Options Chain for MICROSOFT CORP COM (MSFT) - $450.18 as of 5/27/2025 3:20:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 279.95 | 281.10 | 260.80 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 185.00 | 275.15 | 276.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 190.00 | 270.20 | 271.15 | 250.95 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 195.00 | 265.20 | 266.15 | 246.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 200.00 | 260.25 | 261.20 | 236.37 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:51 PM EST |
| 205.00 | 255.30 | 256.25 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 210.00 | 250.35 | 251.30 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 215.00 | 245.35 | 246.35 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 220.00 | 240.25 | 241.35 | 233.50 | 0.00 | 0.00% | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 225.00 | 235.45 | 236.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 230.00 | 230.30 | 231.45 | 226.95 | 0.00 | 0.00% | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 235.00 | 225.45 | 226.50 | 217.85 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 240.00 | 220.40 | 221.50 | 212.90 | 0.00 | 0.00% | 0 | 91 | 0.83 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 245.00 | 215.50 | 216.55 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 250.00 | 210.55 | 211.60 | 203.62 | 0.00 | 0.00% | 0 | 31 | 0.79 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 255.00 | 205.50 | 206.65 | 183.57 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:51 PM EST |
| 260.00 | 200.55 | 201.70 | 193.35 | 0.00 | 0.00% | 0 | 9 | 0.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 265.00 | 195.70 | 196.75 | 195.95 | % | 7 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST | |
| 270.00 | 190.65 | 191.75 | 182.40 | 0.00 | 0.00% | 0 | 112 | 0.70 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 275.00 | 185.80 | 186.80 | 177.93 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 12:58:51 PM EST |
| 280.00 | 180.80 | 181.85 | 175.93 | 0.00 | 0.00% | 0 | 25 | 0.65 | 1.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 285.00 | 175.80 | 176.85 | 174.68 | +1.38 | +0.80% | 1 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 290.00 | 170.85 | 171.95 | 148.22 | 0.00 | 0.00% | 0 | 97 | 0.62 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 295.00 | 165.95 | 167.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 5/27/2025 12:58:51 PM EST | |||
| 300.00 | 161.00 | 162.05 | 161.60 | 0.00 | 0.00% | 0 | 339 | 0.59 | 1.00 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 305.00 | 155.95 | 157.10 | 84.70 | 0.00 | 0.00% | 0 | 1 | 0.57 | 1.00 | 0.00 | -0.05 | 4/24/2025 | 5/27/2025 12:58:51 PM EST |
| 310.00 | 151.05 | 152.20 | 130.34 | 0.00 | 0.00% | 0 | 88 | 0.55 | 1.00 | 0.00 | -0.05 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 315.00 | 146.20 | 147.25 | 81.85 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.05 | 4/28/2025 | 5/27/2025 12:58:51 PM EST |
| 320.00 | 141.20 | 142.30 | 133.25 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.99 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 325.00 | 136.35 | 137.30 | 135.27 | 0.00 | 0.00% | 0 | 118 | 0.51 | 0.99 | 0.00 | -0.06 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 330.00 | 131.50 | 132.45 | 116.20 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.99 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 335.00 | 126.40 | 127.50 | 122.53 | 0.00 | 0.00% | 0 | 108 | 0.47 | 0.99 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 340.00 | 121.50 | 122.60 | 113.60 | 0.00 | 0.00% | 0 | 114 | 0.36 | 0.98 | 0.00 | -0.07 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 345.00 | 116.60 | 117.70 | 109.22 | 0.00 | 0.00% | 0 | 452 | 0.37 | 0.98 | 0.00 | -0.07 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 350.00 | 111.65 | 112.80 | 111.55 | 0.00 | 0.00% | 0 | 474 | 0.36 | 0.98 | 0.00 | -0.08 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 355.00 | 106.80 | 107.95 | 98.55 | 0.00 | 0.00% | 0 | 201 | 0.36 | 0.97 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 360.00 | 102.05 | 102.85 | 102.00 | +5.30 | +5.49% | 2 | 488 | 0.35 | 0.97 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 365.00 | 97.05 | 98.20 | 89.10 | 0.00 | 0.00% | 0 | 745 | 0.34 | 0.96 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 370.00 | 92.15 | 93.30 | 87.99 | 0.00 | 0.00% | 0 | 570 | 0.33 | 0.96 | 0.00 | -0.10 | 5/21/2025 | 5/27/2025 12:58:51 PM EST |
| 375.00 | 87.50 | 88.45 | 87.15 | +3.66 | +4.39% | 1 | 832 | 0.33 | 0.95 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 380.00 | 82.65 | 83.50 | 81.33 | +6.03 | +8.01% | 5 | 1,140 | 0.32 | 0.94 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 385.00 | 78.10 | 78.85 | 77.29 | +2.64 | +3.54% | 6 | 549 | 0.31 | 0.94 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 390.00 | 73.20 | 73.90 | 72.73 | +4.73 | +6.96% | 5 | 1,260 | 0.30 | 0.93 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 395.00 | 68.60 | 68.95 | 68.50 | +6.66 | +10.77% | 5 | 1,295 | 0.29 | 0.92 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 400.00 | 63.70 | 64.45 | 63.50 | +5.74 | +9.94% | 2 | 2,170 | 0.29 | 0.91 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 405.00 | 59.05 | 59.75 | 58.90 | +5.68 | +10.68% | 46 | 970 | 0.28 | 0.89 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 410.00 | 54.55 | 55.00 | 53.69 | +4.92 | +10.09% | 21 | 2,575 | 0.27 | 0.88 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 415.00 | 50.00 | 50.50 | 49.38 | +5.15 | +11.65% | 160 | 2,702 | 0.26 | 0.86 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 420.00 | 45.50 | 45.95 | 45.49 | +6.23 | +15.87% | 307 | 8,343 | 0.25 | 0.84 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 425.00 | 40.85 | 41.55 | 41.00 | +5.70 | +16.15% | 255 | 2,764 | 0.25 | 0.82 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 430.00 | 36.85 | 37.25 | 36.62 | +5.62 | +18.13% | 41 | 5,473 | 0.24 | 0.80 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 435.00 | 32.75 | 33.05 | 33.00 | +6.00 | +22.23% | 45 | 4,681 | 0.23 | 0.77 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 440.00 | 28.75 | 29.05 | 28.96 | +5.06 | +21.18% | 37 | 4,481 | 0.22 | 0.74 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 445.00 | 25.00 | 25.15 | 24.70 | +4.35 | +21.38% | 352 | 2,253 | 0.22 | 0.69 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 450.00 | 21.40 | 21.60 | 21.45 | +4.50 | +26.55% | 90 | 8,725 | 0.21 | 0.65 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 455.00 | 18.10 | 18.25 | 17.85 | +3.65 | +25.71% | 100 | 2,298 | 0.21 | 0.60 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 460.00 | 15.05 | 15.15 | 15.09 | +3.29 | +27.89% | 183 | 3,119 | 0.20 | 0.54 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 465.00 | 12.30 | 12.40 | 12.50 | +3.25 | +35.14% | 192 | 3,801 | 0.20 | 0.48 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 470.00 | 9.85 | 10.00 | 9.68 | +2.10 | +27.71% | 302 | 7,772 | 0.19 | 0.42 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 475.00 | 7.75 | 7.90 | 7.64 | +1.79 | +30.60% | 162 | 2,930 | 0.19 | 0.36 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 480.00 | 6.00 | 6.10 | 6.10 | +1.65 | +37.08% | 1,964 | 4,871 | 0.18 | 0.30 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 485.00 | 4.55 | 4.65 | 4.40 | +0.95 | +27.54% | 170 | 970 | 0.18 | 0.25 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 490.00 | 3.40 | 3.50 | 3.36 | +0.78 | +30.24% | 159 | 2,263 | 0.18 | 0.20 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 495.00 | 2.53 | 2.58 | 2.42 | +0.47 | +24.11% | 158 | 1,575 | 0.18 | 0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 500.00 | 1.85 | 1.89 | 1.90 | +0.57 | +42.86% | 445 | 3,832 | 0.18 | 0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 505.00 | 1.35 | 1.39 | 1.29 | +0.14 | +12.18% | 300 | 754 | 0.18 | 0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 510.00 | 0.98 | 1.01 | 1.00 | +0.20 | +25.00% | 64 | 2,723 | 0.18 | 0.08 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 515.00 | 0.71 | 0.74 | 0.73 | +0.19 | +35.19% | 29 | 389 | 0.18 | 0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 520.00 | 0.51 | 0.54 | 0.52 | +0.08 | +18.19% | 34 | 585 | 0.18 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 525.00 | 0.38 | 0.40 | 0.31 | -0.02 | -6.07% | 17 | 739 | 0.18 | 0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 540.00 | 0.15 | 0.17 | 0.14 | 0.00 | 0.00% | 115 | 588 | 0.19 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 560.00 | 0.05 | 0.08 | 0.05 | -0.03 | -37.50% | 74 | 540 | 0.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 580.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 30 | 132 | 0.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 267 | 0.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 620.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 207 | 0.26 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 640.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:51 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 66 | 251 | 0.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:51 PM EST |
| 185.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:51 PM EST |
| 190.00 | 0.00 | 0.02 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 12:58:51 PM EST |
| 195.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:51 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 237 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:51 PM EST |
| 205.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:58:51 PM EST |
| 210.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:51 PM EST |
| 215.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 185 | 0.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:51 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 446 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 98 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 235.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 240.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 124 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 245.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:51 PM EST |
| 250.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 653 | 0.57 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 255.00 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 20 | 28 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 260.00 | 0.05 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 319 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 265.00 | 0.06 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 432 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:51 PM EST |
| 270.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 12 | 468 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 275.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 280.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 400 | 0.51 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 285.00 | 0.11 | 0.13 | 0.11 | -0.02 | -15.39% | 11 | 55 | 0.50 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 290.00 | 0.12 | 0.15 | 0.13 | -0.04 | -23.53% | 6 | 420 | 0.49 | 0.00 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 295.00 | 0.14 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 58 | 0.48 | 0.00 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 12:58:51 PM EST |
| 300.00 | 0.16 | 0.19 | 0.17 | -0.04 | -19.05% | 2 | 2,344 | 0.47 | 0.00 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 305.00 | 0.19 | 0.22 | 0.20 | 0.00 | 0.00% | 110 | 263 | 0.46 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 310.00 | 0.22 | 0.24 | 0.22 | -0.11 | -33.34% | 1 | 1,553 | 0.45 | 0.00 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 315.00 | 0.25 | 0.27 | 0.39 | 0.00 | 0.00% | 0 | 623 | 0.44 | -0.01 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 320.00 | 0.28 | 0.31 | 0.27 | -0.13 | -32.50% | 5 | 862 | 0.44 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 325.00 | 0.32 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 1,144 | 0.43 | -0.01 | 0.00 | -0.06 | 5/23/2025 | 5/27/2025 12:58:51 PM EST |
| 330.00 | 0.37 | 0.40 | 0.35 | -0.12 | -25.54% | 2 | 616 | 0.42 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 335.00 | 0.43 | 0.45 | 0.53 | 0.00 | 0.00% | 0 | 1,601 | 0.41 | -0.01 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 340.00 | 0.49 | 0.51 | 0.46 | -0.11 | -19.30% | 17 | 1,604 | 0.40 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 345.00 | 0.55 | 0.57 | 0.53 | -0.16 | -23.19% | 46 | 1,178 | 0.39 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 350.00 | 0.62 | 0.64 | 0.59 | -0.22 | -27.16% | 45 | 3,515 | 0.38 | -0.02 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 355.00 | 0.69 | 0.72 | 0.65 | -0.33 | -33.68% | 3 | 1,639 | 0.37 | -0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 360.00 | 0.79 | 0.80 | 0.75 | -0.34 | -31.20% | 8 | 3,162 | 0.36 | -0.03 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 365.00 | 0.89 | 0.90 | 0.85 | -0.25 | -22.73% | 17 | 2,092 | 0.35 | -0.04 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 370.00 | 1.00 | 1.02 | 0.97 | -0.45 | -31.69% | 13 | 2,879 | 0.34 | -0.04 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 375.00 | 1.13 | 1.14 | 1.13 | -0.33 | -22.61% | 60 | 5,024 | 0.33 | -0.05 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 380.00 | 1.27 | 1.29 | 1.24 | -0.54 | -30.34% | 77 | 3,316 | 0.32 | -0.06 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 385.00 | 1.42 | 1.45 | 1.42 | -0.68 | -32.39% | 263 | 1,555 | 0.31 | -0.06 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 390.00 | 1.63 | 1.65 | 1.63 | -0.66 | -28.83% | 37 | 2,014 | 0.31 | -0.07 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 395.00 | 1.83 | 1.87 | 1.86 | -0.89 | -32.37% | 75 | 4,469 | 0.30 | -0.08 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 400.00 | 2.10 | 2.12 | 2.11 | -1.05 | -33.23% | 192 | 4,563 | 0.29 | -0.09 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 405.00 | 2.39 | 2.43 | 2.35 | -1.15 | -32.86% | 23 | 1,732 | 0.28 | -0.11 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 410.00 | 2.74 | 2.78 | 2.75 | -1.18 | -30.03% | 66 | 1,929 | 0.27 | -0.12 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 415.00 | 3.15 | 3.20 | 3.20 | -1.50 | -31.92% | 86 | 1,452 | 0.26 | -0.14 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 420.00 | 3.60 | 3.70 | 3.70 | -1.75 | -32.11% | 107 | 2,866 | 0.26 | -0.16 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 425.00 | 4.20 | 4.30 | 4.24 | -2.11 | -33.23% | 123 | 1,811 | 0.25 | -0.18 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 430.00 | 4.85 | 4.95 | 4.95 | -2.60 | -34.44% | 191 | 3,528 | 0.24 | -0.20 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 435.00 | 5.70 | 5.80 | 5.74 | -3.01 | -34.40% | 436 | 1,640 | 0.23 | -0.23 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 440.00 | 6.70 | 6.80 | 6.83 | -3.02 | -30.66% | 116 | 2,320 | 0.22 | -0.26 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 445.00 | 7.85 | 8.00 | 7.95 | -3.75 | -32.06% | 421 | 2,997 | 0.22 | -0.31 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 450.00 | 9.25 | 9.40 | 9.50 | -4.15 | -30.41% | 287 | 3,584 | 0.21 | -0.35 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 455.00 | 10.95 | 11.10 | 11.00 | -4.75 | -30.16% | 217 | 1,047 | 0.21 | -0.40 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 460.00 | 12.90 | 13.05 | 12.93 | -5.37 | -29.35% | 101 | 285 | 0.20 | -0.46 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 465.00 | 15.20 | 15.35 | 15.60 | -5.12 | -24.71% | 96 | 73 | 0.20 | -0.52 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 470.00 | 17.80 | 18.00 | 18.40 | -3.94 | -17.64% | 131 | 212 | 0.19 | -0.58 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 475.00 | 20.75 | 21.00 | 21.84 | -5.17 | -19.15% | 6 | 39 | 0.19 | -0.64 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 480.00 | 24.00 | 24.35 | 25.29 | -3.93 | -13.45% | 3 | 51 | 0.18 | -0.70 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 485.00 | 27.60 | 28.05 | 29.14 | -7.38 | -20.21% | 2 | 2 | 0.18 | -0.75 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 490.00 | 31.80 | 32.10 | 31.80 | -5.70 | -15.20% | 19 | 65 | 0.18 | -0.80 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 495.00 | 35.95 | 36.50 | 37.45 | -2.03 | -5.15% | 1 | 11 | 0.17 | -0.84 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 500.00 | 40.50 | 41.35 | 41.67 | -0.50 | -1.19% | 1 | 67 | 0.19 | -0.87 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:51 PM EST |
| 505.00 | 45.15 | 46.45 | 50.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.90 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 12:58:51 PM EST |
| 510.00 | 50.10 | 51.30 | 51.65 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.92 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 12:58:51 PM EST |
| 515.00 | 55.10 | 56.50 | % | 0 | 0 | 0.25 | -0.94 | 0.00 | -0.04 | 5/27/2025 12:58:51 PM EST | |||
| 520.00 | 60.10 | 61.50 | 90.60 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.95 | 0.00 | -0.03 | 12/27/2024 | 5/27/2025 12:58:51 PM EST |
| 525.00 | 65.10 | 66.20 | 83.00 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.97 | 0.00 | -0.03 | 1/29/2025 | 5/27/2025 12:58:51 PM EST |
| 540.00 | 80.10 | 81.45 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:51 PM EST | |||
| 560.00 | 100.10 | 101.50 | 134.22 | 0.00 | 0.00% | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 12:58:51 PM EST |
| 580.00 | 120.10 | 121.50 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 600.00 | 140.10 | 141.50 | 219.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 12:58:51 PM EST |
| 620.00 | 160.10 | 161.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 640.00 | 180.10 | 181.50 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST | |||
| 660.00 | 200.10 | 201.25 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:51 PM EST |