0.81 | -1.15% | 0.23 | 15 | 163 | 0.44 | 0.97 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 325.00 | 66.10 | 68.95 | 67.53 | 67.55 | +1.28 | +1.94% | 0.21 | 3 | 23 | 0.43 | 0.96 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 330.00 | 61.30 | 64.20 | 62.75 | 61.44 | 0.00 | 0.00% | 0.19 | 0 | 124 | 0.42 | 0.95 | 0.00 | -0.12 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 335.00 | 56.55 | 59.60 | 58.08 | 56.80 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.40 | 0.93 | 0.00 | -0.13 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 340.00 | 51.90 | 54.65 | 53.28 | 51.19 | -1.63 | -3.09% | 0.16 | 8 | 176 | 0.38 | 0.92 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 345.00 | 47.35 | 50.05 | 48.70 | 47.20 | -0.06 | -0.13% | 0.14 | 4 | 61 | 0.37 | 0.90 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 350.00 | 43.00 | 45.75 | 44.38 | 41.93 | -2.87 | -6.41% | 0.13 | 43 | 402 | 0.29 | 0.88 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 355.00 | 38.65 | 41.25 | 39.95 | 37.00 | -4.20 | -10.20% | 0.11 | 66 | 37 | 0.29 | 0.85 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 360.00 | 34.65 | 36.85 | 35.75 | 35.36 | -1.40 | -3.81% | 0.10 | 54 | 593 | 0.29 | 0.82 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 365.00 | 30.30 | 33.15 | 31.73 | 29.62 | -1.08 | -3.52% | 0.09 | 100 | 78 | 0.29 | 0.79 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 370.00 | 26.90 | 29.05 | 27.98 | 27.69 | -1.16 | -4.03% | 0.08 | 62 | 870 | 0.29 | 0.75 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 375.00 | 24.70 | 25.50 | 25.10 | 24.68 | -0.22 | -0.89% | 0.07 | 105 | 136 | 0.31 | 0.70 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 380.00 | 21.00 | 22.10 | 21.55 | 20.80 | -1.40 | -6.31% | 0.06 | 452 | 4,335 | 0.30 | 0.65 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 385.00 | 18.50 | 19.45 | 18.98 | 18.85 | -0.55 | -2.84% | 0.05 | 642 | 421 | 0.30 | 0.60 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 390.00 | 15.95 | 16.20 | 16.08 | 16.09 | -0.46 | -2.78% | 0.04 | 2,028 | 3,373 | 0.30 | 0.55 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 395.00 | 13.55 | 13.75 | 13.65 | 13.65 | -0.85 | -5.87% | 0.03 | 586 | 1,353 | 0.31 | 0.49 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 400.00 | 11.40 | 11.70 | 11.55 | 11.53 | -0.72 | -5.88% | 0.03 | 4,509 | 7,886 | 0.30 | 0.44 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 405.00 | 9.55 | 9.85 | 9.70 | 9.72 | -0.65 | -6.27% | 0.02 | 916 | 9,594 | 0.31 | 0.39 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 410.00 | 7.95 | 8.30 | 8.13 | 8.16 | -0.59 | -6.75% | 0.02 | 1,360 | 9,915 | 0.31 | 0.34 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 415.00 | 6.45 | 6.95 | 6.70 | 6.76 | -0.57 | -7.78% | 0.02 | 387 | 7,405 | 0.31 | 0.30 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 420.00 | 5.60 | 5.70 | 5.65 | 5.69 | -0.46 | -7.48% | 0.01 | 3,585 | 12,313 | 0.31 | 0.26 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 425.00 | 4.55 | 4.75 | 4.65 | 4.70 | -0.52 | -9.97% | 0.01 | 2,921 | 6,447 | 0.31 | 0.22 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 430.00 | 3.85 | 4.00 | 3.93 | 3.90 | -0.40 | -9.31% | 0.01 | 2,907 | 8,192 | 0.32 | 0.19 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 435.00 | 3.15 | 3.35 | 3.25 | 3.30 | -0.17 | -4.90% | 0.01 | 678 | 6,322 | 0.33 | 0.17 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 440.00 | 2.72 | 2.80 | 2.76 | 2.76 | -0.39 | -12.39% | 0.01 | 2,051 | 7,422 | 0.33 | 0.14 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 445.00 | 2.22 | 2.38 | 2.30 | 2.14 | -0.56 | -20.75% | 0.01 | 707 | 3,274 | 0.33 | 0.12 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 450.00 | 1.95 | 2.00 | 1.98 | 1.98 | -0.18 | -8.34% | 0.00 | 3,340 | 24,302 | 0.34 | 0.11 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 455.00 | 1.58 | 1.75 | 1.67 | 1.68 | -0.13 | -7.19% | 0.00 | 733 | 7,210 | 0.34 | 0.09 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 460.00 | 1.35 | 1.48 | 1.42 | 1.40 | -0.33 | -19.08% | 0.00 | 1,116 | 7,632 | 0.35 | 0.08 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 465.00 | 1.21 | 1.28 | 1.25 | 1.26 | -0.10 | -7.36% | 0.00 | 759 | 3,194 | 0.36 | 0.07 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 470.00 | 1.04 | 1.12 | 1.08 | 1.06 | -0.14 | -11.67% | 0.00 | 2,228 | 11,541 | 0.36 | 0.06 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 475.00 | 0.90 | 1.03 | 0.97 | 1.03 | -0.01 | -0.97% | 0.00 | 642 | 45,184 | 0.37 | 0.05 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 480.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.06 | -6.60% | 0.00 | 456 | 8,929 | 0.38 | 0.04 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 485.00 | 0.70 | 0.83 | 0.77 | 0.78 | +0.03 | +4.00% | 0.00 | 271 | 2,045 | 0.38 | 0.04 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 490.00 | 0.58 | 0.74 | 0.66 | 0.66 | -0.08 | -10.82% | 0.00 | 67 | 4,086 | 0.39 | 0.03 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 495.00 | 0.37 | 0.70 | 0.54 | 0.61 | 0.00 | 0.00% | 0.00 | 24 | 2,979 | 0.39 | 0.03 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 500.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.06 | -10.00% | 0.00 | 1,764 | 26,816 | 0.40 | 0.03 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 505.00 | 0.25 | 0.60 | 0.43 | 0.51 | -0.02 | -3.78% | 0.00 | 147 | 2,425 | 0.40 | 0.02 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 510.00 | 0.38 | 0.56 | 0.47 | 0.45 | -0.02 | -4.26% | 0.00 | 128 | 3,244 | 0.42 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 515.00 | 0.19 | 0.63 | 0.41 | 0.38 | +0.01 | +2.71% | 0.00 | 1 | 1,404 | 0.42 | 0.02 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 520.00 | 0.36 | 0.42 | 0.39 | 0.37 | +0.05 | +15.63% | 0.00 | 65 | 3,938 | 0.43 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 525.00 | 0.29 | 0.50 | 0.40 | 0.34 | -0.09 | -20.93% | 0.00 | 34 | 3,358 | 0.45 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 530.00 | 0.28 | 0.49 | 0.39 | 0.32 | +0.06 | +23.08% | 0.00 | 60 | 3,688 | 0.46 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 535.00 | 0.23 | 0.37 | 0.30 | 0.28 | +0.02 | +7.70% | 0.00 | 69 | 2,482 | 0.45 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 540.00 | 0.15 | 0.38 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 2 | 1,832 | 0.45 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 545.00 | 0.03 | 0.50 | 0.27 | 0.23 | +0.02 | +9.53% | 0.00 | 1 | 904 | 0.44 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 550.00 | 0.22 | 0.27 | 0.25 | 0.26 | +0.05 | +23.81% | 0.00 | 35 | 6,534 | 0.48 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 555.00 | 0.09 | 0.31 | 0.20 | 0.23 | +0.08 | +53.34% | 0.00 | 20 | 938 | 0.47 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 560.00 | 0.15 | 0.28 | 0.22 | 0.28 | +0.10 | +55.56% | 0.00 | 2 | 1,170 | 0.49 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 565.00 | 0.01 | 0.30 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.45 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 570.00 | 0.10 | 0.27 | 0.19 | 0.20 | -0.02 | -9.10% | 0.00 | 48 | 754 | 0.50 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 575.00 | 0.01 | 0.26 | 0.14 | 0.22 | +0.04 | +22.23% | 0.00 | 2 | 516 | 0.46 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 580.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 585.00 | 0.02 | 0.41 | 0.22 | 0.21 | +0.09 | +75.00% | 0.00 | 2 | 1,336 | 0.51 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 590.00 | 0.06 | 0.40 | 0.23 | 0.15 | +0.06 | +66.67% | 0.00 | 3 | 889 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 595.00 | 0.01 | 0.23 | 0.12 | 0.19 | -0.01 | -5.00% | 0.00 | 1 | 682 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 600.00 | 0.09 | 0.20 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 21 | 5,961 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 620.00 | 0.08 | 0.35 | 0.22 | 0.15 | -0.03 | -16.67% | 0.00 | 6 | 1,516 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 640.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 1,009 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 660.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 2 | 338 | 0.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 680.00 | 0.05 | 0.33 | 0.19 | 0.19 | +0.06 | +46.16% | 0.00 | 2 | 1,047 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 700.00 | 0.03 | 0.14 | 0.09 | 0.06 | +0.02 | +50.00% | 0.00 | 62 | 435 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 720.00 | 0.03 | 0.17 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 69 | 1,626 | 0.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 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 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 356 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 225.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 1.17 | 0.59 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 67 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 240.00 | 0.01 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.61 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 245.00 | 0.01 | 0.12 | 0.07 | 0.16 | +0.09 | +128.58% | 0.00 | 3 | 190 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 250.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 251 | 0.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 255.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.01 | -7.70% | 0.00 | 1,164 | 187 | 0.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 260.00 | 0.02 | 0.13 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 4 | 263 | 0.50 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 265.00 | 0.02 | 0.35 | 0.19 | 0.11 | -0.03 | -21.43% | 0.00 | 3 | 308 | 0.52 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 270.00 | 0.07 | 0.36 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 187 | 0.52 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 275.00 | 0.06 | 0.21 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:13 PM EST |
| 280.00 | 0.08 | 0.19 | 0.14 | 0.15 | +0.01 | +7.15% | 0.00 | 7 | 2,988 | 0.46 | 0.00 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 285.00 | 0.04 | 0.27 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 5 | 254 | 0.43 | 0.00 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 290.00 | 0.20 | 0.23 | 0.22 | 0.24 | 0.00 | 0.00% | 0.00 | 3 | 689 | 0.44 | -0.01 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 295.00 | 0.07 | 0.30 | 0.19 | 0.33 | +0.01 | +3.13% | 0.00 | 41 | 602 | 0.40 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 300.00 | 0.25 | 0.36 | 0.31 | 0.32 | -0.03 | -8.58% | 0.00 | 39 | 3,664 | 0.42 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 305.00 | 0.17 | 0.42 | 0.30 | 0.37 | -0.05 | -11.91% | 0.00 | 315 | 348 | 0.39 | -0.02 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 310.00 | 0.23 | 0.50 | 0.37 | 0.44 | -0.13 | -22.81% | 0.00 | 109 | 6,179 | 0.38 | -0.02 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 315.00 | 0.40 | 0.62 | 0.51 | 0.51 | -0.17 | -25.00% | 0.00 | 22 | 118 | 0.38 | -0.03 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 320.00 | 0.49 | 0.92 | 0.71 | 0.68 | -0.26 | -27.66% | 0.00 | 58 | 1,819 | 0.38 | -0.03 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 325.00 | 0.73 | 0.92 | 0.83 | 0.84 | -0.19 | -18.45% | 0.00 | 69 | 379 | 0.37 | -0.04 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 330.00 | 0.94 | 1.05 | 1.00 | 1.05 | -0.14 | -11.77% | 0.00 | 295 | 2,624 | 0.36 | -0.05 | 0.00 | -0.12 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 335.00 | 1.14 | 1.33 | 1.24 | 1.24 | -0.43 | -25.75% | 0.00 | 61 | 378 | 0.35 | -0.07 | 0.00 | -0.13 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 340.00 | 1.53 | 1.70 | 1.62 | 1.61 | -0.22 | -12.03% | 0.00 | 683 | 3,668 | 0.35 | -0.08 | 0.00 | -0.14 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 345.00 | 1.87 | 2.14 | 2.01 | 2.01 | -0.37 | -15.55% | 0.01 | 159 | 1,944 | 0.34 | -0.10 | 0.00 | -0.15 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 350.00 | 2.27 | 2.64 | 2.46 | 2.49 | -0.41 | -14.14% | 0.01 | 1,013 | 8,637 | 0.33 | -0.12 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 355.00 | 3.05 | 3.25 | 3.15 | 3.15 | -0.47 | -12.99% | 0.01 | 393 | 1,586 | 0.33 | -0.15 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 360.00 | 3.85 | 4.05 | 3.95 | 3.95 | -0.55 | -12.23% | 0.01 | 1,369 | 6,991 | 0.32 | -0.18 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 365.00 | 4.75 | 5.00 | 4.88 | 5.10 | -0.45 | -8.11% | 0.01 | 695 | 3,497 | 0.32 | -0.21 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 370.00 | 6.00 | 6.25 | 6.13 | 6.13 | -0.67 | -9.86% | 0.02 | 1,377 | 10,648 | 0.31 | -0.25 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 375.00 | 7.50 | 7.70 | 7.60 | 7.50 | -0.95 | -11.25% | 0.02 | 1,033 | 3,789 | 0.31 | -0.30 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 380.00 | 9.15 | 9.45 | 9.30 | 9.33 | -0.80 | -7.90% | 0.02 | 2,037 | 11,346 | 0.31 | -0.35 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 385.00 | 11.15 | 11.75 | 11.45 | 11.75 | -0.46 | -3.77% | 0.03 | 729 | 3,176 | 0.31 | -0.40 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 390.00 | 13.45 | 13.80 | 13.63 | 13.65 | -0.85 | -5.87% | 0.03 | 814 | 7,811 | 0.31 | -0.45 | 0.01 | -0.24 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 395.00 | 16.00 | 16.65 | 16.33 | 16.38 | -1.19 | -6.78% | 0.04 | 309 | 3,248 | 0.31 | -0.51 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 400.00 | 18.85 | 19.30 | 19.08 | 19.13 | -0.92 | -4.59% | 0.05 | 858 | 10,969 | 0.31 | -0.56 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 405.00 | 21.55 | 22.80 | 22.18 | 22.42 | -0.63 | -2.74% | 0.05 | 236 | 5,146 | 0.31 | -0.61 | 0.01 | -0.22 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 410.00 | 25.45 | 26.15 | 25.80 | 26.41 | -0.37 | -1.39% | 0.06 | 148 | 5,924 | 0.31 | -0.66 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 415.00 | 29.05 | 30.20 | 29.63 | 29.45 | -1.06 | -3.48% | 0.07 | 252 | 3,544 | 0.32 | -0.70 | 0.01 | -0.20 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 420.00 | 32.80 | 34.45 | 33.63 | 34.21 | +0.21 | +0.62% | 0.08 | 223 | 17,216 | 0.32 | -0.74 | 0.01 | -0.19 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 425.00 | 36.80 | 38.65 | 37.73 | 38.73 | -0.32 | -0.82% | 0.09 | 131 | 6,470 | 0.32 | -0.78 | 0.01 | -0.17 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 430.00 | 40.95 | 42.80 | 41.88 | 41.63 | -2.07 | -4.74% | 0.10 | 74 | 1,982 | 0.31 | -0.81 | 0.01 | -0.16 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 435.00 | 45.45 | 46.80 | 46.13 | 46.80 | -2.05 | -4.20% | 0.11 | 29 | 1,677 | 0.32 | -0.83 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 440.00 | 49.65 | 52.60 | 51.13 | 51.78 | -0.89 | -1.69% | 0.12 | 53 | 2,585 | 0.33 | -0.86 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 445.00 | 54.55 | 57.25 | 55.90 | 58.96 | +2.85 | +5.08% | 0.13 | 20 | 895 | 0.34 | -0.88 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 450.00 | 59.40 | 61.30 | 60.35 | 60.63 | -0.85 | -1.39% | 0.13 | 59 | 2,544 | 0.40 | -0.89 | 0.00 | -0.11 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 455.00 | 64.10 | 66.85 | 65.48 | 66.05 | -2.75 | -4.00% | 0.14 | 10 | 1,043 | 0.43 | -0.91 | 0.00 | -0.10 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 460.00 | 68.65 | 70.70 | 69.68 | 71.27 | -0.63 | -0.88% | 0.15 | 36 | 981 | 0.42 | -0.92 | 0.00 | -0.09 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 465.00 | 73.80 | 76.40 | 75.10 | 78.12 | +0.35 | +0.45% | 0.16 | 13 | 562 | 0.45 | -0.93 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 470.00 | 78.45 | 81.45 | 79.95 | 83.24 | +0.43 | +0.52% | 0.17 | 2 | 713 | 0.47 | -0.94 | 0.00 | -0.08 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 475.00 | 83.55 | 86.35 | 84.95 | 85.90 | -2.17 | -2.47% | 0.18 | 15 | 204 | 0.49 | -0.95 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 480.00 | 88.45 | 91.30 | 89.88 | 96.33 | +6.68 | +7.46% | 0.19 | 3 | 247 | 0.51 | -0.95 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 485.00 | 92.75 | 96.35 | 94.55 | 95.16 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.53 | -0.96 | 0.00 | -0.06 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 490.00 | 97.80 | 101.50 | 99.65 | 102.50 | +1.30 | +1.29% | 0.20 | 1 | 4 | 0.54 | -0.97 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 495.00 | 102.80 | 106.35 | 104.58 | 105.70 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.56 | -0.97 | 0.00 | -0.05 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 500.00 | 107.65 | 111.30 | 109.48 | 109.81 | -2.14 | -1.92% | 0.22 | 14 | 13 | 0.54 | -0.97 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 4:00:13 PM EST |
| 505.00 | 112.75 | 116.30 | 114.53 | 77.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.04 | 6/4/2026 | 6/12/2026 4:00:13 PM EST |
| 510.00 | 117.80 | 121.35 | 119.58 | 82.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 6/4/2026 | 6/12/2026 4:00:13 PM EST |
| 515.00 | 122.80 | 126.50 | 124.65 | 87.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/3/2026 | 6/12/2026 4:00:13 PM EST |
| 520.00 | 127.60 | 131.50 | 129.55 | 110.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 6/9/2026 | 6/12/2026 4:00:13 PM EST |
| 525.00 | 132.60 | 136.50 | 134.55 | 115.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/12/2026 4:00:13 PM EST |
| 530.00 | 137.70 | 141.50 | 139.60 | 102.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 6/12/2026 4:00:13 PM EST |
| 535.00 | 142.60 | 146.50 | 144.55 | 89.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 4:00:13 PM EST |
| 540.00 | 147.55 | 151.50 | 149.53 | 96.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 4:00:13 PM EST |
| 545.00 | 152.55 | 156.50 | 154.53 | 99.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 6/2/2026 | 6/12/2026 4:00:13 PM EST |
| 550.00 | 157.60 | 161.45 | 159.53 | 120.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:13 PM EST |
| 555.00 | 162.55 | 166.50 | 164.53 | 125.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 6/4/2026 | 6/12/2026 4:00:13 PM EST |
| 560.00 | 167.65 | 171.50 | 169.58 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:13 PM EST | |||
| 565.00 | 172.65 | 176.50 | 174.58 | 136.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/17/2026 | 6/12/2026 4:00:13 PM EST |
| 570.00 | 177.80 | 181.50 | 179.65 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:13 PM EST | |||
| 575.00 | 182.55 | 186.50 | 184.53 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:13 PM EST | |||
| 580.00 | 187.55 | 191.50 | 189.53 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST | |||
| 585.00 | 192.80 | 196.50 | 194.65 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST | |||
| 590.00 | 197.55 | 201.50 | 199.53 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST | |||
| 595.00 | 202.55 | 206.50 | 204.53 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST | |||
| 600.00 | 207.55 | 211.45 | 209.50 | 213.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:13 PM EST |
| 620.00 | 227.60 | 231.50 | 229.55 | 248.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 6/12/2026 4:00:13 PM EST |
| 640.00 | 247.55 | 251.50 | 249.53 | 245.68 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 6/12/2026 4:00:13 PM EST |
| 660.00 | 267.55 | 271.30 | 269.43 | 270.50 | % | 0.41 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:13 PM EST | |
| 680.00 | 287.55 | 291.30 | 289.43 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST | |||
| 700.00 | 307.55 | 311.50 | 309.53 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST | |||
| 720.00 | 327.55 | 331.30 | 329.43 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:13 PM EST |