Options Chain for MICROSOFT CORP COM (MSFT) - $402.29 as of 7/20/2026 8:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 100.40 | 104.40 | 102.40 | 92.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 305.00 | 95.55 | 99.35 | 97.45 | % | 0.32 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 310.00 | 90.55 | 94.35 | 92.45 | 84.33 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 315.00 | 85.40 | 89.35 | 87.38 | 79.36 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 320.00 | 80.40 | 84.20 | 82.30 | 67.54 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 325.00 | 75.35 | 79.40 | 77.38 | 62.57 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 330.00 | 70.35 | 74.40 | 72.38 | 61.26 | +4.33 | +7.61% | 0.22 | 1 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 335.00 | 65.35 | 69.25 | 67.30 | 57.39 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 337.50 | 62.85 | 66.80 | 64.83 | 64.25 | +9.34 | +17.01% | 0.19 | 11 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 340.00 | 60.55 | 63.70 | 62.13 | 62.01 | +8.01 | +14.84% | 0.18 | 11 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 342.50 | 58.10 | 61.20 | 59.65 | 59.56 | % | 0.17 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 345.00 | 55.55 | 58.70 | 57.13 | 57.07 | +7.52 | +15.18% | 0.17 | 2 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 347.50 | 53.05 | 56.20 | 54.63 | 40.34 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 350.00 | 50.75 | 53.65 | 52.20 | 51.11 | +6.51 | +14.60% | 0.15 | 52 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 352.50 | 48.10 | 50.75 | 49.43 | 48.62 | +13.17 | +37.16% | 0.14 | 18 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 355.00 | 45.60 | 48.75 | 47.18 | 39.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 357.50 | 43.10 | 46.10 | 44.60 | 44.45 | +7.79 | +21.25% | 0.12 | 8 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 360.00 | 40.60 | 43.75 | 42.18 | 40.65 | +5.31 | +15.03% | 0.12 | 18 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 362.50 | 38.10 | 41.05 | 39.58 | 32.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 365.00 | 35.60 | 38.85 | 37.23 | 37.01 | +11.07 | +42.68% | 0.10 | 39 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 367.50 | 33.15 | 36.25 | 34.70 | 34.91 | % | 0.09 | 70 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 370.00 | 30.65 | 33.85 | 32.25 | 31.61 | +1.06 | +3.47% | 0.09 | 92 | 4 | 0.91 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 372.50 | 28.15 | 31.20 | 29.68 | 29.53 | +6.46 | +28.01% | 0.08 | 3 | 3 | 0.82 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 375.00 | 25.80 | 28.50 | 27.15 | 25.70 | +5.04 | +24.40% | 0.07 | 11 | 21 | 0.73 | 0.99 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 377.50 | 23.35 | 26.20 | 24.78 | 24.30 | -4.70 | -16.21% | 0.07 | 16 | 20 | 0.73 | 0.98 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 380.00 | 21.15 | 23.30 | 22.23 | 21.77 | +4.43 | +25.55% | 0.06 | 37 | 26 | 0.64 | 0.97 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 382.50 | 19.60 | 21.25 | 20.43 | 19.55 | +4.35 | +28.62% | 0.05 | 113 | 29 | 0.53 | 0.95 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 385.00 | 16.95 | 19.10 | 18.03 | 15.72 | +2.95 | +23.11% | 0.05 | 27 | 183 | 0.50 | 0.93 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 387.50 | 15.05 | 16.45 | 15.75 | 14.60 | +3.51 | +31.65% | 0.04 | 208 | 146 | 0.53 | 0.89 | 0.01 | -0.55 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 390.00 | 12.75 | 13.85 | 13.30 | 13.35 | +4.15 | +45.11% | 0.03 | 957 | 288 | 0.40 | 0.85 | 0.02 | -0.69 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 392.50 | 10.65 | 12.00 | 11.33 | 10.50 | +2.80 | +36.37% | 0.03 | 1,042 | 307 | 0.41 | 0.80 | 0.02 | -0.84 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 395.00 | 9.20 | 9.65 | 9.43 | 9.41 | +3.01 | +47.04% | 0.02 | 3,588 | 428 | 0.41 | 0.74 | 0.03 | -0.97 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 397.50 | 7.45 | 7.80 | 7.63 | 7.59 | +2.29 | +43.21% | 0.02 | 3,648 | 292 | 0.40 | 0.67 | 0.03 | -1.08 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 400.00 | 5.90 | 6.20 | 6.05 | 6.15 | +1.90 | +44.71% | 0.02 | 10,586 | 2,098 | 0.40 | 0.59 | 0.03 | -1.16 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 402.50 | 4.60 | 4.85 | 4.73 | 4.75 | +1.29 | +37.29% | 0.01 | 4,955 | 983 | 0.40 | 0.50 | 0.03 | -1.19 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 405.00 | 3.50 | 3.65 | 3.58 | 3.62 | +0.83 | +29.75% | 0.01 | 9,856 | 1,386 | 0.40 | 0.42 | 0.03 | -1.17 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 407.50 | 2.67 | 2.88 | 2.78 | 2.70 | +0.41 | +17.91% | 0.01 | 2,978 | 1,556 | 0.41 | 0.34 | 0.03 | -1.10 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 410.00 | 1.87 | 2.00 | 1.94 | 1.95 | +0.18 | +10.17% | 0.00 | 7,801 | 2,015 | 0.40 | 0.27 | 0.03 | -1.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 412.50 | 1.31 | 1.50 | 1.41 | 1.42 | +0.07 | +5.19% | 0.00 | 2,481 | 202 | 0.41 | 0.21 | 0.02 | -0.87 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 415.00 | 0.91 | 0.99 | 0.95 | 0.95 | -0.13 | -12.04% | 0.00 | 2,737 | 551 | 0.40 | 0.16 | 0.02 | -0.74 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 417.50 | 0.63 | 0.71 | 0.67 | 0.67 | -0.17 | -20.24% | 0.00 | 1,872 | 301 | 0.41 | 0.11 | 0.02 | -0.60 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 420.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.18 | -27.70% | 0.00 | 3,058 | 303 | 0.41 | 0.08 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 422.50 | 0.29 | 0.41 | 0.35 | 0.35 | -0.19 | -35.19% | 0.00 | 842 | 199 | 0.43 | 0.06 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 425.00 | 0.19 | 0.22 | 0.21 | 0.22 | -0.21 | -48.84% | 0.00 | 895 | 295 | 0.42 | 0.04 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 427.50 | 0.10 | 0.18 | 0.14 | 0.14 | -0.21 | -60.00% | 0.00 | 613 | 121 | 0.43 | 0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 430.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 1,102 | 121 | 0.42 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 432.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 264 | 101 | 0.43 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 435.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.13 | -68.43% | 0.00 | 135 | 202 | 0.42 | 0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 437.50 | 0.00 | 0.52 | 0.26 | 0.05 | -0.08 | -61.54% | 0.00 | 22 | 61 | 0.71 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 635 | 347 | 0.53 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 442.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.22 | -95.66% | 0.00 | 64 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 445.00 | 0.00 | 0.51 | 0.26 | 0.04 | -0.03 | -42.86% | 0.00 | 102 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 447.50 | 0.00 | 1.62 | 0.81 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 66 | 273 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 452.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.11 | -91.67% | 0.00 | 24 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 455.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.11 | -91.67% | 0.00 | 24 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 457.50 | 0.00 | 0.73 | 0.37 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 460.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.06 | -85.72% | 0.00 | 21 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 465.00 | 0.00 | 0.44 | 0.22 | 0.29 | +0.19 | +190.00% | 0.00 | 1 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 470.00 | 0.00 | 1.76 | 0.88 | 0.06 | % | 0.00 | 20 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 475.00 | 0.00 | 0.50 | 0.25 | 1.00 | % | 0.00 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 480.00 | 0.00 | 1.76 | 0.88 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 490.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 500.00 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 505.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 510.00 | 0.00 | 1.76 | 0.88 | 0.95 | +0.86 | +955.56% | 0.00 | 1 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 515.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1,005 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,001 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 525.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,001 | 1,007 | 1.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 305.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 1.77 | 0.89 | 0.17 | +0.09 | +112.50% | 0.00 | 7 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 315.00 | 0.00 | 1.77 | 0.89 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:13 PM EST |
| 325.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:13 PM EST |
| 335.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.08 | -88.89% | 0.00 | 21 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 71 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:13 PM EST |
| 342.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.11 | -73.34% | 0.00 | 20 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 345.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 347.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.04 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 350.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 375 | 218 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 352.50 | 0.03 | 0.10 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 230 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 355.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.07 | -58.34% | 0.00 | 56 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 357.50 | 0.04 | 0.24 | 0.14 | 0.24 | +0.08 | +50.00% | 0.00 | 27 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 360.00 | 0.02 | 0.18 | 0.10 | 0.04 | -0.16 | -80.00% | 0.00 | 80 | 52 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 362.50 | 0.00 | 0.53 | 0.27 | 0.07 | -0.19 | -73.08% | 0.00 | 27 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.29 | -85.30% | 0.00 | 187 | 163 | 0.71 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 367.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.39 | -86.67% | 0.00 | 336 | 1,433 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 370.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.64 | -90.15% | 0.00 | 424 | 124 | 0.51 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 372.50 | 0.02 | 0.17 | 0.10 | 0.11 | -0.64 | -85.34% | 0.00 | 391 | 183 | 0.48 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 375.00 | 0.06 | 0.16 | 0.11 | 0.14 | -1.11 | -88.80% | 0.00 | 616 | 469 | 0.49 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 377.50 | 0.17 | 0.22 | 0.20 | 0.23 | -1.26 | -84.57% | 0.00 | 358 | 87 | 0.48 | -0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 380.00 | 0.23 | 0.28 | 0.26 | 0.25 | -1.75 | -87.50% | 0.00 | 1,330 | 337 | 0.46 | -0.03 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 382.50 | 0.32 | 0.39 | 0.36 | 0.35 | -2.11 | -85.78% | 0.00 | 735 | 122 | 0.45 | -0.05 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 385.00 | 0.45 | 0.54 | 0.50 | 0.52 | -2.68 | -83.75% | 0.00 | 1,611 | 409 | 0.44 | -0.07 | 0.01 | -0.40 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 387.50 | 0.63 | 0.76 | 0.70 | 0.69 | -3.23 | -82.40% | 0.00 | 1,263 | 153 | 0.42 | -0.11 | 0.01 | -0.55 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 390.00 | 0.97 | 1.05 | 1.01 | 1.01 | -3.79 | -78.96% | 0.00 | 1,728 | 402 | 0.42 | -0.15 | 0.02 | -0.69 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 392.50 | 1.35 | 1.45 | 1.40 | 1.42 | -4.13 | -74.42% | 0.00 | 1,348 | 142 | 0.41 | -0.20 | 0.02 | -0.84 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 395.00 | 1.90 | 2.00 | 1.95 | 2.00 | -4.70 | -70.15% | 0.00 | 1,744 | 181 | 0.40 | -0.26 | 0.03 | -0.97 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 397.50 | 2.60 | 2.85 | 2.73 | 2.66 | -5.58 | -67.72% | 0.01 | 981 | 65 | 0.40 | -0.33 | 0.03 | -1.08 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 400.00 | 3.50 | 3.70 | 3.60 | 3.50 | -6.15 | -63.74% | 0.01 | 3,080 | 284 | 0.40 | -0.41 | 0.03 | -1.16 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 402.50 | 4.55 | 5.00 | 4.78 | 4.84 | -6.31 | -56.60% | 0.01 | 1,484 | 84 | 0.40 | -0.50 | 0.03 | -1.19 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 405.00 | 5.90 | 6.40 | 6.15 | 6.30 | -6.51 | -50.82% | 0.02 | 139 | 33 | 0.40 | -0.58 | 0.03 | -1.17 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 407.50 | 7.50 | 8.00 | 7.75 | 8.05 | -6.45 | -44.49% | 0.02 | 19 | 8 | 0.40 | -0.66 | 0.03 | -1.10 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 410.00 | 9.20 | 9.65 | 9.43 | 9.52 | -7.24 | -43.20% | 0.02 | 42 | 31 | 0.39 | -0.73 | 0.03 | -1.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 412.50 | 11.10 | 12.25 | 11.68 | 11.45 | -7.93 | -40.92% | 0.03 | 16 | 18 | 0.43 | -0.79 | 0.02 | -0.87 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 415.00 | 12.65 | 15.20 | 13.93 | 14.69 | -6.23 | -29.78% | 0.03 | 15 | 5 | 0.43 | -0.84 | 0.02 | -0.74 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 417.50 | 14.85 | 17.65 | 16.25 | 16.89 | % | 0.04 | 3 | 0 | 0.67 | -0.89 | 0.02 | -0.60 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 420.00 | 17.30 | 18.70 | 18.00 | 18.50 | -7.14 | -27.85% | 0.04 | 12 | 11 | 0.70 | -0.92 | 0.01 | -0.46 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 422.50 | 19.30 | 22.30 | 20.80 | % | 0.05 | 0 | 0 | 0.74 | -0.94 | 0.01 | -0.30 | 7/20/2026 4:00:13 PM EST | |||
| 425.00 | 21.60 | 24.70 | 23.15 | 24.33 | -6.16 | -20.21% | 0.05 | 5 | 5 | 0.78 | -0.96 | 0.01 | -0.19 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 427.50 | 24.00 | 27.10 | 25.55 | % | 0.06 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.12 | 7/20/2026 4:00:13 PM EST | |||
| 430.00 | 27.00 | 29.55 | 28.28 | 29.90 | -5.36 | -15.21% | 0.07 | 7 | 7 | 0.87 | -0.98 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 432.50 | 29.00 | 32.05 | 30.53 | % | 0.07 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 7/20/2026 4:00:13 PM EST | |||
| 435.00 | 30.75 | 34.70 | 32.73 | % | 0.08 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 7/20/2026 4:00:13 PM EST | |||
| 437.50 | 34.05 | 37.05 | 35.55 | 35.86 | % | 0.08 | 6 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 440.00 | 36.80 | 39.50 | 38.15 | 38.70 | % | 0.09 | 5 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 442.50 | 38.95 | 42.05 | 40.50 | % | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 445.00 | 41.45 | 44.55 | 43.00 | 49.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 447.50 | 43.85 | 47.05 | 45.45 | % | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 450.00 | 46.35 | 49.55 | 47.95 | 49.50 | +3.40 | +7.38% | 0.11 | 4 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 452.50 | 48.85 | 52.05 | 50.45 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 455.00 | 51.35 | 54.55 | 52.95 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 457.50 | 53.95 | 57.05 | 55.50 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 460.00 | 56.45 | 59.55 | 58.00 | 58.23 | % | 0.13 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 465.00 | 61.45 | 64.55 | 63.00 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 470.00 | 66.45 | 69.55 | 68.00 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 475.00 | 71.35 | 74.55 | 72.95 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 480.00 | 76.60 | 79.55 | 78.08 | 99.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:13 PM EST |
| 485.00 | 81.75 | 84.55 | 83.15 | 89.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 490.00 | 86.95 | 89.55 | 88.25 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 495.00 | 91.45 | 94.55 | 93.00 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 500.00 | 96.45 | 99.55 | 98.00 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 505.00 | 101.45 | 104.55 | 103.00 | % | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 510.00 | 106.75 | 109.55 | 108.15 | % | 0.21 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 515.00 | 111.45 | 114.55 | 113.00 | % | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 520.00 | 116.45 | 119.55 | 118.00 | % | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 525.00 | 121.45 | 124.55 | 123.00 | % | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST |