Options Chain for MICROSOFT CORP COM (MSFT) - $422.79 as of 4/18/2026 5:35:30 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 | 207.60 | 211.25 | 209.43 | 196.23 | 0.00 | 0.00% | 0.97 | 0 | 9 | 0.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:06 PM EST |
| 220.00 | 202.60 | 206.30 | 204.45 | % | 0.93 | 0 | 12 | 0.79 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 225.00 | 197.70 | 201.40 | 199.55 | % | 0.89 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 230.00 | 192.70 | 196.45 | 194.58 | % | 0.85 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 235.00 | 187.85 | 191.50 | 189.68 | % | 0.81 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 240.00 | 182.85 | 186.60 | 184.73 | % | 0.77 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 245.00 | 177.95 | 181.60 | 179.78 | % | 0.73 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 250.00 | 173.05 | 176.20 | 174.63 | 171.00 | 0.00 | 0.00% | 0.70 | 0 | 15 | 0.63 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 255.00 | 168.10 | 171.75 | 169.93 | % | 0.67 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 260.00 | 162.75 | 166.85 | 164.80 | 172.38 | +13.25 | +8.33% | 0.63 | 1 | 3 | 0.61 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 265.00 | 158.20 | 161.95 | 160.08 | % | 0.60 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 270.00 | 153.35 | 156.95 | 155.15 | 114.00 | 0.00 | 0.00% | 0.57 | 0 | 9 | 0.58 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 275.00 | 148.25 | 152.15 | 150.20 | % | 0.55 | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 280.00 | 143.55 | 147.25 | 145.40 | 115.63 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.55 | 0.98 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 285.00 | 138.75 | 142.45 | 140.60 | 142.87 | +40.87 | +40.07% | 0.49 | 1 | 24 | 0.53 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 290.00 | 133.40 | 137.55 | 135.48 | 139.87 | +34.87 | +33.21% | 0.47 | 2 | 98 | 0.51 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 295.00 | 129.35 | 132.25 | 130.80 | 136.45 | +7.90 | +6.15% | 0.44 | 10 | 134 | 0.48 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 300.00 | 124.45 | 127.75 | 126.10 | 125.64 | +2.18 | +1.77% | 0.42 | 18 | 109 | 0.49 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 310.00 | 115.40 | 118.20 | 116.80 | 78.35 | 0.00 | 0.00% | 0.38 | 0 | 81 | 0.32 | 0.96 | 0.00 | -0.06 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 320.00 | 106.05 | 108.80 | 107.43 | 111.70 | +9.24 | +9.02% | 0.34 | 22 | 157 | 0.35 | 0.95 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 330.00 | 96.80 | 99.45 | 98.13 | 96.30 | +2.10 | +2.23% | 0.30 | 4 | 104 | 0.34 | 0.93 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 340.00 | 87.50 | 90.45 | 88.98 | 94.85 | +9.11 | +10.63% | 0.26 | 7 | 176 | 0.34 | 0.91 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 350.00 | 78.90 | 81.60 | 80.25 | 78.84 | +1.34 | +1.73% | 0.23 | 22 | 322 | 0.34 | 0.89 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 360.00 | 69.70 | 73.05 | 71.38 | 71.05 | +1.08 | +1.55% | 0.20 | 64 | 638 | 0.33 | 0.86 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 370.00 | 62.05 | 63.50 | 62.78 | 62.50 | +1.00 | +1.63% | 0.17 | 128 | 928 | 0.32 | 0.83 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 380.00 | 54.35 | 55.90 | 55.13 | 54.80 | +1.90 | +3.60% | 0.15 | 120 | 1,483 | 0.32 | 0.79 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 390.00 | 46.85 | 47.95 | 47.40 | 47.20 | +0.22 | +0.47% | 0.12 | 229 | 1,733 | 0.31 | 0.74 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 395.00 | 43.25 | 45.80 | 44.53 | 44.27 | +1.77 | +4.17% | 0.11 | 209 | 1,074 | 0.31 | 0.72 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 400.00 | 40.10 | 40.90 | 40.50 | 40.45 | +0.59 | +1.48% | 0.10 | 486 | 3,258 | 0.30 | 0.69 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 405.00 | 36.35 | 38.40 | 37.38 | 37.42 | +0.42 | +1.14% | 0.09 | 121 | 2,292 | 0.30 | 0.66 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 410.00 | 33.95 | 34.60 | 34.28 | 35.10 | +1.10 | +3.24% | 0.08 | 347 | 2,146 | 0.30 | 0.63 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 415.00 | 30.70 | 32.00 | 31.35 | 31.30 | +0.30 | +0.97% | 0.08 | 375 | 3,572 | 0.30 | 0.60 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 420.00 | 28.15 | 28.85 | 28.50 | 28.75 | +0.25 | +0.88% | 0.07 | 1,155 | 2,690 | 0.30 | 0.57 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 425.00 | 26.00 | 26.50 | 26.25 | 26.18 | +0.08 | +0.31% | 0.06 | 594 | 3,059 | 0.30 | 0.54 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 430.00 | 23.65 | 23.95 | 23.80 | 23.80 | +0.39 | +1.67% | 0.06 | 789 | 2,167 | 0.30 | 0.51 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 435.00 | 21.35 | 22.10 | 21.73 | 21.60 | +0.10 | +0.47% | 0.05 | 378 | 1,878 | 0.30 | 0.48 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 440.00 | 19.35 | 19.90 | 19.63 | 19.68 | +0.14 | +0.72% | 0.04 | 661 | 2,862 | 0.30 | 0.45 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 445.00 | 17.40 | 18.00 | 17.70 | 17.60 | +0.10 | +0.58% | 0.04 | 312 | 1,207 | 0.30 | 0.42 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 450.00 | 15.65 | 16.00 | 15.83 | 15.84 | -0.21 | -1.31% | 0.04 | 1,272 | 5,955 | 0.29 | 0.39 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 455.00 | 13.80 | 14.95 | 14.38 | 14.31 | -0.22 | -1.52% | 0.03 | 151 | 1,546 | 0.30 | 0.36 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 460.00 | 12.60 | 13.00 | 12.80 | 12.87 | -0.12 | -0.93% | 0.03 | 892 | 2,245 | 0.29 | 0.34 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 465.00 | 11.30 | 11.65 | 11.48 | 11.30 | -0.42 | -3.59% | 0.02 | 1,281 | 1,338 | 0.29 | 0.31 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 470.00 | 10.10 | 10.50 | 10.30 | 10.30 | -0.19 | -1.82% | 0.02 | 819 | 3,849 | 0.30 | 0.29 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 475.00 | 9.05 | 9.45 | 9.25 | 9.22 | -0.28 | -2.95% | 0.02 | 26,563 | 1,798 | 0.30 | 0.27 | 0.01 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 480.00 | 8.10 | 8.45 | 8.28 | 8.25 | -0.20 | -2.37% | 0.02 | 1,328 | 2,388 | 0.30 | 0.24 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 485.00 | 7.20 | 7.55 | 7.38 | 7.34 | -0.13 | -1.74% | 0.02 | 88 | 694 | 0.30 | 0.22 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 490.00 | 6.00 | 7.05 | 6.53 | 6.60 | -0.22 | -3.23% | 0.01 | 193 | 1,663 | 0.30 | 0.20 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 495.00 | 5.75 | 6.20 | 5.98 | 5.87 | -0.18 | -2.98% | 0.01 | 312 | 1,519 | 0.30 | 0.19 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 500.00 | 5.15 | 5.35 | 5.25 | 5.35 | -0.10 | -1.84% | 0.01 | 1,723 | 8,906 | 0.30 | 0.17 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 505.00 | 4.55 | 5.10 | 4.83 | 4.75 | -0.12 | -2.47% | 0.01 | 123 | 1,004 | 0.30 | 0.16 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 510.00 | 4.05 | 4.30 | 4.18 | 4.14 | -0.26 | -5.91% | 0.01 | 422 | 1,226 | 0.30 | 0.14 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 515.00 | 3.30 | 4.20 | 3.75 | 3.75 | -0.10 | -2.60% | 0.01 | 20 | 373 | 0.30 | 0.13 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 520.00 | 3.25 | 3.70 | 3.48 | 3.45 | -0.05 | -1.43% | 0.01 | 315 | 2,354 | 0.31 | 0.12 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 525.00 | 2.55 | 3.10 | 2.83 | 3.06 | -0.09 | -2.86% | 0.01 | 106 | 3,068 | 0.30 | 0.11 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 530.00 | 1.98 | 2.75 | 2.37 | 2.65 | -0.19 | -6.69% | 0.00 | 322 | 2,908 | 0.30 | 0.10 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 535.00 | 2.20 | 2.68 | 2.44 | 2.35 | -0.19 | -7.48% | 0.00 | 21 | 527 | 0.31 | 0.09 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 540.00 | 1.94 | 2.46 | 2.20 | 2.19 | -0.08 | -3.53% | 0.00 | 17 | 829 | 0.31 | 0.08 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 545.00 | 1.72 | 2.13 | 1.93 | 2.00 | +0.22 | +12.36% | 0.00 | 22 | 537 | 0.31 | 0.07 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 550.00 | 1.51 | 1.81 | 1.66 | 1.75 | -0.13 | -6.92% | 0.00 | 88 | 2,211 | 0.31 | 0.07 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 555.00 | 1.21 | 1.64 | 1.43 | 1.64 | -0.08 | -4.66% | 0.00 | 66 | 732 | 0.31 | 0.06 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 560.00 | 1.19 | 1.83 | 1.51 | 1.46 | -0.14 | -8.75% | 0.00 | 62 | 621 | 0.32 | 0.06 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 565.00 | 1.09 | 1.66 | 1.38 | 1.32 | -0.12 | -8.34% | 0.00 | 44 | 269 | 0.32 | 0.05 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 570.00 | 0.49 | 1.90 | 1.20 | 1.22 | -0.12 | -8.96% | 0.00 | 4 | 375 | 0.32 | 0.05 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 575.00 | 0.87 | 1.11 | 0.99 | 1.09 | -0.08 | -6.84% | 0.00 | 28 | 367 | 0.32 | 0.04 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 580.00 | 0.74 | 1.23 | 0.99 | 1.03 | -0.08 | -7.21% | 0.00 | 19 | 545 | 0.33 | 0.04 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 585.00 | 0.69 | 1.06 | 0.88 | 0.95 | -0.05 | -5.00% | 0.00 | 22 | 117 | 0.33 | 0.04 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 590.00 | 0.76 | 1.13 | 0.95 | 0.88 | -0.02 | -2.23% | 0.00 | 180 | 890 | 0.34 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 595.00 | 0.58 | 1.14 | 0.86 | 0.77 | -0.11 | -12.50% | 0.00 | 2 | 517 | 0.34 | 0.03 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 600.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.07 | -9.10% | 0.00 | 364 | 1,485 | 0.34 | 0.03 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 620.00 | 0.12 | 0.80 | 0.46 | 0.59 | -0.05 | -7.82% | 0.00 | 56 | 1,011 | 0.33 | 0.02 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 640.00 | 0.13 | 0.51 | 0.32 | 0.39 | -0.01 | -2.50% | 0.00 | 105 | 745 | 0.34 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 660.00 | 0.01 | 0.40 | 0.21 | 0.25 | -0.08 | -24.25% | 0.00 | 17 | 804 | 0.33 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 680.00 | 0.05 | 0.41 | 0.23 | 0.26 | +0.01 | +4.00% | 0.00 | 10 | 179 | 0.36 | 0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 700.00 | 0.01 | 0.30 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 720.00 | 0.07 | 0.20 | 0.14 | 0.16 | +0.04 | +33.34% | 0.00 | 56 | 509 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.02 | 0.51 | 0.27 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 359 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.51 | 0.26 | 0.05 | -0.18 | -78.27% | 0.00 | 4 | 53 | 0.62 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 225.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 23 | 0.44 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 230.00 | 0.05 | 0.56 | 0.31 | 0.06 | -0.03 | -33.34% | 0.00 | 2 | 31 | 0.51 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 235.00 | 0.01 | 0.54 | 0.28 | 0.31 | +0.14 | +82.36% | 0.00 | 1 | 46 | 0.47 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 240.00 | 0.01 | 0.57 | 0.29 | 0.10 | -0.18 | -64.29% | 0.00 | 3 | 109 | 0.46 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 245.00 | 0.10 | 0.61 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.48 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 250.00 | 0.01 | 0.53 | 0.27 | 0.19 | -0.12 | -38.71% | 0.00 | 5 | 156 | 0.46 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 255.00 | 0.01 | 0.66 | 0.34 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.42 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 260.00 | 0.01 | 0.70 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.41 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 265.00 | 0.07 | 0.68 | 0.38 | 0.24 | -0.20 | -45.46% | 0.00 | 3 | 296 | 0.42 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 270.00 | 0.01 | 0.79 | 0.40 | 0.34 | -0.08 | -19.05% | 0.00 | 5 | 172 | 0.38 | -0.01 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 275.00 | 0.01 | 0.85 | 0.43 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.37 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 280.00 | 0.09 | 0.65 | 0.37 | 0.42 | -0.29 | -40.85% | 0.00 | 9 | 6,151 | 0.38 | -0.02 | 0.00 | -0.03 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 285.00 | 0.25 | 0.69 | 0.47 | 0.54 | -0.22 | -28.95% | 0.00 | 7 | 176 | 0.39 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 290.00 | 0.52 | 1.13 | 0.83 | 0.60 | -0.34 | -36.17% | 0.00 | 10 | 587 | 0.41 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 295.00 | 0.10 | 0.76 | 0.43 | 0.63 | -0.49 | -43.75% | 0.00 | 54 | 511 | 0.34 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 300.00 | 0.75 | 0.88 | 0.82 | 0.82 | -0.41 | -33.34% | 0.00 | 684 | 3,434 | 0.38 | -0.03 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 310.00 | 1.00 | 1.22 | 1.11 | 1.19 | -0.49 | -29.17% | 0.00 | 82 | 1,515 | 0.37 | -0.04 | 0.00 | -0.06 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 320.00 | 1.50 | 1.87 | 1.69 | 1.59 | -0.61 | -27.73% | 0.01 | 69 | 1,386 | 0.37 | -0.05 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 330.00 | 1.80 | 2.65 | 2.23 | 2.35 | -0.55 | -18.97% | 0.01 | 131 | 2,173 | 0.36 | -0.07 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 340.00 | 2.85 | 3.35 | 3.10 | 3.12 | -0.78 | -20.00% | 0.01 | 465 | 3,658 | 0.35 | -0.09 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 350.00 | 3.95 | 4.35 | 4.15 | 4.14 | -0.86 | -17.20% | 0.01 | 1,790 | 5,417 | 0.35 | -0.11 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 360.00 | 5.20 | 5.70 | 5.45 | 5.35 | -1.12 | -17.32% | 0.02 | 386 | 3,621 | 0.34 | -0.14 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 370.00 | 6.70 | 7.50 | 7.10 | 7.17 | -1.10 | -13.31% | 0.02 | 451 | 5,895 | 0.33 | -0.17 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 380.00 | 9.15 | 9.55 | 9.35 | 9.15 | -1.55 | -14.49% | 0.02 | 617 | 4,168 | 0.33 | -0.21 | 0.00 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 390.00 | 11.40 | 12.05 | 11.73 | 11.70 | -1.55 | -11.70% | 0.03 | 410 | 3,102 | 0.32 | -0.26 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 395.00 | 12.45 | 13.55 | 13.00 | 13.25 | -1.85 | -12.26% | 0.03 | 65 | 1,306 | 0.32 | -0.28 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 400.00 | 14.45 | 15.10 | 14.78 | 14.90 | -1.82 | -10.89% | 0.04 | 553 | 4,653 | 0.32 | -0.31 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 405.00 | 15.20 | 17.60 | 16.40 | 16.75 | -2.35 | -12.31% | 0.04 | 131 | 1,323 | 0.31 | -0.34 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 410.00 | 18.15 | 18.95 | 18.55 | 18.95 | -1.68 | -8.15% | 0.05 | 649 | 1,385 | 0.32 | -0.37 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 415.00 | 20.45 | 20.95 | 20.70 | 20.95 | -1.88 | -8.24% | 0.05 | 107 | 1,512 | 0.32 | -0.40 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 420.00 | 22.00 | 23.30 | 22.65 | 22.60 | -2.40 | -9.60% | 0.05 | 660 | 2,410 | 0.31 | -0.43 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 425.00 | 24.60 | 25.55 | 25.08 | 25.50 | -3.15 | -11.00% | 0.06 | 219 | 1,800 | 0.31 | -0.46 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 430.00 | 27.45 | 28.25 | 27.85 | 27.75 | -3.15 | -10.20% | 0.06 | 104 | 704 | 0.31 | -0.49 | 0.01 | -0.16 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 435.00 | 29.70 | 31.65 | 30.68 | 30.13 | -4.60 | -13.25% | 0.07 | 38 | 593 | 0.31 | -0.52 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 440.00 | 33.15 | 34.50 | 33.83 | 33.10 | -5.07 | -13.29% | 0.08 | 47 | 1,854 | 0.31 | -0.55 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 445.00 | 35.55 | 37.65 | 36.60 | 34.30 | -9.70 | -22.05% | 0.08 | 4 | 348 | 0.31 | -0.58 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 450.00 | 39.00 | 40.65 | 39.83 | 40.40 | -2.60 | -6.05% | 0.09 | 70 | 1,289 | 0.31 | -0.61 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 455.00 | 43.15 | 44.20 | 43.68 | 43.25 | -4.79 | -9.98% | 0.10 | 53 | 349 | 0.31 | -0.64 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 460.00 | 46.55 | 48.25 | 47.40 | 46.61 | -3.87 | -7.67% | 0.10 | 1 | 588 | 0.32 | -0.66 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 465.00 | 49.25 | 51.45 | 50.35 | 46.23 | -45.52 | -49.62% | 0.11 | 2 | 172 | 0.31 | -0.69 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 470.00 | 53.10 | 55.85 | 54.48 | 53.70 | -3.79 | -6.60% | 0.12 | 1 | 379 | 0.31 | -0.71 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 475.00 | 56.90 | 60.30 | 58.60 | 62.03 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.32 | -0.73 | 0.01 | -0.12 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 480.00 | 61.70 | 64.00 | 62.85 | 58.20 | -7.95 | -12.02% | 0.13 | 3 | 23 | 0.32 | -0.76 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 485.00 | 65.20 | 68.50 | 66.85 | 65.95 | -4.35 | -6.19% | 0.14 | 2 | 10 | 0.32 | -0.78 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 490.00 | 69.55 | 72.40 | 70.98 | 70.30 | -53.78 | -43.35% | 0.14 | 1 | 5 | 0.32 | -0.80 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 495.00 | 73.90 | 76.65 | 75.28 | 78.73 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.32 | -0.81 | 0.00 | -0.10 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 500.00 | 78.30 | 81.00 | 79.65 | 73.30 | -9.30 | -11.26% | 0.16 | 3 | 17 | 0.32 | -0.83 | 0.00 | -0.10 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 505.00 | 82.95 | 85.90 | 84.43 | 83.48 | -47.93 | -36.48% | 0.17 | 1 | 0 | 0.33 | -0.84 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:06 PM EST |
| 510.00 | 87.40 | 90.20 | 88.80 | % | 0.17 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.09 | 4/17/2026 4:00:06 PM EST | |||
| 515.00 | 92.00 | 95.00 | 93.50 | 128.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.08 | 3/23/2026 | 4/17/2026 4:00:06 PM EST |
| 520.00 | 96.70 | 100.05 | 98.38 | 102.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.37 | -0.88 | 0.00 | -0.08 | 4/16/2026 | 4/17/2026 4:00:06 PM EST |
| 525.00 | 101.40 | 104.60 | 103.00 | % | 0.20 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.07 | 4/17/2026 4:00:06 PM EST | |||
| 530.00 | 106.20 | 109.75 | 107.98 | 153.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.07 | 4/13/2026 | 4/17/2026 4:00:06 PM EST |
| 535.00 | 111.00 | 114.30 | 112.65 | % | 0.21 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 540.00 | 115.80 | 118.70 | 117.25 | % | 0.22 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.06 | 4/17/2026 4:00:06 PM EST | |||
| 545.00 | 120.70 | 124.10 | 122.40 | % | 0.22 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 550.00 | 125.60 | 128.90 | 127.25 | % | 0.23 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 555.00 | 130.55 | 133.65 | 132.10 | % | 0.24 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 4/17/2026 4:00:06 PM EST | |||
| 560.00 | 135.45 | 138.75 | 137.10 | % | 0.24 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 565.00 | 140.25 | 143.90 | 142.08 | 136.95 | % | 0.25 | 1 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 4/17/2026 | 4/17/2026 4:00:06 PM EST | |
| 570.00 | 145.20 | 148.95 | 147.08 | % | 0.26 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 575.00 | 150.20 | 154.00 | 152.10 | % | 0.26 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.04 | 4/17/2026 4:00:06 PM EST | |||
| 580.00 | 155.25 | 158.95 | 157.10 | % | 0.27 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 585.00 | 160.20 | 163.85 | 162.03 | % | 0.28 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 590.00 | 165.20 | 168.90 | 167.05 | % | 0.28 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 595.00 | 170.20 | 173.90 | 172.05 | % | 0.29 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 4/17/2026 4:00:06 PM EST | |||
| 600.00 | 175.20 | 178.95 | 177.08 | % | 0.30 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 4/17/2026 4:00:06 PM EST | |||
| 620.00 | 195.20 | 198.85 | 197.03 | 248.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 4/9/2026 | 4/17/2026 4:00:06 PM EST |
| 640.00 | 215.20 | 218.95 | 217.08 | 245.68 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 4/17/2026 4:00:06 PM EST |
| 660.00 | 235.20 | 238.85 | 237.03 | % | 0.36 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 680.00 | 255.25 | 258.90 | 257.08 | % | 0.38 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:06 PM EST | |||
| 700.00 | 275.20 | 278.90 | 277.05 | % | 0.40 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST | |||
| 720.00 | 295.20 | 298.90 | 297.05 | % | 0.41 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:06 PM EST |