Options Chain for MICROSOFT CORP COM (MSFT) - $393.82 as of 7/20/2026 2:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 130.60 | 134.55 | 132.58 | 130.85 | +5.72 | +4.58% | 0.49 | 8 | 40 | 2.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 280.00 | 120.55 | 124.60 | 122.58 | 109.44 | 0.00 | 0.00% | 0.44 | 0 | 12 | 2.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/20/2026 4:00:13 PM EST |
| 290.00 | 110.50 | 114.55 | 112.53 | 95.72 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:13 PM EST |
| 300.00 | 100.65 | 104.50 | 102.58 | 102.05 | +6.15 | +6.42% | 0.34 | 6 | 58 | 1.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 305.00 | 95.55 | 99.50 | 97.53 | 64.24 | 0.00 | 0.00% | 0.32 | 0 | 47 | 1.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:13 PM EST |
| 310.00 | 90.70 | 94.65 | 92.68 | 85.03 | 0.00 | 0.00% | 0.30 | 0 | 58 | 1.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 315.00 | 85.70 | 89.55 | 87.63 | 81.95 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.40 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:13 PM EST |
| 320.00 | 80.70 | 84.55 | 82.63 | 74.84 | 0.00 | 0.00% | 0.26 | 0 | 61 | 1.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 325.00 | 75.70 | 79.60 | 77.65 | 78.28 | 0.00 | 0.00% | 0.24 | 0 | 45 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 327.50 | 73.20 | 76.55 | 74.88 | 57.90 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:13 PM EST |
| 330.00 | 70.70 | 73.80 | 72.25 | 71.53 | +6.45 | +9.92% | 0.22 | 11 | 116 | 1.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 332.50 | 68.20 | 72.10 | 70.15 | % | 0.21 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 335.00 | 65.75 | 68.80 | 67.28 | 63.00 | +2.88 | +4.79% | 0.20 | 29 | 55 | 1.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 337.50 | 63.25 | 66.85 | 65.05 | 58.25 | +1.45 | +2.56% | 0.19 | 26 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 340.00 | 60.75 | 63.70 | 62.23 | 61.80 | +7.16 | +13.11% | 0.18 | 1 | 116 | 1.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 342.50 | 58.35 | 62.10 | 60.23 | 48.27 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 345.00 | 55.80 | 58.70 | 57.25 | 56.78 | +6.13 | +12.11% | 0.17 | 7 | 103 | 0.97 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 347.50 | 53.25 | 56.40 | 54.83 | 49.12 | +0.91 | +1.89% | 0.16 | 6 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 350.00 | 50.90 | 53.55 | 52.23 | 52.00 | +6.70 | +14.79% | 0.15 | 9 | 6,582 | 0.87 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 352.50 | 48.30 | 51.45 | 49.88 | 39.52 | -3.06 | -7.19% | 0.14 | 12 | 22 | 0.91 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 355.00 | 45.90 | 48.55 | 47.23 | 47.19 | +6.52 | +16.04% | 0.13 | 70 | 87 | 0.80 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 357.50 | 43.30 | 46.50 | 44.90 | 44.70 | +6.43 | +16.81% | 0.13 | 21 | 9 | 0.84 | 0.99 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 360.00 | 40.85 | 43.65 | 42.25 | 42.00 | +6.30 | +17.65% | 0.12 | 59 | 308 | 0.74 | 0.99 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 362.50 | 39.00 | 41.70 | 40.35 | 36.37 | +2.90 | +8.67% | 0.11 | 123 | 47 | 0.79 | 0.99 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 365.00 | 35.95 | 38.35 | 37.15 | 36.91 | +6.29 | +20.55% | 0.10 | 165 | 348 | 0.61 | 0.98 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 367.50 | 33.60 | 36.40 | 35.00 | 34.73 | +7.12 | +25.79% | 0.10 | 162 | 13 | 0.67 | 0.97 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 370.00 | 31.70 | 33.50 | 32.60 | 31.90 | +4.93 | +18.28% | 0.09 | 129 | 1,671 | 0.56 | 0.96 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 372.50 | 28.70 | 31.75 | 30.23 | 29.06 | +5.20 | +21.80% | 0.08 | 6 | 69 | 0.64 | 0.95 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 375.00 | 26.90 | 29.60 | 28.25 | 27.30 | +4.68 | +20.69% | 0.08 | 75 | 527 | 0.64 | 0.94 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 377.50 | 24.00 | 27.50 | 25.75 | 25.54 | +5.43 | +27.01% | 0.07 | 2 | 88 | 0.64 | 0.92 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 380.00 | 22.90 | 24.50 | 23.70 | 22.35 | +4.84 | +27.65% | 0.06 | 169 | 1,243 | 0.43 | 0.89 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 382.50 | 20.30 | 21.90 | 21.10 | 20.15 | +4.46 | +28.43% | 0.06 | 21 | 238 | 0.49 | 0.87 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 385.00 | 18.40 | 20.00 | 19.20 | 19.25 | +4.85 | +33.69% | 0.05 | 193 | 1,442 | 0.45 | 0.84 | 0.01 | -0.60 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 387.50 | 16.40 | 17.55 | 16.98 | 17.30 | +4.71 | +37.42% | 0.04 | 124 | 417 | 0.43 | 0.80 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 390.00 | 14.65 | 15.55 | 15.10 | 15.30 | +4.19 | +37.72% | 0.04 | 898 | 2,835 | 0.43 | 0.76 | 0.02 | -0.74 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 392.50 | 13.10 | 13.75 | 13.43 | 13.40 | +3.67 | +37.72% | 0.03 | 951 | 748 | 0.44 | 0.72 | 0.02 | -0.80 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 395.00 | 11.40 | 12.00 | 11.70 | 11.51 | +3.11 | +37.03% | 0.03 | 2,326 | 2,333 | 0.44 | 0.67 | 0.02 | -0.85 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 397.50 | 9.90 | 10.50 | 10.20 | 10.00 | +2.75 | +37.94% | 0.03 | 1,223 | 1,973 | 0.44 | 0.62 | 0.02 | -0.89 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 400.00 | 8.50 | 8.75 | 8.63 | 8.60 | +2.57 | +42.62% | 0.02 | 7,181 | 6,914 | 0.43 | 0.56 | 0.02 | -0.91 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 402.50 | 7.15 | 7.45 | 7.30 | 7.34 | +2.09 | +39.81% | 0.02 | 2,137 | 931 | 0.43 | 0.51 | 0.02 | -0.92 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 405.00 | 6.05 | 6.25 | 6.15 | 6.16 | +1.67 | +37.20% | 0.02 | 5,880 | 3,129 | 0.43 | 0.46 | 0.02 | -0.92 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 407.50 | 5.00 | 5.25 | 5.13 | 5.12 | +1.30 | +34.04% | 0.01 | 1,309 | 1,574 | 0.43 | 0.40 | 0.02 | -0.90 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 410.00 | 4.10 | 4.30 | 4.20 | 4.10 | +0.97 | +30.99% | 0.01 | 11,108 | 8,752 | 0.43 | 0.35 | 0.02 | -0.86 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 412.50 | 3.30 | 3.60 | 3.45 | 3.39 | +0.66 | +24.18% | 0.01 | 865 | 960 | 0.43 | 0.30 | 0.02 | -0.81 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 415.00 | 2.68 | 2.91 | 2.80 | 2.77 | +0.59 | +27.07% | 0.01 | 5,025 | 4,441 | 0.43 | 0.26 | 0.02 | -0.76 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 417.50 | 2.02 | 2.38 | 2.20 | 2.30 | +0.42 | +22.34% | 0.01 | 952 | 1,337 | 0.43 | 0.22 | 0.02 | -0.69 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 420.00 | 1.75 | 1.85 | 1.80 | 1.75 | +0.23 | +15.14% | 0.00 | 6,792 | 7,357 | 0.44 | 0.18 | 0.01 | -0.63 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 422.50 | 1.37 | 1.50 | 1.44 | 1.49 | +0.21 | +16.41% | 0.00 | 849 | 1,511 | 0.44 | 0.15 | 0.01 | -0.56 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 425.00 | 1.08 | 1.17 | 1.13 | 1.13 | +0.10 | +9.71% | 0.00 | 5,670 | 4,281 | 0.44 | 0.13 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 427.50 | 0.74 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 542 | 982 | 0.44 | 0.10 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 430.00 | 0.68 | 0.73 | 0.71 | 0.73 | +0.02 | +2.82% | 0.00 | 3,521 | 6,774 | 0.45 | 0.08 | 0.01 | -0.36 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 432.50 | 0.51 | 0.59 | 0.55 | 0.55 | -0.08 | -12.70% | 0.00 | 349 | 431 | 0.45 | 0.07 | 0.01 | -0.30 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 435.00 | 0.41 | 0.47 | 0.44 | 0.44 | -0.05 | -10.21% | 0.00 | 1,113 | 1,773 | 0.46 | 0.05 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 437.50 | 0.00 | 0.48 | 0.24 | 0.35 | -0.09 | -20.46% | 0.00 | 81 | 229 | 0.47 | 0.04 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 440.00 | 0.19 | 0.32 | 0.26 | 0.27 | -0.10 | -27.03% | 0.00 | 1,326 | 10,061 | 0.46 | 0.03 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 442.50 | 0.00 | 0.25 | 0.13 | 0.21 | -0.09 | -30.00% | 0.00 | 280 | 6 | 0.48 | 0.02 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 445.00 | 0.09 | 0.26 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 217 | 2,023 | 0.47 | 0.02 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 447.50 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.00 | 17 | 0 | 0.47 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 450.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 2,099 | 4,505 | 0.49 | 0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 452.50 | 0.00 | 0.66 | 0.33 | 0.10 | -0.04 | -28.58% | 0.00 | 15 | 2 | 0.71 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 455.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 88 | 780 | 0.48 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 460.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 1,728 | 898 | 0.51 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 465.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 30 | 1,383 | 0.55 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 470.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 74 | 564 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 475.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 278 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 480.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 85 | 2,649 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 490.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 219 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 378 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 530 | 2,882 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 505.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 161 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 510.00 | 0.00 | 0.71 | 0.36 | 0.06 | +0.04 | +200.00% | 0.00 | 51 | 203 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 515.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.15 | -93.75% | 0.00 | 31 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.08 | -88.89% | 0.00 | 103 | 366 | 1.11 | 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 | -0.01 | -50.00% | 0.00 | 1 | 56 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 530.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 144 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 535.00 | 0.00 | 0.19 | 0.10 | 0.19 | +0.13 | +216.67% | 0.00 | 1 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 72 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 86 | 0.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 555.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 560.00 | 0.00 | 0.73 | 0.37 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 71 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,163 | 1.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,249 | 1.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 74 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 0.39 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 43 | 81 | 1.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.19 | +0.18 | +1,800.00% | 0.00 | 35 | 107 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.10 | -90.91% | 0.00 | 3 | 149 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 0.28 | 0.14 | 0.05 | +0.03 | +150.00% | 0.00 | 28 | 379 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 217 | 1,062 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.04 | +0.01 | +33.34% | 0.00 | 25 | 890 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 121 | 1,090 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 327.50 | 0.00 | 0.13 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 330.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 559 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 332.50 | 0.01 | 0.02 | 0.02 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 335.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 214 | 1,048 | 0.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 337.50 | 0.00 | 0.61 | 0.31 | 0.05 | -0.03 | -37.50% | 0.00 | 34 | 197 | 0.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 340.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 267 | 1,444 | 0.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 342.50 | 0.00 | 0.16 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 78 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 345.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 140 | 1,907 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 347.50 | 0.02 | 0.12 | 0.07 | 0.15 | -0.03 | -16.67% | 0.00 | 8 | 195 | 0.58 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 350.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.21 | -77.78% | 0.00 | 615 | 10,285 | 0.56 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 352.50 | 0.04 | 0.18 | 0.11 | 0.06 | -0.21 | -77.78% | 0.00 | 109 | 222 | 0.57 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 355.00 | 0.08 | 0.20 | 0.14 | 0.08 | -0.28 | -77.78% | 0.00 | 343 | 2,468 | 0.58 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 357.50 | 0.06 | 0.45 | 0.26 | 0.11 | -0.25 | -69.45% | 0.00 | 95 | 1,646 | 0.57 | -0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 360.00 | 0.14 | 0.25 | 0.20 | 0.22 | -0.33 | -60.00% | 0.00 | 831 | 2,294 | 0.54 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 362.50 | 0.17 | 0.26 | 0.22 | 0.28 | -0.42 | -60.00% | 0.00 | 257 | 2,191 | 0.52 | -0.01 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 365.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.67 | -72.83% | 0.00 | 815 | 2,168 | 0.50 | -0.02 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 367.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.83 | -73.46% | 0.00 | 196 | 859 | 0.49 | -0.03 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 370.00 | 0.34 | 0.45 | 0.40 | 0.38 | -1.06 | -73.62% | 0.00 | 2,442 | 4,191 | 0.49 | -0.04 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 372.50 | 0.45 | 0.53 | 0.49 | 0.47 | -1.31 | -73.60% | 0.00 | 347 | 657 | 0.47 | -0.05 | 0.01 | -0.26 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 375.00 | 0.59 | 0.72 | 0.66 | 0.65 | -1.50 | -69.77% | 0.00 | 839 | 1,639 | 0.47 | -0.06 | 0.01 | -0.32 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 377.50 | 0.76 | 0.90 | 0.83 | 0.87 | -1.81 | -67.54% | 0.00 | 374 | 475 | 0.47 | -0.08 | 0.01 | -0.38 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 380.00 | 0.99 | 1.08 | 1.04 | 1.00 | -2.26 | -69.33% | 0.00 | 2,001 | 1,623 | 0.46 | -0.11 | 0.01 | -0.45 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 382.50 | 1.25 | 1.40 | 1.33 | 1.40 | -2.65 | -65.44% | 0.00 | 363 | 255 | 0.45 | -0.13 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 385.00 | 1.61 | 1.75 | 1.68 | 1.75 | -2.98 | -63.01% | 0.00 | 924 | 1,776 | 0.45 | -0.16 | 0.01 | -0.60 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 387.50 | 2.00 | 2.35 | 2.18 | 2.09 | -3.46 | -62.35% | 0.01 | 447 | 583 | 0.45 | -0.20 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 390.00 | 2.59 | 2.71 | 2.65 | 2.65 | -3.97 | -59.97% | 0.01 | 1,477 | 1,485 | 0.44 | -0.24 | 0.02 | -0.74 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 392.50 | 3.20 | 3.45 | 3.33 | 3.30 | -4.28 | -56.47% | 0.01 | 351 | 281 | 0.44 | -0.28 | 0.02 | -0.80 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 395.00 | 4.00 | 4.15 | 4.08 | 4.05 | -4.67 | -53.56% | 0.01 | 3,020 | 725 | 0.43 | -0.33 | 0.02 | -0.85 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 397.50 | 4.85 | 5.10 | 4.98 | 5.00 | -5.15 | -50.74% | 0.01 | 712 | 190 | 0.43 | -0.38 | 0.02 | -0.89 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 400.00 | 5.90 | 6.10 | 6.00 | 6.01 | -5.51 | -47.83% | 0.01 | 1,410 | 973 | 0.43 | -0.44 | 0.02 | -0.91 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 402.50 | 7.05 | 7.40 | 7.23 | 7.20 | -5.29 | -42.36% | 0.02 | 808 | 477 | 0.43 | -0.49 | 0.02 | -0.92 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 405.00 | 8.30 | 8.80 | 8.55 | 8.50 | -5.68 | -40.06% | 0.02 | 88 | 679 | 0.43 | -0.54 | 0.02 | -0.92 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 407.50 | 9.75 | 10.30 | 10.03 | 10.60 | -7.40 | -41.12% | 0.02 | 74 | 149 | 0.43 | -0.60 | 0.02 | -0.90 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 410.00 | 11.35 | 11.90 | 11.63 | 11.72 | -6.73 | -36.48% | 0.03 | 38 | 708 | 0.43 | -0.65 | 0.02 | -0.86 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 412.50 | 13.00 | 13.70 | 13.35 | 22.80 | +2.29 | +11.17% | 0.03 | 1 | 45 | 0.43 | -0.70 | 0.02 | -0.81 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 415.00 | 14.75 | 15.55 | 15.15 | 15.25 | -6.93 | -31.25% | 0.04 | 53 | 210 | 0.43 | -0.74 | 0.02 | -0.76 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 417.50 | 16.80 | 17.55 | 17.18 | 22.37 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.78 | 0.02 | -0.69 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 420.00 | 18.85 | 20.05 | 19.45 | 19.20 | -6.75 | -26.02% | 0.05 | 98 | 320 | 0.45 | -0.82 | 0.01 | -0.63 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 422.50 | 20.85 | 23.30 | 22.08 | 21.70 | % | 0.05 | 1 | 0 | 0.49 | -0.85 | 0.01 | -0.56 | 7/20/2026 | 7/20/2026 4:00:13 PM EST | |
| 425.00 | 22.80 | 25.35 | 24.08 | 24.90 | -6.34 | -20.30% | 0.06 | 6 | 43 | 0.47 | -0.87 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 427.50 | 24.70 | 27.80 | 26.25 | 31.53 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.65 | -0.90 | 0.01 | -0.42 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 430.00 | 27.25 | 30.10 | 28.68 | 29.82 | -5.48 | -15.53% | 0.07 | 7 | 287 | 0.68 | -0.92 | 0.01 | -0.36 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 432.50 | 29.50 | 32.45 | 30.98 | 37.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.70 | -0.93 | 0.01 | -0.30 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 435.00 | 31.85 | 34.05 | 32.95 | 34.05 | -6.42 | -15.87% | 0.08 | 3 | 52 | 0.65 | -0.95 | 0.01 | -0.25 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 437.50 | 34.30 | 37.25 | 35.78 | 44.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.75 | -0.96 | 0.00 | -0.20 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 440.00 | 36.75 | 39.65 | 38.20 | 38.19 | -7.56 | -16.53% | 0.09 | 3 | 15 | 0.77 | -0.97 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:13 PM EST |
| 442.50 | 39.15 | 42.15 | 40.65 | % | 0.09 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.13 | 7/20/2026 4:00:13 PM EST | |||
| 445.00 | 41.60 | 44.60 | 43.10 | 60.40 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.83 | -0.98 | 0.00 | -0.10 | 7/10/2026 | 7/20/2026 4:00:13 PM EST |
| 447.50 | 44.10 | 47.05 | 45.58 | % | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.08 | 7/20/2026 4:00:13 PM EST | |||
| 450.00 | 46.45 | 49.55 | 48.00 | 47.15 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.89 | -0.99 | 0.00 | -0.06 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 452.50 | 48.95 | 52.10 | 50.53 | % | 0.11 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 7/20/2026 4:00:13 PM EST | |||
| 455.00 | 51.25 | 54.75 | 53.00 | 70.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.03 | 7/6/2026 | 7/20/2026 4:00:13 PM EST |
| 460.00 | 56.50 | 59.50 | 58.00 | 69.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 465.00 | 61.35 | 64.55 | 62.95 | 82.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 470.00 | 66.35 | 69.55 | 67.95 | 87.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 475.00 | 71.45 | 74.55 | 73.00 | 104.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:13 PM EST |
| 480.00 | 76.60 | 79.55 | 78.08 | 98.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:13 PM EST |
| 485.00 | 81.75 | 84.55 | 83.15 | 90.38 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 490.00 | 86.60 | 89.55 | 88.08 | 108.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:13 PM EST |
| 495.00 | 91.45 | 94.55 | 93.00 | 113.03 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:13 PM EST |
| 500.00 | 96.55 | 99.55 | 98.05 | 129.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:13 PM EST |
| 505.00 | 101.55 | 104.55 | 103.05 | 115.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:13 PM EST |
| 510.00 | 106.55 | 109.55 | 108.05 | 107.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:13 PM EST |
| 515.00 | 111.55 | 114.55 | 113.05 | 124.03 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:13 PM EST |
| 520.00 | 116.45 | 119.55 | 118.00 | % | 0.23 | 0 | 0 | 1.62 | -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 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 530.00 | 126.45 | 129.55 | 128.00 | 155.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:13 PM EST |
| 535.00 | 131.40 | 134.55 | 132.98 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 540.00 | 136.55 | 139.55 | 138.05 | 147.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 545.00 | 141.55 | 144.55 | 143.05 | 149.92 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:13 PM EST |
| 550.00 | 146.80 | 149.55 | 148.18 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 555.00 | 151.55 | 154.55 | 153.05 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 560.00 | 156.75 | 159.55 | 158.15 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 570.00 | 166.40 | 169.55 | 167.98 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST | |||
| 580.00 | 176.55 | 179.55 | 178.05 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:13 PM EST |