Options Chain for MICROSOFT CORP COM (MSFT) - $390.99 as of 7/14/2026 2:44:51 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 | 116.25 | 118.60 | 117.43 | 114.55 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 7/8/2026 | 7/14/2026 1:59:11 PM EST |
| 280.00 | 106.30 | 108.70 | 107.50 | 105.27 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.87 | 1.00 | 0.00 | -0.04 | 7/10/2026 | 7/14/2026 1:59:11 PM EST |
| 290.00 | 96.40 | 98.75 | 97.58 | 81.37 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.80 | 0.99 | 0.00 | -0.06 | 6/29/2026 | 7/14/2026 1:59:11 PM EST |
| 300.00 | 86.45 | 88.90 | 87.68 | 94.00 | 0.00 | 0.00% | 0.29 | 0 | 111 | 0.73 | 0.99 | 0.00 | -0.09 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 305.00 | 80.95 | 84.00 | 82.48 | 86.72 | 0.00 | 0.00% | 0.27 | 0 | 68 | 0.71 | 0.98 | 0.00 | -0.10 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 310.00 | 76.35 | 79.15 | 77.75 | 78.20 | -3.68 | -4.50% | 0.25 | 83 | 98 | 0.70 | 0.98 | 0.00 | -0.12 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 315.00 | 71.90 | 74.35 | 73.13 | 73.15 | -3.68 | -4.79% | 0.23 | 62 | 49 | 0.66 | 0.97 | 0.00 | -0.14 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 320.00 | 67.15 | 69.55 | 68.35 | 67.00 | -7.07 | -9.55% | 0.21 | 1 | 93 | 0.64 | 0.96 | 0.00 | -0.16 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 325.00 | 62.40 | 64.85 | 63.63 | 69.34 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.62 | 0.95 | 0.00 | -0.18 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 330.00 | 57.70 | 60.20 | 58.95 | 57.90 | 0.00 | 0.00% | 0.18 | 0 | 122 | 0.53 | 0.93 | 0.00 | -0.21 | 7/10/2026 | 7/14/2026 1:59:11 PM EST |
| 335.00 | 52.90 | 55.85 | 54.38 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.49 | 0.91 | 0.00 | -0.24 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 340.00 | 48.55 | 51.25 | 49.90 | 43.94 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.52 | 0.89 | 0.00 | -0.28 | 7/9/2026 | 7/14/2026 1:59:11 PM EST |
| 345.00 | 44.45 | 46.75 | 45.60 | 46.25 | 0.00 | 0.00% | 0.13 | 0 | 114 | 0.51 | 0.87 | 0.01 | -0.31 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 350.00 | 40.50 | 42.05 | 41.28 | 41.25 | -4.82 | -10.47% | 0.12 | 14 | 695 | 0.50 | 0.84 | 0.01 | -0.35 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 355.00 | 36.35 | 37.90 | 37.13 | 35.84 | -5.67 | -13.66% | 0.10 | 3 | 408 | 0.50 | 0.81 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 357.50 | 34.75 | 36.90 | 35.83 | 32.19 | % | 0.10 | 1 | 0 | 0.52 | 0.79 | 0.01 | -0.40 | 7/14/2026 | 7/14/2026 1:59:11 PM EST | |
| 360.00 | 32.70 | 34.10 | 33.40 | 33.50 | -3.30 | -8.97% | 0.09 | 36 | 524 | 0.52 | 0.77 | 0.01 | -0.42 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 362.50 | 31.00 | 32.90 | 31.95 | 28.71 | -6.44 | -18.33% | 0.09 | 1 | 0 | 0.51 | 0.75 | 0.01 | -0.43 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 365.00 | 29.45 | 30.90 | 30.18 | 30.16 | -4.45 | -12.86% | 0.08 | 26 | 376 | 0.51 | 0.73 | 0.01 | -0.45 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 367.50 | 27.45 | 28.60 | 28.03 | 28.80 | % | 0.08 | 2 | 0 | 0.50 | 0.71 | 0.01 | -0.46 | 7/14/2026 | 7/14/2026 1:59:11 PM EST | |
| 370.00 | 26.10 | 26.95 | 26.53 | 26.79 | -2.96 | -9.95% | 0.07 | 17 | 1,962 | 0.51 | 0.69 | 0.01 | -0.48 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 372.50 | 24.40 | 25.40 | 24.90 | 25.53 | % | 0.07 | 8 | 0 | 0.51 | 0.67 | 0.01 | -0.49 | 7/14/2026 | 7/14/2026 1:59:11 PM EST | |
| 375.00 | 23.25 | 23.95 | 23.60 | 24.00 | -2.75 | -10.28% | 0.06 | 81 | 548 | 0.51 | 0.64 | 0.01 | -0.50 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 377.50 | 21.55 | 22.55 | 22.05 | 22.20 | -1.49 | -6.29% | 0.06 | 24 | 22 | 0.51 | 0.62 | 0.01 | -0.51 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 380.00 | 20.40 | 21.00 | 20.70 | 20.75 | -2.90 | -12.27% | 0.05 | 444 | 1,571 | 0.51 | 0.60 | 0.01 | -0.52 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 382.50 | 19.20 | 19.85 | 19.53 | 20.10 | -2.80 | -12.23% | 0.05 | 102 | 11 | 0.50 | 0.57 | 0.01 | -0.52 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 385.00 | 18.05 | 18.60 | 18.33 | 18.40 | -2.60 | -12.39% | 0.05 | 230 | 929 | 0.51 | 0.55 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 387.50 | 16.85 | 17.50 | 17.18 | 17.19 | -3.46 | -16.76% | 0.04 | 110 | 15 | 0.51 | 0.53 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 390.00 | 15.80 | 16.30 | 16.05 | 16.21 | -2.09 | -11.43% | 0.04 | 358 | 1,896 | 0.51 | 0.51 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 392.50 | 14.65 | 15.15 | 14.90 | 15.45 | -1.35 | -8.04% | 0.04 | 136 | 325 | 0.51 | 0.48 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 395.00 | 13.65 | 14.20 | 13.93 | 14.50 | -1.30 | -8.23% | 0.04 | 158 | 1,185 | 0.51 | 0.46 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 397.50 | 12.70 | 13.30 | 13.00 | 13.30 | -1.20 | -8.28% | 0.03 | 14 | 52 | 0.51 | 0.44 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 400.00 | 12.00 | 12.20 | 12.10 | 12.15 | -1.75 | -12.59% | 0.03 | 3,220 | 4,820 | 0.52 | 0.42 | 0.01 | -0.52 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 402.50 | 11.10 | 11.40 | 11.25 | 11.40 | -1.10 | -8.80% | 0.03 | 144 | 29 | 0.51 | 0.40 | 0.01 | -0.51 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 405.00 | 10.30 | 10.80 | 10.55 | 10.62 | -1.40 | -11.65% | 0.03 | 833 | 1,680 | 0.52 | 0.37 | 0.01 | -0.51 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 410.00 | 8.85 | 9.20 | 9.03 | 9.07 | -1.19 | -11.60% | 0.02 | 288 | 1,762 | 0.52 | 0.33 | 0.01 | -0.49 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 415.00 | 7.60 | 7.80 | 7.70 | 7.82 | -0.58 | -6.91% | 0.02 | 281 | 2,842 | 0.52 | 0.30 | 0.01 | -0.46 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 420.00 | 6.50 | 6.70 | 6.60 | 6.67 | -1.03 | -13.38% | 0.02 | 623 | 3,331 | 0.52 | 0.26 | 0.01 | -0.44 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 425.00 | 5.55 | 5.85 | 5.70 | 5.72 | -0.53 | -8.48% | 0.01 | 491 | 1,754 | 0.53 | 0.23 | 0.01 | -0.41 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 430.00 | 4.70 | 4.90 | 4.80 | 4.85 | -0.55 | -10.19% | 0.01 | 9,842 | 3,879 | 0.53 | 0.20 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 435.00 | 4.00 | 4.30 | 4.15 | 4.05 | -0.56 | -12.15% | 0.01 | 265 | 1,209 | 0.53 | 0.18 | 0.01 | -0.35 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 440.00 | 3.35 | 3.60 | 3.48 | 3.50 | -0.40 | -10.26% | 0.01 | 346 | 1,590 | 0.54 | 0.15 | 0.01 | -0.32 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 445.00 | 2.86 | 3.20 | 3.03 | 3.00 | -0.23 | -7.13% | 0.01 | 1,079 | 634 | 0.54 | 0.13 | 0.00 | -0.29 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 450.00 | 2.40 | 2.60 | 2.50 | 2.52 | -0.32 | -11.27% | 0.01 | 677 | 5,327 | 0.55 | 0.11 | 0.00 | -0.26 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 455.00 | 2.06 | 2.20 | 2.13 | 2.03 | -0.33 | -13.99% | 0.00 | 51 | 422 | 0.55 | 0.10 | 0.00 | -0.23 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 460.00 | 1.75 | 1.93 | 1.84 | 1.90 | -0.04 | -2.07% | 0.00 | 234 | 1,307 | 0.56 | 0.08 | 0.00 | -0.20 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 465.00 | 1.46 | 1.60 | 1.53 | 1.56 | -0.11 | -6.59% | 0.00 | 82 | 528 | 0.56 | 0.07 | 0.00 | -0.18 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 470.00 | 1.25 | 1.31 | 1.28 | 1.30 | -0.12 | -8.46% | 0.00 | 162 | 1,286 | 0.56 | 0.06 | 0.00 | -0.16 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 475.00 | 1.07 | 1.22 | 1.15 | 1.08 | -0.28 | -20.59% | 0.00 | 75 | 475 | 0.56 | 0.05 | 0.00 | -0.14 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 480.00 | 0.88 | 1.00 | 0.94 | 0.95 | +0.08 | +9.20% | 0.00 | 15 | 830 | 0.57 | 0.04 | 0.00 | -0.12 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 485.00 | 0.70 | 0.86 | 0.78 | 0.81 | +0.05 | +6.58% | 0.00 | 5 | 165 | 0.57 | 0.04 | 0.00 | -0.11 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 490.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.18 | -22.50% | 0.00 | 26 | 235 | 0.58 | 0.03 | 0.00 | -0.09 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 495.00 | 0.49 | 0.64 | 0.57 | 0.44 | -0.21 | -32.31% | 0.00 | 4 | 53 | 0.58 | 0.03 | 0.00 | -0.08 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 500.00 | 0.42 | 0.50 | 0.46 | 0.46 | -0.02 | -4.17% | 0.00 | 101 | 1,205 | 0.58 | 0.02 | 0.00 | -0.07 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 505.00 | 0.16 | 0.48 | 0.32 | 0.28 | -0.20 | -41.67% | 0.00 | 1 | 62 | 0.56 | 0.02 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 510.00 | 0.28 | 0.53 | 0.41 | 0.37 | -0.01 | -2.64% | 0.00 | 3 | 113 | 0.61 | 0.01 | 0.00 | -0.05 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 515.00 | 0.07 | 0.37 | 0.22 | 0.21 | -0.12 | -36.37% | 0.00 | 3 | 112 | 0.56 | 0.01 | 0.00 | -0.05 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 520.00 | 0.01 | 0.32 | 0.17 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 521 | 0.53 | 0.01 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 525.00 | 0.01 | 0.30 | 0.16 | 0.21 | -0.01 | -4.55% | 0.00 | 1 | 386 | 0.53 | 0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 530.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.03 | -15.79% | 0.00 | 3 | 71 | 0.60 | 0.01 | 0.00 | -0.03 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 535.00 | 0.01 | 0.20 | 0.11 | 0.20 | -0.04 | -16.67% | 0.00 | 2 | 63 | 0.55 | 0.01 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 540.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 8 | 62 | 0.57 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 545.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.05 | +35.72% | 0.00 | 2 | 110 | 0.58 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 550.00 | 0.05 | 0.34 | 0.20 | 0.19 | +0.06 | +46.16% | 0.00 | 4 | 643 | 0.62 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 555.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.01 | -5.27% | 0.00 | 8 | 166 | 0.61 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 560.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 143 | 0.63 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 570.00 | 0.01 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 112 | 0.65 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 580.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.10 | +111.12% | 0.00 | 1 | 69 | 0.67 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 1:59:11 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 | 0.01 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 8 | 125 | 0.63 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 280.00 | 0.03 | 0.18 | 0.11 | 0.23 | +0.13 | +130.00% | 0.00 | 2 | 88 | 0.60 | 0.00 | 0.00 | -0.04 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 290.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.03 | +18.75% | 0.00 | 5 | 304 | 0.58 | -0.01 | 0.00 | -0.06 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 300.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.05 | -15.63% | 0.00 | 58 | 845 | 0.57 | -0.01 | 0.00 | -0.09 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 305.00 | 0.33 | 0.39 | 0.36 | 0.33 | +0.06 | +22.23% | 0.00 | 6 | 213 | 0.55 | -0.02 | 0.00 | -0.10 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 310.00 | 0.45 | 0.52 | 0.49 | 0.48 | +0.12 | +33.34% | 0.00 | 20 | 316 | 0.55 | -0.02 | 0.00 | -0.12 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 315.00 | 0.59 | 0.69 | 0.64 | 0.64 | +0.11 | +20.76% | 0.00 | 13 | 525 | 0.54 | -0.03 | 0.00 | -0.14 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 320.00 | 0.78 | 0.95 | 0.87 | 0.84 | +0.12 | +16.67% | 0.00 | 244 | 758 | 0.54 | -0.04 | 0.00 | -0.16 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 325.00 | 1.13 | 1.22 | 1.18 | 1.15 | +0.06 | +5.51% | 0.00 | 219 | 494 | 0.53 | -0.05 | 0.00 | -0.18 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 330.00 | 1.47 | 1.57 | 1.52 | 1.51 | +0.25 | +19.85% | 0.00 | 79 | 1,373 | 0.53 | -0.07 | 0.00 | -0.21 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 335.00 | 1.92 | 2.08 | 2.00 | 2.01 | +0.27 | +15.52% | 0.01 | 42 | 736 | 0.52 | -0.09 | 0.00 | -0.24 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 340.00 | 2.52 | 2.66 | 2.59 | 2.60 | +0.47 | +22.07% | 0.01 | 93 | 1,548 | 0.52 | -0.11 | 0.00 | -0.28 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 345.00 | 3.15 | 3.40 | 3.28 | 3.24 | +0.43 | +15.31% | 0.01 | 84 | 1,258 | 0.52 | -0.13 | 0.01 | -0.31 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 350.00 | 4.05 | 4.25 | 4.15 | 4.20 | +0.69 | +19.66% | 0.01 | 967 | 3,377 | 0.52 | -0.16 | 0.01 | -0.35 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 355.00 | 5.05 | 5.35 | 5.20 | 5.09 | +0.78 | +18.10% | 0.01 | 185 | 1,017 | 0.51 | -0.19 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 357.50 | 5.55 | 5.95 | 5.75 | 5.75 | +1.40 | +32.19% | 0.02 | 13 | 9 | 0.51 | -0.21 | 0.01 | -0.40 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 360.00 | 6.30 | 6.60 | 6.45 | 6.38 | +0.83 | +14.96% | 0.02 | 231 | 2,289 | 0.51 | -0.23 | 0.01 | -0.42 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 362.50 | 6.95 | 7.35 | 7.15 | 7.02 | +1.42 | +25.36% | 0.02 | 26 | 3 | 0.51 | -0.25 | 0.01 | -0.43 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 365.00 | 7.70 | 8.10 | 7.90 | 7.78 | +1.06 | +15.78% | 0.02 | 373 | 849 | 0.51 | -0.27 | 0.01 | -0.45 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 367.50 | 8.55 | 8.95 | 8.75 | 8.32 | +1.40 | +20.24% | 0.02 | 93 | 2 | 0.51 | -0.29 | 0.01 | -0.46 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 370.00 | 9.35 | 9.85 | 9.60 | 9.65 | +1.60 | +19.88% | 0.03 | 222 | 1,104 | 0.51 | -0.31 | 0.01 | -0.48 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 372.50 | 10.30 | 10.90 | 10.60 | 10.10 | +1.68 | +19.96% | 0.03 | 34 | 5 | 0.51 | -0.33 | 0.01 | -0.49 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 375.00 | 11.35 | 11.80 | 11.58 | 11.38 | +1.48 | +14.95% | 0.03 | 182 | 1,132 | 0.51 | -0.36 | 0.01 | -0.50 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 377.50 | 12.40 | 12.85 | 12.63 | 11.80 | +1.46 | +14.12% | 0.03 | 7 | 11 | 0.51 | -0.38 | 0.01 | -0.51 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 380.00 | 13.50 | 14.00 | 13.75 | 13.15 | +1.17 | +9.77% | 0.04 | 497 | 1,638 | 0.51 | -0.40 | 0.01 | -0.52 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 382.50 | 14.70 | 15.25 | 14.98 | 14.30 | +2.32 | +19.37% | 0.04 | 3 | 164 | 0.51 | -0.43 | 0.01 | -0.52 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 385.00 | 16.05 | 16.80 | 16.43 | 16.22 | +2.04 | +14.39% | 0.04 | 100 | 994 | 0.51 | -0.45 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 387.50 | 17.30 | 17.85 | 17.58 | 17.45 | +1.00 | +6.08% | 0.05 | 26 | 12 | 0.51 | -0.47 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 390.00 | 18.75 | 19.20 | 18.98 | 18.11 | +1.66 | +10.10% | 0.05 | 24 | 693 | 0.51 | -0.49 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 392.50 | 20.10 | 20.80 | 20.45 | 21.10 | +3.07 | +17.03% | 0.05 | 5 | 10 | 0.51 | -0.52 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 395.00 | 21.70 | 22.20 | 21.95 | 20.94 | +2.37 | +12.77% | 0.06 | 127 | 331 | 0.51 | -0.54 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 397.50 | 23.15 | 23.95 | 23.55 | 25.50 | +5.00 | +24.39% | 0.06 | 85 | 41 | 0.51 | -0.56 | 0.01 | -0.53 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 400.00 | 24.90 | 25.35 | 25.13 | 24.10 | +2.35 | +10.81% | 0.06 | 37 | 796 | 0.51 | -0.58 | 0.01 | -0.52 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 402.50 | 26.40 | 27.00 | 26.70 | 28.90 | +5.55 | +23.77% | 0.07 | 6 | 12 | 0.52 | -0.60 | 0.01 | -0.51 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 405.00 | 28.25 | 28.75 | 28.50 | 27.75 | +2.57 | +10.21% | 0.07 | 109 | 137 | 0.52 | -0.63 | 0.01 | -0.51 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 410.00 | 31.65 | 32.40 | 32.03 | 31.02 | +3.67 | +13.42% | 0.08 | 10 | 264 | 0.52 | -0.67 | 0.01 | -0.49 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 415.00 | 34.80 | 36.10 | 35.45 | 34.93 | +3.88 | +12.50% | 0.09 | 7 | 101 | 0.53 | -0.70 | 0.01 | -0.46 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 420.00 | 38.45 | 40.45 | 39.45 | 38.90 | -0.63 | -1.60% | 0.09 | 3 | 217 | 0.52 | -0.74 | 0.01 | -0.44 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 425.00 | 43.20 | 44.35 | 43.78 | 42.68 | +2.83 | +7.11% | 0.10 | 7 | 62 | 0.53 | -0.77 | 0.01 | -0.41 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 430.00 | 47.40 | 48.35 | 47.88 | 49.02 | +6.52 | +15.35% | 0.11 | 12 | 170 | 0.54 | -0.80 | 0.01 | -0.38 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 435.00 | 51.40 | 52.65 | 52.03 | 53.37 | +1.23 | +2.36% | 0.12 | 10 | 254 | 0.54 | -0.82 | 0.01 | -0.35 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 440.00 | 54.55 | 57.25 | 55.90 | 50.23 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.55 | -0.85 | 0.01 | -0.32 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 445.00 | 59.85 | 62.35 | 61.10 | 58.50 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.55 | -0.87 | 0.00 | -0.29 | 7/10/2026 | 7/14/2026 1:59:11 PM EST |
| 450.00 | 63.85 | 66.60 | 65.23 | 64.60 | +5.26 | +8.87% | 0.14 | 2 | 97 | 0.55 | -0.89 | 0.00 | -0.26 | 7/14/2026 | 7/14/2026 1:59:11 PM EST |
| 455.00 | 68.35 | 71.80 | 70.08 | 66.78 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.55 | -0.90 | 0.00 | -0.23 | 7/7/2026 | 7/14/2026 1:59:11 PM EST |
| 460.00 | 72.85 | 75.55 | 74.20 | 77.40 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.56 | -0.92 | 0.00 | -0.20 | 7/10/2026 | 7/14/2026 1:59:11 PM EST |
| 465.00 | 77.60 | 80.55 | 79.08 | 87.02 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.64 | -0.93 | 0.00 | -0.18 | 7/9/2026 | 7/14/2026 1:59:11 PM EST |
| 470.00 | 82.40 | 86.05 | 84.23 | 82.50 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.67 | -0.94 | 0.00 | -0.16 | 7/13/2026 | 7/14/2026 1:59:11 PM EST |
| 475.00 | 87.25 | 90.90 | 89.08 | 89.85 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.68 | -0.95 | 0.00 | -0.14 | 7/1/2026 | 7/14/2026 1:59:11 PM EST |
| 480.00 | 92.10 | 95.70 | 93.90 | 108.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.74 | -0.96 | 0.00 | -0.12 | 6/29/2026 | 7/14/2026 1:59:11 PM EST |
| 485.00 | 97.00 | 100.50 | 98.75 | % | 0.20 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.11 | 7/14/2026 1:59:11 PM EST | |||
| 490.00 | 101.95 | 105.60 | 103.78 | % | 0.21 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.09 | 7/14/2026 1:59:11 PM EST | |||
| 495.00 | 106.90 | 110.55 | 108.73 | 112.18 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.08 | 7/8/2026 | 7/14/2026 1:59:11 PM EST |
| 500.00 | 111.90 | 115.30 | 113.60 | 109.16 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.07 | 7/7/2026 | 7/14/2026 1:59:11 PM EST |
| 505.00 | 116.90 | 120.05 | 118.48 | % | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.06 | 7/14/2026 1:59:11 PM EST | |||
| 510.00 | 121.90 | 125.45 | 123.68 | 139.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 6/30/2026 | 7/14/2026 1:59:11 PM EST |
| 515.00 | 126.90 | 130.65 | 128.78 | 136.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 7/1/2026 | 7/14/2026 1:59:11 PM EST |
| 520.00 | 131.90 | 135.65 | 133.78 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 7/14/2026 1:59:11 PM EST | |||
| 525.00 | 136.90 | 140.65 | 138.78 | % | 0.26 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 7/14/2026 1:59:11 PM EST | |||
| 530.00 | 141.90 | 145.75 | 143.83 | 130.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 6/15/2026 | 7/14/2026 1:59:11 PM EST |
| 535.00 | 146.90 | 150.45 | 148.68 | 148.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/6/2026 | 7/14/2026 1:59:11 PM EST |
| 540.00 | 151.90 | 155.45 | 153.68 | 150.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.02 | 6/12/2026 | 7/14/2026 1:59:11 PM EST |
| 545.00 | 156.90 | 160.45 | 158.68 | 158.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 7/6/2026 | 7/14/2026 1:59:11 PM EST |
| 550.00 | 161.90 | 165.45 | 163.68 | 179.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 7/14/2026 1:59:11 PM EST |
| 555.00 | 166.90 | 170.45 | 168.68 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/14/2026 1:59:11 PM EST | |||
| 560.00 | 171.90 | 175.50 | 173.70 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 7/14/2026 1:59:11 PM EST | |||
| 570.00 | 181.90 | 185.45 | 183.68 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/14/2026 1:59:11 PM EST | |||
| 580.00 | 191.90 | 195.15 | 193.53 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/14/2026 1:59:11 PM EST |