Options Chain for MICROSOFT CORP COM (MSFT) - $401.10 as of 7/17/2026 11:54:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 92.95 | 96.30 | 94.63 | 94.97 | -1.23 | -1.28% | 0.32 | 2 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 305.00 | 87.95 | 91.45 | 89.70 | % | 0.29 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 310.00 | 83.05 | 86.55 | 84.80 | 82.73 | % | 0.27 | 4 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST | |
| 315.00 | 77.95 | 81.65 | 79.80 | 77.76 | +1.91 | +2.52% | 0.25 | 4 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 320.00 | 72.90 | 76.55 | 74.73 | 73.91 | +13.48 | +22.31% | 0.23 | 9 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 325.00 | 67.90 | 71.80 | 69.85 | 61.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:02 PM EST |
| 327.50 | 65.40 | 69.30 | 67.35 | 53.02 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:02 PM EST |
| 330.00 | 62.90 | 66.80 | 64.85 | 56.32 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:02 PM EST |
| 332.50 | 60.40 | 64.00 | 62.20 | 48.29 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:02 PM EST |
| 335.00 | 57.90 | 61.35 | 59.63 | 57.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:02 PM EST |
| 337.50 | 55.40 | 58.95 | 57.18 | 49.84 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:02 PM EST |
| 340.00 | 52.90 | 56.50 | 54.70 | 52.30 | +4.94 | +10.44% | 0.16 | 1 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 342.50 | 50.40 | 54.05 | 52.23 | 61.91 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 345.00 | 47.90 | 51.65 | 49.78 | 50.19 | -9.24 | -15.55% | 0.14 | 6 | 19 | 1.14 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 347.50 | 45.40 | 48.85 | 47.13 | 45.45 | +7.22 | +18.89% | 0.14 | 1 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 350.00 | 43.10 | 46.25 | 44.68 | 45.39 | -4.66 | -9.32% | 0.13 | 9 | 41 | 1.04 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 352.50 | 40.40 | 43.85 | 42.13 | 42.90 | +9.12 | +27.00% | 0.12 | 6 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 355.00 | 38.35 | 41.20 | 39.78 | 37.38 | +6.59 | +21.41% | 0.11 | 1 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 357.50 | 36.10 | 38.70 | 37.40 | 35.30 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.79 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:02 PM EST |
| 360.00 | 33.45 | 36.20 | 34.83 | 32.48 | +4.90 | +17.77% | 0.10 | 10 | 44 | 0.72 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 362.50 | 30.95 | 33.70 | 32.33 | 30.50 | -1.03 | -3.27% | 0.09 | 1 | 38 | 0.71 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 365.00 | 28.15 | 31.20 | 29.68 | 28.35 | -9.00 | -24.10% | 0.08 | 1 | 36 | 0.67 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 367.50 | 26.05 | 28.75 | 27.40 | 25.78 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 7/13/2026 | 7/17/2026 1:59:02 PM EST |
| 370.00 | 24.10 | 25.65 | 24.88 | 24.62 | -8.38 | -25.40% | 0.07 | 28 | 33 | 0.59 | 0.98 | 0.00 | -0.07 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 372.50 | 21.05 | 23.80 | 22.43 | 20.47 | -10.61 | -34.14% | 0.06 | 6 | 7 | 0.53 | 0.97 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 375.00 | 19.65 | 20.55 | 20.10 | 20.31 | -5.42 | -21.07% | 0.05 | 11 | 39 | 0.52 | 0.96 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 377.50 | 16.20 | 18.20 | 17.20 | 15.75 | -7.10 | -31.08% | 0.05 | 46 | 32 | 0.50 | 0.94 | 0.01 | -0.20 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 380.00 | 14.80 | 15.55 | 15.18 | 14.80 | -7.96 | -34.98% | 0.04 | 19 | 47 | 0.38 | 0.91 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 382.50 | 11.40 | 13.95 | 12.68 | 10.97 | -9.80 | -47.19% | 0.03 | 13 | 47 | 0.38 | 0.88 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 385.00 | 10.40 | 11.10 | 10.75 | 11.30 | -6.97 | -38.15% | 0.03 | 238 | 346 | 0.29 | 0.84 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 387.50 | 8.40 | 8.80 | 8.60 | 8.30 | -6.55 | -44.11% | 0.02 | 566 | 292 | 0.29 | 0.78 | 0.03 | -0.45 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 390.00 | 6.45 | 6.95 | 6.70 | 6.25 | -5.18 | -45.32% | 0.02 | 1,204 | 793 | 0.28 | 0.70 | 0.04 | -0.51 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 392.50 | 4.95 | 5.25 | 5.10 | 4.96 | -7.39 | -59.84% | 0.01 | 2,635 | 348 | 0.27 | 0.60 | 0.04 | -0.55 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 395.00 | 3.65 | 3.75 | 3.70 | 3.70 | -5.10 | -57.96% | 0.01 | 7,378 | 835 | 0.27 | 0.49 | 0.04 | -0.57 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 397.50 | 2.48 | 2.62 | 2.55 | 2.52 | -4.63 | -64.76% | 0.01 | 2,963 | 736 | 0.26 | 0.39 | 0.04 | -0.56 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 400.00 | 1.67 | 1.75 | 1.71 | 1.71 | -4.31 | -71.60% | 0.00 | 8,392 | 1,847 | 0.27 | 0.29 | 0.04 | -0.51 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 402.50 | 1.05 | 1.13 | 1.09 | 1.09 | -3.76 | -77.53% | 0.00 | 1,979 | 308 | 0.27 | 0.21 | 0.03 | -0.45 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 405.00 | 0.67 | 0.75 | 0.71 | 0.65 | -2.98 | -82.10% | 0.00 | 3,596 | 860 | 0.27 | 0.15 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 407.50 | 0.42 | 0.49 | 0.46 | 0.43 | -2.57 | -85.67% | 0.00 | 891 | 662 | 0.28 | 0.11 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 410.00 | 0.28 | 0.33 | 0.31 | 0.30 | -1.90 | -86.37% | 0.00 | 2,791 | 2,218 | 0.29 | 0.08 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 412.50 | 0.19 | 0.27 | 0.23 | 0.21 | -1.32 | -86.28% | 0.00 | 1,068 | 330 | 0.30 | 0.06 | 0.01 | -0.21 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 415.00 | 0.15 | 0.20 | 0.18 | 0.17 | -1.03 | -85.84% | 0.00 | 608 | 708 | 0.31 | 0.04 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 417.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.74 | -85.06% | 0.00 | 357 | 433 | 0.32 | 0.03 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 420.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.59 | -86.77% | 0.00 | 634 | 943 | 0.33 | 0.02 | 0.00 | -0.08 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 422.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.37 | -84.10% | 0.00 | 42 | 109 | 0.35 | 0.01 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 425.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.28 | -84.85% | 0.00 | 149 | 753 | 0.36 | 0.01 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 427.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.26 | -86.67% | 0.00 | 45 | 267 | 0.36 | 0.01 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 430.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.11 | -64.71% | 0.00 | 91 | 2,603 | 0.41 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 432.50 | 0.00 | 0.56 | 0.28 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 435.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 64 | 268 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 437.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 43 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 134 | 103 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 442.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 88 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 447.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.13 | +0.07 | +116.67% | 0.00 | 27 | 106 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 452.50 | 0.00 | 1.76 | 0.88 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 455.00 | 0.00 | 0.58 | 0.29 | 0.06 | -0.31 | -83.79% | 0.00 | 2 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 457.50 | 0.00 | 0.53 | 0.27 | 0.09 | -0.21 | -70.00% | 0.00 | 1 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 465.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 470.00 | 0.00 | 1.76 | 0.88 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.94 | -98.95% | 0.00 | 1,000 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 485.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2,027 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 495.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 500.00 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 505.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 510.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 515.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 520.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 525.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 63 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 6 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 305.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 49 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.14 | -0.08 | -36.37% | 0.00 | 2 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 315.00 | 0.00 | 1.90 | 0.95 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 1:59:02 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 327.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 332.50 | 0.00 | 1.77 | 0.89 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 1:59:02 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:02 PM EST |
| 337.50 | 0.00 | 1.77 | 0.89 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 1:59:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 1:59:02 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 347.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 25 | 293 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 350.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 862 | 0.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 352.50 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 355.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 206 | 0.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 357.50 | 0.00 | 0.08 | 0.04 | 0.21 | +0.15 | +250.00% | 0.00 | 3 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 360.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 105 | 147 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 362.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 12 | 152 | 0.43 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 365.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 85 | 261 | 0.37 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 367.50 | 0.05 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 43 | 193 | 0.36 | -0.01 | 0.00 | -0.05 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 370.00 | 0.07 | 0.13 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 269 | 165 | 0.35 | -0.02 | 0.00 | -0.07 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 372.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.14 | -53.85% | 0.00 | 388 | 94 | 0.33 | -0.03 | 0.01 | -0.11 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 375.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.11 | -39.29% | 0.00 | 374 | 239 | 0.32 | -0.04 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 377.50 | 0.23 | 0.32 | 0.28 | 0.27 | -0.12 | -30.77% | 0.00 | 396 | 67 | 0.31 | -0.06 | 0.01 | -0.20 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 380.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.19 | -32.21% | 0.00 | 847 | 823 | 0.29 | -0.09 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 382.50 | 0.53 | 0.60 | 0.57 | 0.60 | -0.09 | -13.05% | 0.00 | 1,280 | 284 | 0.28 | -0.12 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 385.00 | 0.81 | 0.90 | 0.86 | 0.86 | -0.07 | -7.53% | 0.00 | 1,421 | 393 | 0.28 | -0.16 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 387.50 | 1.24 | 1.29 | 1.27 | 1.26 | +0.06 | +5.00% | 0.00 | 1,334 | 119 | 0.27 | -0.22 | 0.03 | -0.45 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 390.00 | 1.79 | 1.93 | 1.86 | 1.90 | +0.27 | +16.57% | 0.00 | 2,037 | 277 | 0.26 | -0.30 | 0.04 | -0.51 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 392.50 | 2.59 | 2.76 | 2.68 | 2.68 | +0.48 | +21.82% | 0.01 | 3,042 | 92 | 0.26 | -0.40 | 0.04 | -0.55 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 395.00 | 3.65 | 3.90 | 3.78 | 3.84 | +0.90 | +30.62% | 0.01 | 651 | 573 | 0.25 | -0.51 | 0.04 | -0.57 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 397.50 | 5.00 | 5.30 | 5.15 | 5.05 | +1.25 | +32.90% | 0.01 | 378 | 1,006 | 0.25 | -0.61 | 0.04 | -0.56 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 400.00 | 6.55 | 7.00 | 6.78 | 6.40 | +1.59 | +33.06% | 0.02 | 490 | 486 | 0.25 | -0.71 | 0.04 | -0.51 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 402.50 | 8.45 | 8.95 | 8.70 | 8.30 | +1.70 | +25.76% | 0.02 | 255 | 105 | 0.25 | -0.79 | 0.03 | -0.45 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 405.00 | 10.40 | 11.20 | 10.80 | 10.34 | +2.49 | +31.72% | 0.03 | 117 | 81 | 0.25 | -0.85 | 0.02 | -0.38 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 407.50 | 12.60 | 13.60 | 13.10 | 12.60 | +5.75 | +83.95% | 0.03 | 31 | 10 | 0.40 | -0.89 | 0.02 | -0.32 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 410.00 | 14.80 | 17.10 | 15.95 | 16.21 | +4.86 | +42.82% | 0.04 | 28 | 29 | 0.37 | -0.92 | 0.01 | -0.26 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 412.50 | 16.55 | 19.35 | 17.95 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | -0.94 | 0.01 | -0.21 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 415.00 | 19.00 | 20.75 | 19.88 | 23.00 | +11.19 | +94.75% | 0.05 | 2 | 7 | 0.42 | -0.96 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 417.50 | 21.45 | 23.90 | 22.68 | 15.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.97 | 0.01 | -0.12 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 420.00 | 23.90 | 27.00 | 25.45 | 20.04 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.63 | -0.98 | 0.00 | -0.08 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 422.50 | 26.40 | 29.45 | 27.93 | % | 0.07 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 7/17/2026 1:59:02 PM EST | |||
| 425.00 | 28.90 | 31.55 | 30.23 | 30.11 | +9.10 | +43.32% | 0.07 | 5 | 5 | 0.61 | -0.99 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 427.50 | 31.40 | 34.40 | 32.90 | % | 0.08 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 7/17/2026 1:59:02 PM EST | |||
| 430.00 | 33.90 | 36.95 | 35.43 | 35.05 | -12.80 | -26.75% | 0.08 | 4 | 4 | 0.62 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 432.50 | 36.40 | 39.45 | 37.93 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 435.00 | 38.90 | 41.95 | 40.43 | % | 0.09 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 437.50 | 41.40 | 44.20 | 42.80 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 1:59:02 PM EST |
| 440.00 | 43.90 | 46.95 | 45.43 | 49.20 | +8.90 | +22.09% | 0.10 | 7 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST |
| 442.50 | 46.40 | 49.45 | 47.93 | % | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 445.00 | 48.90 | 51.60 | 50.25 | 54.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 1:59:02 PM EST |
| 447.50 | 51.30 | 54.55 | 52.93 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 450.00 | 54.40 | 56.85 | 55.63 | 55.67 | % | 0.12 | 1 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 1:59:02 PM EST | |
| 452.50 | 56.30 | 59.65 | 57.98 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 455.00 | 58.85 | 62.15 | 60.50 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 457.50 | 61.30 | 64.65 | 62.98 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 460.00 | 63.90 | 67.15 | 65.53 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 465.00 | 68.90 | 72.15 | 70.53 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 470.00 | 73.90 | 77.15 | 75.53 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 475.00 | 78.90 | 82.15 | 80.53 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 480.00 | 83.90 | 87.15 | 85.53 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 485.00 | 88.90 | 92.15 | 90.53 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 490.00 | 93.90 | 97.15 | 95.53 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 495.00 | 98.90 | 102.15 | 100.53 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 500.00 | 103.90 | 107.15 | 105.53 | % | 0.21 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 505.00 | 108.90 | 112.15 | 110.53 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 510.00 | 113.90 | 117.15 | 115.53 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 515.00 | 118.90 | 122.15 | 120.53 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 520.00 | 123.90 | 127.15 | 125.53 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST | |||
| 525.00 | 128.90 | 132.15 | 130.53 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/17/2026 1:59:02 PM EST |