Options Chain for MICROSOFT CORP COM (MSFT) - $383.89 as of 7/9/2026 8:45:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 109.70 | 113.25 | 111.48 | 113.48 | 0.00 | 0.00% | 0.41 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 280.00 | 99.85 | 103.25 | 101.55 | 109.44 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 1:59:13 PM EST |
| 290.00 | 89.75 | 92.95 | 91.35 | 69.92 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.00 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/9/2026 1:59:13 PM EST |
| 300.00 | 79.80 | 83.20 | 81.50 | 84.00 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.41 | 1.00 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 305.00 | 74.80 | 77.65 | 76.23 | 64.24 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.39 | 1.00 | 0.00 | -0.06 | 6/29/2026 | 7/9/2026 1:59:13 PM EST |
| 310.00 | 70.45 | 72.85 | 71.65 | 73.10 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.40 | 0.99 | 0.00 | -0.07 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 315.00 | 64.90 | 67.65 | 66.28 | 78.34 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.35 | 0.99 | 0.00 | -0.08 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 320.00 | 60.25 | 62.85 | 61.55 | 67.45 | 0.00 | 0.00% | 0.19 | 0 | 62 | 0.39 | 0.98 | 0.00 | -0.10 | 7/6/2026 | 7/9/2026 1:59:13 PM EST |
| 325.00 | 55.55 | 57.85 | 56.70 | 56.65 | -5.89 | -9.42% | 0.17 | 184 | 61 | 0.41 | 0.97 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 330.00 | 50.60 | 52.90 | 51.75 | 51.79 | -10.91 | -17.40% | 0.16 | 185 | 98 | 0.34 | 0.96 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 335.00 | 45.25 | 48.10 | 46.68 | 51.44 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.35 | 0.95 | 0.00 | -0.18 | 7/6/2026 | 7/9/2026 1:59:13 PM EST |
| 340.00 | 40.95 | 43.10 | 42.03 | 43.87 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.38 | 0.93 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 345.00 | 36.60 | 38.40 | 37.50 | 39.65 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.37 | 0.91 | 0.01 | -0.24 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 350.00 | 32.10 | 33.95 | 33.03 | 32.77 | -3.03 | -8.47% | 0.09 | 11 | 6,577 | 0.35 | 0.88 | 0.01 | -0.27 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 355.00 | 27.55 | 29.55 | 28.55 | 31.87 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.35 | 0.84 | 0.01 | -0.30 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 360.00 | 23.80 | 24.90 | 24.35 | 23.88 | -3.59 | -13.07% | 0.07 | 27 | 242 | 0.34 | 0.79 | 0.01 | -0.33 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 362.50 | 21.40 | 23.05 | 22.23 | 20.55 | % | 0.06 | 1 | 0 | 7/9/2026 | EST | |||||
| 365.00 | 20.05 | 20.95 | 20.50 | 20.25 | -2.95 | -12.72% | 0.06 | 21 | 368 | 0.33 | 0.74 | 0.01 | -0.35 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 367.50 | 18.05 | 19.10 | 18.58 | 17.79 | -3.04 | -14.60% | 0.05 | 7 | 3 | 0.33 | 0.71 | 0.01 | -0.36 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 370.00 | 16.50 | 16.95 | 16.73 | 16.55 | -2.90 | -14.91% | 0.05 | 40 | 1,642 | 0.33 | 0.68 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 372.50 | 14.70 | 15.45 | 15.08 | 14.74 | -3.06 | -17.20% | 0.04 | 49 | 27 | 0.33 | 0.64 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 375.00 | 13.30 | 13.80 | 13.55 | 13.58 | -2.92 | -17.70% | 0.04 | 507 | 460 | 0.32 | 0.61 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 377.50 | 11.85 | 12.40 | 12.13 | 12.02 | -2.48 | -17.11% | 0.03 | 69 | 7 | 0.32 | 0.57 | 0.02 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 380.00 | 10.55 | 11.00 | 10.78 | 10.80 | -2.35 | -17.88% | 0.03 | 444 | 906 | 0.32 | 0.53 | 0.02 | -0.36 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 382.50 | 9.40 | 9.85 | 9.63 | 9.88 | -1.90 | -16.13% | 0.03 | 164 | 208 | 0.32 | 0.50 | 0.02 | -0.35 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 385.00 | 8.25 | 8.75 | 8.50 | 8.50 | -2.25 | -20.93% | 0.02 | 261 | 1,233 | 0.32 | 0.46 | 0.01 | -0.34 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 387.50 | 7.25 | 7.55 | 7.40 | 7.05 | -2.60 | -26.95% | 0.02 | 100 | 181 | 0.32 | 0.42 | 0.01 | -0.33 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 390.00 | 6.35 | 6.70 | 6.53 | 6.55 | -1.80 | -21.56% | 0.02 | 2,312 | 3,489 | 0.32 | 0.38 | 0.01 | -0.32 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 392.50 | 5.55 | 5.85 | 5.70 | 5.72 | -1.73 | -23.23% | 0.01 | 145 | 115 | 0.33 | 0.35 | 0.01 | -0.30 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 395.00 | 4.80 | 5.15 | 4.98 | 4.97 | -1.62 | -24.59% | 0.01 | 151 | 1,801 | 0.33 | 0.31 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 397.50 | 4.20 | 4.50 | 4.35 | 4.50 | -1.25 | -21.74% | 0.01 | 72 | 115 | 0.33 | 0.28 | 0.01 | -0.27 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 400.00 | 3.65 | 4.00 | 3.83 | 3.78 | -1.28 | -25.30% | 0.01 | 1,353 | 5,459 | 0.33 | 0.25 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 402.50 | 3.15 | 3.40 | 3.28 | 3.25 | -1.27 | -28.10% | 0.01 | 62 | 65 | 0.33 | 0.23 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 405.00 | 2.73 | 2.91 | 2.82 | 2.89 | -1.04 | -26.47% | 0.01 | 918 | 958 | 0.33 | 0.20 | 0.01 | -0.22 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 407.50 | 2.34 | 2.51 | 2.43 | 2.52 | -0.93 | -26.96% | 0.01 | 25 | 67 | 0.33 | 0.18 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 410.00 | 2.05 | 2.18 | 2.12 | 2.13 | -0.87 | -29.00% | 0.01 | 817 | 2,919 | 0.34 | 0.16 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 412.50 | 1.71 | 1.94 | 1.83 | 1.80 | -0.84 | -31.82% | 0.00 | 27 | 32 | 0.34 | 0.15 | 0.01 | -0.18 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 415.00 | 1.50 | 1.62 | 1.56 | 1.58 | -0.67 | -29.78% | 0.00 | 294 | 1,185 | 0.34 | 0.13 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 420.00 | 1.14 | 1.22 | 1.18 | 1.18 | -0.57 | -32.58% | 0.00 | 707 | 3,043 | 0.35 | 0.10 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 425.00 | 0.86 | 0.93 | 0.90 | 0.90 | -0.47 | -34.31% | 0.00 | 173 | 1,769 | 0.35 | 0.08 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 430.00 | 0.65 | 0.73 | 0.69 | 0.69 | -0.30 | -30.31% | 0.00 | 181 | 4,432 | 0.36 | 0.06 | 0.00 | -0.10 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 435.00 | 0.48 | 0.56 | 0.52 | 0.52 | -0.31 | -37.35% | 0.00 | 131 | 758 | 0.36 | 0.05 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 440.00 | 0.36 | 0.42 | 0.39 | 0.36 | -0.29 | -44.62% | 0.00 | 5,327 | 3,332 | 0.37 | 0.04 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 445.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.21 | -42.00% | 0.00 | 109 | 1,682 | 0.38 | 0.03 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 450.00 | 0.23 | 0.30 | 0.27 | 0.25 | -0.18 | -41.86% | 0.00 | 352 | 2,057 | 0.39 | 0.02 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 455.00 | 0.12 | 0.22 | 0.17 | 0.21 | -0.05 | -19.24% | 0.00 | 28 | 559 | 0.39 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 460.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.00 | 60 | 491 | 0.44 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 465.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 9 | 812 | 0.43 | 0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 470.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.01 | -5.89% | 0.00 | 6 | 239 | 0.47 | 0.01 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 475.00 | 0.02 | 0.15 | 0.09 | 0.11 | -0.05 | -31.25% | 0.00 | 3 | 166 | 0.45 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 480.00 | 0.02 | 0.23 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.48 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 485.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 490.00 | 0.01 | 0.20 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.49 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 495.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 346 | 0.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 500.00 | 0.02 | 0.14 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 18 | 549 | 0.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 505.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:59:13 PM EST |
| 510.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 174 | 0.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 515.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:59:13 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 1:59:13 PM EST |
| 525.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.59 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:59:13 PM EST |
| 530.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 535.00 | 0.00 | 1.88 | 0.94 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 540.00 | 0.00 | 0.61 | 0.31 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 545.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 1:59:13 PM EST |
| 550.00 | 0.00 | 0.58 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 1:59:13 PM EST |
| 555.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 560.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 1:59:13 PM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 580.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 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 | 0.07 | 0.04 | 0.08 | +0.06 | +300.00% | 0.00 | 6 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 280.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 1:59:13 PM EST |
| 290.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.46 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 7/9/2026 1:59:13 PM EST |
| 300.00 | 0.06 | 0.22 | 0.14 | 0.12 | +0.05 | +71.43% | 0.00 | 4 | 161 | 0.45 | 0.00 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.47 | 0.00 | 0.00 | -0.06 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 310.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 350 | 0.43 | -0.01 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 315.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 260 | 0.41 | -0.01 | 0.00 | -0.08 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 320.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.05 | -20.84% | 0.00 | 7 | 756 | 0.40 | -0.02 | 0.00 | -0.10 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 325.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.08 | -23.53% | 0.00 | 39 | 567 | 0.40 | -0.03 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 330.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.04 | -10.26% | 0.00 | 187 | 536 | 0.39 | -0.04 | 0.00 | -0.15 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 335.00 | 0.45 | 0.51 | 0.48 | 0.48 | -0.14 | -22.59% | 0.00 | 89 | 1,072 | 0.38 | -0.05 | 0.00 | -0.18 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 340.00 | 0.65 | 0.73 | 0.69 | 0.69 | -0.17 | -19.77% | 0.00 | 73 | 1,064 | 0.37 | -0.07 | 0.01 | -0.21 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 345.00 | 0.96 | 1.04 | 1.00 | 1.00 | -0.15 | -13.05% | 0.00 | 240 | 2,302 | 0.36 | -0.09 | 0.01 | -0.24 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 350.00 | 1.37 | 1.47 | 1.42 | 1.38 | -0.15 | -9.81% | 0.00 | 170 | 9,843 | 0.35 | -0.12 | 0.01 | -0.27 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 355.00 | 1.93 | 2.06 | 2.00 | 1.97 | -0.17 | -7.95% | 0.01 | 166 | 947 | 0.34 | -0.16 | 0.01 | -0.30 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 360.00 | 2.71 | 2.88 | 2.80 | 2.81 | -0.19 | -6.34% | 0.01 | 169 | 804 | 0.33 | -0.21 | 0.01 | -0.33 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 362.50 | 3.15 | 3.45 | 3.30 | 3.43 | % | 0.01 | 13 | 0 | 7/9/2026 | EST | |||||
| 365.00 | 3.75 | 4.00 | 3.88 | 3.80 | -0.18 | -4.53% | 0.01 | 171 | 888 | 0.33 | -0.26 | 0.01 | -0.35 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 367.50 | 4.40 | 4.70 | 4.55 | 4.51 | -0.14 | -3.02% | 0.01 | 39 | 70 | 0.33 | -0.29 | 0.01 | -0.36 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 370.00 | 5.20 | 5.45 | 5.33 | 5.33 | +0.02 | +0.38% | 0.01 | 118 | 1,178 | 0.33 | -0.32 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 372.50 | 6.00 | 6.25 | 6.13 | 6.10 | +0.10 | +1.67% | 0.02 | 22 | 31 | 0.32 | -0.36 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 375.00 | 7.00 | 7.30 | 7.15 | 7.17 | +0.12 | +1.71% | 0.02 | 153 | 938 | 0.32 | -0.39 | 0.01 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 377.50 | 8.00 | 8.40 | 8.20 | 8.72 | +0.92 | +11.80% | 0.02 | 20 | 17 | 0.32 | -0.43 | 0.02 | -0.37 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 380.00 | 9.20 | 9.60 | 9.40 | 9.50 | +0.30 | +3.27% | 0.02 | 510 | 1,021 | 0.32 | -0.47 | 0.02 | -0.36 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 382.50 | 10.45 | 10.85 | 10.65 | 11.36 | +0.96 | +9.24% | 0.03 | 7 | 30 | 0.32 | -0.50 | 0.02 | -0.35 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 385.00 | 11.80 | 12.30 | 12.05 | 11.80 | +0.20 | +1.73% | 0.03 | 45 | 976 | 0.32 | -0.54 | 0.01 | -0.34 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 387.50 | 13.30 | 13.80 | 13.55 | 14.08 | +1.65 | +13.28% | 0.03 | 33 | 11 | 0.32 | -0.58 | 0.01 | -0.33 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 390.00 | 14.85 | 15.45 | 15.15 | 15.20 | +0.88 | +6.15% | 0.04 | 23 | 945 | 0.32 | -0.62 | 0.01 | -0.32 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 392.50 | 16.60 | 17.10 | 16.85 | 16.67 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.32 | -0.65 | 0.01 | -0.30 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 395.00 | 18.40 | 19.20 | 18.80 | 19.10 | +1.88 | +10.92% | 0.05 | 8 | 630 | 0.32 | -0.69 | 0.01 | -0.29 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 397.50 | 20.15 | 21.40 | 20.78 | 13.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | -0.72 | 0.01 | -0.27 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 400.00 | 21.60 | 23.30 | 22.45 | 22.69 | +1.64 | +7.80% | 0.06 | 11 | 641 | 0.31 | -0.75 | 0.01 | -0.25 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 402.50 | 24.10 | 24.95 | 24.53 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.34 | -0.77 | 0.01 | -0.24 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 405.00 | 25.95 | 26.90 | 26.43 | 24.68 | 0.00 | 0.00% | 0.07 | 0 | 329 | 0.33 | -0.80 | 0.01 | -0.22 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 407.50 | 28.15 | 29.10 | 28.63 | 27.79 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.31 | -0.82 | 0.01 | -0.21 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 410.00 | 30.15 | 31.55 | 30.85 | 31.89 | +2.75 | +9.44% | 0.08 | 6 | 323 | 0.32 | -0.84 | 0.01 | -0.19 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 412.50 | 32.40 | 33.70 | 33.05 | 26.42 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.33 | -0.85 | 0.01 | -0.18 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 415.00 | 34.80 | 36.20 | 35.50 | 36.50 | +9.40 | +34.69% | 0.09 | 3 | 249 | 0.35 | -0.87 | 0.01 | -0.17 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 420.00 | 39.25 | 40.90 | 40.08 | 43.94 | +4.54 | +11.53% | 0.10 | 2 | 245 | 0.35 | -0.90 | 0.01 | -0.14 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 425.00 | 43.60 | 46.15 | 44.88 | 46.14 | +10.99 | +31.27% | 0.11 | 3 | 30 | 0.37 | -0.92 | 0.00 | -0.12 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 430.00 | 48.50 | 50.75 | 49.63 | 50.11 | +8.30 | +19.86% | 0.12 | 8 | 132 | 0.36 | -0.94 | 0.00 | -0.10 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 435.00 | 53.30 | 56.00 | 54.65 | 52.20 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.00 | -0.95 | 0.00 | -0.08 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 440.00 | 58.20 | 60.95 | 59.58 | 60.84 | +6.84 | +12.67% | 0.14 | 3 | 10 | 0.00 | -0.96 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 1:59:13 PM EST |
| 445.00 | 63.15 | 65.90 | 64.53 | 76.13 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.00 | -0.97 | 0.00 | -0.05 | 6/30/2026 | 7/9/2026 1:59:13 PM EST |
| 450.00 | 68.00 | 70.90 | 69.45 | 81.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | -0.98 | 0.00 | -0.04 | 6/29/2026 | 7/9/2026 1:59:13 PM EST |
| 455.00 | 72.95 | 75.90 | 74.43 | 70.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.03 | 7/6/2026 | 7/9/2026 1:59:13 PM EST |
| 460.00 | 78.15 | 80.90 | 79.53 | 85.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 6/29/2026 | 7/9/2026 1:59:13 PM EST |
| 465.00 | 83.15 | 85.90 | 84.53 | 82.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.02 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 470.00 | 87.95 | 90.90 | 89.43 | 98.57 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -0.99 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 1:59:13 PM EST |
| 475.00 | 93.15 | 95.90 | 94.53 | 104.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 1:59:13 PM EST |
| 480.00 | 98.05 | 100.90 | 99.48 | 107.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 6/23/2026 | 7/9/2026 1:59:13 PM EST |
| 485.00 | 103.15 | 105.90 | 104.53 | 101.57 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 490.00 | 108.10 | 110.90 | 109.50 | 108.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 495.00 | 113.10 | 115.90 | 114.50 | 113.03 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 1:59:13 PM EST |
| 500.00 | 118.15 | 120.90 | 119.53 | 129.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 1:59:13 PM EST |
| 505.00 | 123.15 | 125.90 | 124.53 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 510.00 | 128.15 | 130.90 | 129.53 | 130.23 | % | 0.25 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 1:59:13 PM EST | |
| 515.00 | 133.15 | 135.90 | 134.53 | 124.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 1:59:13 PM EST |
| 520.00 | 138.15 | 140.90 | 139.53 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 525.00 | 143.10 | 145.90 | 144.50 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 530.00 | 148.10 | 150.90 | 149.50 | 155.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 1:59:13 PM EST |
| 535.00 | 152.95 | 155.90 | 154.43 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 540.00 | 158.50 | 160.90 | 159.70 | 152.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 545.00 | 163.05 | 165.90 | 164.48 | 157.18 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 1:59:13 PM EST |
| 550.00 | 168.15 | 170.90 | 169.53 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 555.00 | 173.15 | 175.90 | 174.53 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 560.00 | 178.15 | 180.90 | 179.53 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 570.00 | 188.15 | 190.90 | 189.53 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST | |||
| 580.00 | 197.95 | 200.90 | 199.43 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 1:59:13 PM EST |