Options Chain for MICROSOFT CORP COM (MSFT) - $478.87 as of 6/13/2025 3:40:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 243.50 | 247.25 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 233.55 | 237.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 228.55 | 232.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 223.55 | 227.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 255.00 | 218.60 | 221.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 213.60 | 217.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 208.60 | 212.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 203.60 | 207.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 275.00 | 198.65 | 202.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 280.00 | 193.65 | 197.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 285.00 | 188.65 | 192.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 183.70 | 187.45 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 295.00 | 178.70 | 182.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 173.70 | 177.45 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 305.00 | 168.75 | 172.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 310.00 | 163.75 | 167.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 315.00 | 158.75 | 162.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 320.00 | 153.80 | 157.50 | 143.03 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 325.00 | 148.80 | 152.55 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 330.00 | 143.85 | 147.55 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 335.00 | 138.85 | 142.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 340.00 | 133.85 | 137.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 345.00 | 128.90 | 132.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 350.00 | 124.55 | 127.65 | 128.70 | +6.47 | +5.30% | 3 | 2,006 | 0.78 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 355.00 | 118.95 | 122.65 | 122.17 | 0.00 | 0.00% | 0 | 2 | 0.78 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 360.00 | 114.60 | 117.70 | 113.83 | 0.00 | 0.00% | 0 | 1,398 | 0.70 | 1.00 | 0.00 | -0.02 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 365.00 | 109.00 | 112.75 | 113.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.03 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 370.00 | 104.05 | 107.75 | 93.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.04 | 5/28/2025 | 6/13/2025 4:00:02 PM EST |
| 375.00 | 99.10 | 102.80 | 94.00 | 0.00 | 0.00% | 0 | 11 | 0.67 | 1.00 | 0.00 | -0.06 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 380.00 | 94.15 | 97.85 | 93.08 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.99 | 0.00 | -0.07 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 385.00 | 89.15 | 92.90 | 92.08 | % | 1 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 390.00 | 84.20 | 87.95 | 86.14 | +3.71 | +4.51% | 3 | 3 | 0.59 | 0.99 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 79.95 | 83.00 | 85.16 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.99 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 400.00 | 74.35 | 78.00 | 75.34 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.98 | 0.00 | -0.10 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 69.40 | 73.05 | 72.64 | +6.83 | +10.38% | 1 | 7 | 0.51 | 0.97 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 410.00 | 64.45 | 67.85 | 69.49 | +8.16 | +13.31% | 1 | 48 | 0.44 | 0.97 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 415.00 | 59.55 | 63.25 | 62.37 | +0.45 | +0.73% | 1 | 12 | 0.46 | 0.96 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 420.00 | 54.65 | 58.30 | 61.53 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.95 | 0.00 | -0.15 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 425.00 | 49.75 | 53.40 | 49.79 | -5.48 | -9.92% | 1 | 82 | 0.38 | 0.94 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 430.00 | 45.50 | 47.80 | 45.33 | -6.20 | -12.04% | 1 | 103 | 0.34 | 0.93 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 435.00 | 40.60 | 43.60 | 42.20 | +0.52 | +1.25% | 6 | 248 | 0.31 | 0.91 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 35.20 | 38.95 | 35.50 | -6.23 | -14.93% | 2 | 14 | 0.31 | 0.89 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 445.00 | 31.90 | 33.20 | 32.40 | +3.01 | +10.25% | 6 | 43 | 0.20 | 0.87 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 450.00 | 26.80 | 28.40 | 27.10 | -1.95 | -6.72% | 3 | 96 | 0.22 | 0.85 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 455.00 | 22.55 | 23.65 | 23.84 | -3.45 | -12.65% | 4 | 153 | 0.20 | 0.81 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 17.90 | 19.35 | 18.50 | -4.30 | -18.86% | 43 | 407 | 0.20 | 0.77 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 465.00 | 14.95 | 15.20 | 14.35 | -3.33 | -18.84% | 24 | 233 | 0.19 | 0.71 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 11.30 | 11.50 | 10.85 | -4.10 | -27.43% | 123 | 605 | 0.18 | 0.64 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 8.10 | 8.30 | 8.05 | -2.10 | -20.69% | 205 | 386 | 0.17 | 0.53 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 480.00 | 5.50 | 5.65 | 5.50 | -1.95 | -26.18% | 676 | 1,198 | 0.16 | 0.41 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 3.50 | 3.65 | 3.45 | -1.45 | -29.60% | 266 | 1,225 | 0.16 | 0.29 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 2.12 | 2.20 | 2.05 | -1.05 | -33.88% | 213 | 15,664 | 0.16 | 0.19 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 495.00 | 1.21 | 1.29 | 1.24 | -0.64 | -34.05% | 97 | 320 | 0.15 | 0.13 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 500.00 | 0.68 | 0.74 | 0.71 | -0.44 | -38.27% | 221 | 650 | 0.16 | 0.08 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 505.00 | 0.38 | 0.43 | 0.38 | -0.26 | -40.63% | 344 | 85 | 0.16 | 0.06 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 510.00 | 0.22 | 0.24 | 0.24 | -0.20 | -45.46% | 240 | 1,532 | 0.16 | 0.04 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 515.00 | 0.14 | 0.17 | 0.20 | -0.05 | -20.00% | 20 | 132 | 0.17 | 0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 520.00 | 0.09 | 0.12 | 0.10 | -0.07 | -41.18% | 42 | 178 | 0.17 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 525.00 | 0.05 | 0.10 | 0.06 | -0.08 | -57.15% | 3 | 4 | 0.18 | 0.01 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 530.00 | 0.03 | 0.08 | 0.07 | -0.02 | -22.23% | 205 | 3 | 0.19 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 535.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 2 | 1 | 0.19 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 545.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 152 | 0.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 0.05 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 555.00 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 2 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.44 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 565.00 | 0.00 | 0.04 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 0.24 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 575.00 | 0.00 | 0.23 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 0.03 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 585.00 | 0.00 | 0.03 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 0.03 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 595.00 | 0.00 | 0.03 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.03 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.23 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.23 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.03 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 0.03 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.03 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 0.03 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.23 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 0.03 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.24 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.04 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 4:00:02 PM EST |
| 320.00 | 0.01 | 0.06 | 0.03 | % | 50 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 325.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 330.00 | 0.02 | 0.07 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 335.00 | 0.03 | 0.08 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 340.00 | 0.04 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 345.00 | 0.05 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 350.00 | 0.06 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 2,011 | 0.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 4:00:02 PM EST |
| 355.00 | 0.07 | 0.12 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 6/13/2025 4:00:02 PM EST |
| 360.00 | 0.09 | 0.14 | 0.10 | 0.00 | 0.00% | 2 | 1,462 | 0.49 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 365.00 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.00 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 370.00 | 0.13 | 0.17 | 0.10 | -0.02 | -16.67% | 18 | 77 | 0.46 | 0.00 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 375.00 | 0.15 | 0.20 | 0.13 | +0.03 | +30.00% | 11 | 78 | 0.45 | 0.00 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 380.00 | 0.17 | 0.23 | 0.13 | -0.01 | -7.15% | 1 | 396 | 0.44 | -0.01 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 385.00 | 0.21 | 0.26 | 0.24 | -0.08 | -25.00% | 12 | 60 | 0.42 | -0.01 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 390.00 | 0.11 | 0.29 | 0.28 | +0.12 | +75.00% | 20 | 294 | 0.41 | -0.01 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 395.00 | 0.30 | 0.34 | 0.21 | -0.01 | -4.55% | 6 | 52 | 0.39 | -0.01 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 400.00 | 0.33 | 0.38 | 0.26 | +0.03 | +13.05% | 15 | 224 | 0.38 | -0.02 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 405.00 | 0.01 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 63 | 0.36 | -0.03 | 0.00 | -0.11 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 410.00 | 0.24 | 0.49 | 0.42 | +0.09 | +27.28% | 16 | 134 | 0.35 | -0.03 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 415.00 | 0.30 | 1.48 | 0.56 | +0.18 | +47.37% | 4 | 97 | 0.33 | -0.04 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 420.00 | 0.59 | 0.64 | 0.67 | +0.22 | +48.89% | 47 | 256 | 0.32 | -0.05 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 425.00 | 0.68 | 0.74 | 0.67 | +0.13 | +24.08% | 35 | 129 | 0.30 | -0.06 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 430.00 | 0.78 | 0.86 | 0.85 | +0.23 | +37.10% | 11 | 529 | 0.29 | -0.07 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 435.00 | 0.94 | 1.00 | 1.00 | +0.27 | +36.99% | 52 | 494 | 0.27 | -0.09 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 440.00 | 1.13 | 1.19 | 1.20 | +0.29 | +31.87% | 102 | 381 | 0.25 | -0.11 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 445.00 | 1.38 | 1.45 | 1.48 | +0.43 | +40.96% | 188 | 351 | 0.24 | -0.13 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 450.00 | 1.72 | 1.80 | 1.81 | +0.46 | +34.08% | 136 | 473 | 0.22 | -0.15 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 455.00 | 2.17 | 2.29 | 2.35 | +0.68 | +40.72% | 262 | 349 | 0.21 | -0.19 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 460.00 | 2.85 | 2.98 | 3.10 | +0.81 | +35.38% | 203 | 560 | 0.20 | -0.23 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 465.00 | 3.80 | 3.95 | 4.05 | +1.00 | +32.79% | 200 | 318 | 0.19 | -0.29 | 0.02 | -0.22 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 470.00 | 5.15 | 5.35 | 5.55 | +1.46 | +35.70% | 439 | 388 | 0.18 | -0.36 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 475.00 | 6.95 | 7.55 | 7.20 | +1.85 | +34.58% | 349 | 291 | 0.17 | -0.47 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 480.00 | 9.35 | 9.60 | 9.96 | +2.56 | +34.60% | 142 | 112 | 0.16 | -0.59 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 485.00 | 12.40 | 12.70 | 14.00 | +4.15 | +42.14% | 16 | 19 | 0.16 | -0.71 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 490.00 | 16.10 | 17.50 | 16.95 | +3.35 | +24.64% | 13 | 74 | 0.16 | -0.81 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 495.00 | 20.20 | 21.35 | 21.46 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.87 | 0.01 | -0.09 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 500.00 | 23.60 | 27.20 | 24.00 | +3.50 | +17.08% | 6 | 6 | 0.25 | -0.92 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 505.00 | 28.45 | 32.05 | 26.25 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.94 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 510.00 | 33.40 | 37.05 | 31.20 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 515.00 | 38.40 | 42.05 | 50.30 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 520.00 | 43.40 | 47.05 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 525.00 | 48.40 | 52.05 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 6/13/2025 4:00:02 PM EST | |||
| 530.00 | 53.40 | 57.05 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 535.00 | 58.40 | 62.05 | 60.70 | +6.55 | +12.10% | 2 | 2 | 0.43 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 540.00 | 63.40 | 67.05 | 65.72 | -3.87 | -5.57% | 2 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 545.00 | 68.40 | 72.05 | 71.80 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 550.00 | 73.40 | 77.05 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 555.00 | 78.40 | 82.05 | 86.28 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:02 PM EST |
| 560.00 | 83.40 | 87.05 | 87.29 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 565.00 | 88.40 | 92.05 | 97.52 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:02 PM EST |
| 570.00 | 93.40 | 97.05 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 575.00 | 98.40 | 102.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 580.00 | 103.75 | 107.05 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 585.00 | 108.40 | 112.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 590.00 | 113.40 | 117.05 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 595.00 | 118.40 | 122.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 600.00 | 123.40 | 127.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |