Options Chain for MICROSOFT CORP COM (MSFT) - $503.51 as of 7/10/2025 3:21:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 260.20 | 263.60 | 261.90 | 252.15 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 250.40 | 253.65 | 252.03 | 244.40 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 241.15 | 243.70 | 242.43 | % | 0.93 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 270.00 | 230.25 | 233.70 | 231.98 | % | 0.86 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 280.00 | 220.80 | 223.50 | 222.15 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 285.00 | 216.25 | 218.40 | 217.33 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 290.00 | 210.90 | 213.45 | 212.18 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 295.00 | 206.05 | 208.45 | 207.25 | % | 0.70 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 300.00 | 200.95 | 203.60 | 202.28 | % | 0.67 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 305.00 | 195.70 | 198.45 | 197.08 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 310.00 | 190.75 | 193.75 | 192.25 | 187.50 | 0.00 | 0.00% | 0.62 | 0 | 17 | 1.11 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 186.05 | 189.35 | 187.70 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 320.00 | 180.95 | 183.55 | 182.25 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 325.00 | 176.25 | 178.35 | 177.30 | 155.58 | 0.00 | 0.00% | 0.55 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 170.90 | 174.15 | 172.53 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 335.00 | 165.70 | 168.75 | 167.23 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 340.00 | 160.95 | 163.80 | 162.38 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 345.00 | 155.90 | 158.75 | 157.33 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 350.00 | 151.10 | 154.50 | 152.80 | 152.50 | +19.08 | +14.31% | 0.44 | 1 | 2,870 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 145.60 | 149.55 | 147.58 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 360.00 | 140.95 | 143.70 | 142.33 | 134.46 | 0.00 | 0.00% | 0.40 | 0 | 2,567 | 0.79 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 135.95 | 139.55 | 137.75 | 129.37 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.75 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 130.75 | 133.85 | 132.30 | 120.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 125.95 | 128.90 | 127.43 | 123.90 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.72 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 121.10 | 123.90 | 122.50 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 385.00 | 115.85 | 119.65 | 117.75 | 108.28 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.06 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 111.55 | 114.05 | 112.80 | 114.02 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.65 | 0.99 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 106.30 | 109.20 | 107.75 | 103.64 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.08 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 101.10 | 103.65 | 102.38 | 102.73 | -0.27 | -0.27% | 0.26 | 13 | 174 | 0.59 | 0.99 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 96.60 | 99.20 | 97.90 | 98.31 | +6.26 | +6.81% | 0.24 | 2 | 4 | 0.53 | 0.99 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 92.05 | 94.30 | 93.18 | 91.44 | -2.78 | -2.96% | 0.23 | 3 | 11 | 0.51 | 0.98 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 87.05 | 89.40 | 88.23 | 88.95 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.50 | 0.98 | 0.00 | -0.11 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 81.30 | 83.95 | 82.63 | 83.11 | -0.39 | -0.47% | 0.20 | 31 | 36 | 0.49 | 0.97 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 76.60 | 79.40 | 78.00 | 76.79 | +6.54 | +9.31% | 0.18 | 1 | 14 | 0.46 | 0.97 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 72.50 | 74.40 | 73.45 | 73.33 | -0.52 | -0.71% | 0.17 | 1 | 31 | 0.44 | 0.96 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 67.40 | 69.55 | 68.48 | 68.59 | -2.04 | -2.89% | 0.16 | 5 | 267 | 0.43 | 0.95 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 61.70 | 64.55 | 63.13 | 63.72 | -0.65 | -1.01% | 0.14 | 11 | 38 | 0.40 | 0.94 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 57.30 | 59.40 | 58.35 | 56.74 | -3.56 | -5.91% | 0.13 | 3 | 51 | 0.31 | 0.93 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 52.85 | 55.20 | 54.03 | 54.15 | -1.49 | -2.68% | 0.12 | 33 | 63 | 0.31 | 0.92 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 48.05 | 51.15 | 49.60 | 49.35 | +5.35 | +12.16% | 0.11 | 1 | 30 | 0.31 | 0.90 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 43.60 | 45.60 | 44.60 | 43.67 | -2.38 | -5.17% | 0.10 | 17 | 126 | 0.31 | 0.88 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 39.10 | 41.45 | 40.28 | 40.43 | -1.12 | -2.70% | 0.09 | 54 | 85 | 0.30 | 0.86 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 34.90 | 36.60 | 35.75 | 36.18 | -1.07 | -2.88% | 0.08 | 56 | 96 | 0.29 | 0.84 | 0.01 | -0.26 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 30.85 | 33.30 | 32.08 | 32.08 | -0.92 | -2.79% | 0.07 | 17 | 156 | 0.29 | 0.80 | 0.01 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 26.80 | 29.25 | 28.03 | 27.94 | -1.03 | -3.56% | 0.06 | 65 | 454 | 0.28 | 0.77 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 23.20 | 25.45 | 24.33 | 24.43 | -0.57 | -2.28% | 0.05 | 26 | 230 | 0.28 | 0.72 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 19.75 | 22.05 | 20.90 | 21.12 | -0.95 | -4.31% | 0.04 | 28 | 760 | 0.27 | 0.67 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 16.60 | 18.65 | 17.63 | 17.94 | -0.36 | -1.97% | 0.04 | 32 | 582 | 0.27 | 0.61 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 13.85 | 15.75 | 14.80 | 14.75 | -0.99 | -6.29% | 0.03 | 1,273 | 1,515 | 0.27 | 0.55 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 12.00 | 13.00 | 12.50 | 12.20 | -0.85 | -6.52% | 0.02 | 278 | 1,316 | 0.26 | 0.49 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 9.75 | 10.00 | 9.88 | 10.00 | -0.25 | -2.44% | 0.02 | 106 | 598 | 0.26 | 0.43 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 7.75 | 7.95 | 7.85 | 7.80 | -0.70 | -8.24% | 0.02 | 118 | 337 | 0.26 | 0.37 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 6.10 | 6.30 | 6.20 | 6.38 | -0.18 | -2.75% | 0.01 | 159 | 1,149 | 0.26 | 0.31 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 4.70 | 4.90 | 4.80 | 4.80 | -0.36 | -6.98% | 0.01 | 4,109 | 1,665 | 0.26 | 0.26 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 3.60 | 3.80 | 3.70 | 3.72 | -0.28 | -7.00% | 0.01 | 2,094 | 308 | 0.25 | 0.21 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 2.71 | 3.25 | 2.98 | 2.84 | -0.01 | -0.36% | 0.01 | 2,313 | 410 | 0.25 | 0.17 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 2.05 | 2.19 | 2.12 | 2.07 | -0.09 | -4.17% | 0.00 | 71 | 517 | 0.26 | 0.14 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 1.54 | 1.66 | 1.60 | 1.63 | -0.08 | -4.68% | 0.00 | 4,264 | 199 | 0.26 | 0.11 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 550.00 | 1.16 | 1.26 | 1.21 | 1.22 | +0.02 | +1.67% | 0.00 | 87 | 419 | 0.26 | 0.09 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 0.89 | 0.96 | 0.93 | 0.90 | +0.03 | +3.45% | 0.00 | 2,490 | 76 | 0.26 | 0.07 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 0.68 | 0.74 | 0.71 | 0.68 | 0.00 | 0.00% | 0.00 | 12 | 53 | 0.26 | 0.05 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 0.49 | 0.58 | 0.54 | 0.55 | +0.10 | +22.23% | 0.00 | 13 | 81 | 0.27 | 0.04 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 570.00 | 0.37 | 0.45 | 0.41 | 0.27 | -0.08 | -22.86% | 0.00 | 11 | 48 | 0.27 | 0.03 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 0.27 | 0.35 | 0.31 | 0.27 | +0.02 | +8.00% | 0.00 | 2 | 17 | 0.27 | 0.03 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 580.00 | 0.20 | 0.29 | 0.25 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 17 | 0.28 | 0.02 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 585.00 | 0.15 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.02 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 590.00 | 0.11 | 0.20 | 0.16 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 595.00 | 0.08 | 0.17 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 600.00 | 0.06 | 0.11 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.29 | 0.01 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 605.00 | 0.04 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 610.00 | 0.03 | 0.12 | 0.08 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 615.00 | 0.02 | 0.11 | 0.07 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 620.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 625.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 630.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 635.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 640.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 645.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 650.00 | 0.00 | 0.07 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 315.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 325.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 335.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 0.09 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 350.00 | 0.01 | 0.10 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,875 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 0.02 | 0.11 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 360.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 20 | 2,574 | 0.51 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 0.04 | 0.12 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 0.05 | 0.13 | 0.09 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.20 | -66.67% | 0.00 | 25 | 29 | 0.47 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 0.08 | 0.17 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.47 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 0.10 | 0.18 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.46 | 0.00 | 0.00 | -0.06 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 0.12 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.45 | -0.01 | 0.00 | -0.07 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 73 | 0.43 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 0.18 | 0.26 | 0.22 | 0.24 | +0.01 | +4.35% | 0.00 | 1 | 526 | 0.42 | -0.01 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 0.22 | 0.30 | 0.26 | 0.27 | -0.17 | -38.64% | 0.00 | 3 | 75 | 0.41 | -0.01 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 0.28 | 0.32 | 0.30 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 132 | 0.40 | -0.02 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 0.31 | 0.40 | 0.36 | 0.39 | +0.03 | +8.34% | 0.00 | 1 | 94 | 0.39 | -0.02 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 0.38 | 0.47 | 0.43 | 0.41 | 0.00 | 0.00% | 0.00 | 4 | 133 | 0.38 | -0.03 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 0.46 | 0.53 | 0.50 | 0.51 | +0.01 | +2.00% | 0.00 | 11 | 131 | 0.37 | -0.03 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 0.56 | 0.65 | 0.61 | 0.60 | +0.03 | +5.27% | 0.00 | 19 | 117 | 0.36 | -0.04 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 0.69 | 0.77 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 22 | 280 | 0.35 | -0.05 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 0.85 | 0.93 | 0.89 | 0.88 | +0.01 | +1.15% | 0.00 | 278 | 408 | 0.34 | -0.06 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 1.05 | 1.13 | 1.09 | 1.06 | +0.05 | +4.95% | 0.00 | 106 | 177 | 0.33 | -0.07 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 1.31 | 1.39 | 1.35 | 1.35 | +0.06 | +4.66% | 0.00 | 59 | 668 | 0.32 | -0.08 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 1.63 | 1.73 | 1.68 | 1.66 | -0.01 | -0.60% | 0.00 | 165 | 1,357 | 0.31 | -0.10 | 0.00 | -0.21 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 2.04 | 2.15 | 2.10 | 2.11 | +0.12 | +6.03% | 0.00 | 645 | 814 | 0.31 | -0.12 | 0.01 | -0.23 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 2.56 | 2.69 | 2.63 | 2.62 | -0.06 | -2.24% | 0.01 | 507 | 848 | 0.30 | -0.14 | 0.01 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 3.20 | 3.35 | 3.28 | 3.30 | +0.30 | +10.00% | 0.01 | 66 | 391 | 0.29 | -0.16 | 0.01 | -0.26 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 4.00 | 4.20 | 4.10 | 4.05 | +0.25 | +6.58% | 0.01 | 130 | 707 | 0.29 | -0.20 | 0.01 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 5.05 | 5.25 | 5.15 | 5.13 | +0.24 | +4.91% | 0.01 | 306 | 395 | 0.28 | -0.23 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 6.30 | 6.50 | 6.40 | 6.34 | +0.36 | +6.02% | 0.01 | 56 | 209 | 0.28 | -0.28 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 7.80 | 8.00 | 7.90 | 7.87 | +0.49 | +6.64% | 0.02 | 204 | 384 | 0.28 | -0.33 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 9.60 | 9.80 | 9.70 | 9.72 | +0.60 | +6.58% | 0.02 | 84 | 274 | 0.27 | -0.39 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 11.20 | 13.05 | 12.13 | 11.80 | +0.72 | +6.50% | 0.02 | 377 | 329 | 0.27 | -0.45 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 12.75 | 14.25 | 13.50 | 14.00 | +0.26 | +1.90% | 0.03 | 29 | 38 | 0.27 | -0.51 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 15.90 | 18.20 | 17.05 | 16.72 | +0.42 | +2.58% | 0.03 | 120 | 75 | 0.26 | -0.57 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 18.65 | 20.05 | 19.35 | 20.35 | -0.40 | -1.93% | 0.04 | 1 | 22 | 0.26 | -0.63 | 0.01 | -0.30 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 21.30 | 23.45 | 22.38 | 23.07 | -0.43 | -1.83% | 0.04 | 5 | 10 | 0.26 | -0.69 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 25.65 | 28.20 | 26.93 | 27.97 | -3.13 | -10.07% | 0.05 | 22 | 3 | 0.26 | -0.74 | 0.01 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 29.30 | 32.25 | 30.78 | 32.64 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.26 | -0.79 | 0.01 | -0.23 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 33.70 | 36.65 | 35.18 | 34.95 | -13.35 | -27.64% | 0.07 | 2 | 1 | 0.25 | -0.83 | 0.01 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 37.90 | 41.10 | 39.50 | 35.67 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.29 | -0.86 | 0.01 | -0.17 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 43.00 | 44.90 | 43.95 | % | 0.08 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.15 | 7/10/2025 3:59:49 PM EST | |||
| 550.00 | 47.50 | 49.90 | 48.70 | % | 0.09 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.12 | 7/10/2025 3:59:49 PM EST | |||
| 555.00 | 51.70 | 55.05 | 53.38 | % | 0.10 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.10 | 7/10/2025 3:59:49 PM EST | |||
| 560.00 | 57.10 | 59.60 | 58.35 | 73.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.95 | 0.00 | -0.09 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 61.70 | 65.55 | 63.63 | % | 0.11 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.07 | 7/10/2025 3:59:49 PM EST | |||
| 570.00 | 66.75 | 70.55 | 68.65 | % | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 575.00 | 72.20 | 74.80 | 73.50 | % | 0.13 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 580.00 | 77.25 | 79.95 | 78.60 | % | 0.14 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 585.00 | 81.70 | 85.55 | 83.63 | % | 0.14 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 590.00 | 86.95 | 90.10 | 88.53 | % | 0.15 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 595.00 | 91.75 | 95.50 | 93.63 | % | 0.16 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 600.00 | 96.90 | 100.50 | 98.70 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 605.00 | 101.65 | 105.50 | 103.58 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 610.00 | 106.85 | 109.95 | 108.40 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 615.00 | 111.65 | 115.00 | 113.33 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 620.00 | 117.00 | 120.50 | 118.75 | % | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 625.00 | 121.80 | 124.70 | 123.25 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 630.00 | 127.00 | 129.80 | 128.40 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 635.00 | 131.85 | 135.05 | 133.45 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 640.00 | 136.60 | 140.50 | 138.55 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 645.00 | 142.45 | 145.50 | 143.98 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 650.00 | 147.45 | 149.60 | 148.53 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |