Options Chain for MICROSOFT CORP COM (MSFT) - $381.58 as of 7/24/2026 11:21:24 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 | 112.90 | 116.25 | 114.58 | 122.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 9:59:04 AM EST |
| 280.00 | 102.95 | 106.30 | 104.63 | 95.05 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 7/24/2026 9:59:04 AM EST |
| 290.00 | 93.05 | 95.95 | 94.50 | 86.80 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.06 | 6/29/2026 | 7/24/2026 9:59:04 AM EST |
| 300.00 | 83.20 | 86.10 | 84.65 | 82.28 | 0.00 | 0.00% | 0.28 | 0 | 104 | 0.84 | 0.99 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 305.00 | 78.65 | 81.00 | 79.83 | 77.42 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.78 | 0.98 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 310.00 | 73.85 | 76.70 | 75.28 | 72.53 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.81 | 0.97 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 315.00 | 68.85 | 71.60 | 70.23 | 67.75 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.72 | 0.97 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 320.00 | 63.75 | 66.70 | 65.23 | 63.25 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.74 | 0.95 | 0.00 | -0.19 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 325.00 | 59.00 | 61.70 | 60.35 | 65.00 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.48 | 0.94 | 0.00 | -0.22 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 330.00 | 54.85 | 57.35 | 56.10 | 53.88 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.52 | 0.92 | 0.00 | -0.26 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 335.00 | 50.25 | 52.55 | 51.40 | 57.30 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.51 | 0.90 | 0.00 | -0.30 | 7/1/2026 | 7/24/2026 9:59:04 AM EST |
| 340.00 | 45.95 | 47.80 | 46.88 | 48.60 | +3.35 | +7.41% | 0.14 | 2 | 46 | 0.52 | 0.88 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 345.00 | 41.85 | 43.85 | 42.85 | 42.65 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.52 | 0.85 | 0.01 | -0.38 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 350.00 | 37.40 | 39.50 | 38.45 | 38.40 | +2.40 | +6.67% | 0.11 | 5 | 289 | 0.53 | 0.82 | 0.01 | -0.42 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 355.00 | 33.80 | 35.25 | 34.53 | 33.60 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.52 | 0.78 | 0.01 | -0.46 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 360.00 | 29.90 | 31.40 | 30.65 | 29.85 | 0.00 | 0.00% | 0.09 | 0 | 302 | 0.53 | 0.74 | 0.01 | -0.50 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 365.00 | 26.45 | 27.70 | 27.08 | 25.74 | 0.00 | 0.00% | 0.07 | 0 | 627 | 0.53 | 0.69 | 0.01 | -0.53 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 367.50 | 25.00 | 26.05 | 25.53 | 24.12 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | 0.67 | 0.01 | -0.54 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 370.00 | 23.35 | 24.50 | 23.93 | 23.70 | +0.72 | +3.14% | 0.06 | 11 | 516 | 0.53 | 0.65 | 0.01 | -0.55 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 372.50 | 21.90 | 22.95 | 22.43 | 25.35 | +4.85 | +23.66% | 0.06 | 4 | 25 | 0.53 | 0.62 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 375.00 | 20.65 | 21.65 | 21.15 | 20.80 | +0.50 | +2.47% | 0.06 | 102 | 351 | 0.53 | 0.60 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 377.50 | 19.05 | 20.10 | 19.58 | 22.25 | +4.77 | +27.29% | 0.05 | 2 | 13 | 0.53 | 0.57 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 380.00 | 17.95 | 18.50 | 18.23 | 18.45 | +0.91 | +5.19% | 0.05 | 140 | 537 | 0.53 | 0.55 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 382.50 | 16.75 | 17.30 | 17.03 | 16.45 | +0.95 | +6.13% | 0.04 | 226 | 123 | 0.53 | 0.52 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 385.00 | 15.50 | 16.05 | 15.78 | 15.60 | +0.49 | +3.25% | 0.04 | 636 | 505 | 0.53 | 0.50 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 387.50 | 14.35 | 15.05 | 14.70 | 14.05 | +0.50 | +3.69% | 0.04 | 614 | 42 | 0.53 | 0.47 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 390.00 | 13.25 | 13.80 | 13.53 | 13.50 | +0.80 | +6.30% | 0.03 | 857 | 2,262 | 0.53 | 0.45 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 392.50 | 12.20 | 13.05 | 12.63 | 12.30 | +0.35 | +2.93% | 0.03 | 97 | 142 | 0.53 | 0.43 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 395.00 | 11.35 | 12.00 | 11.68 | 11.50 | +1.25 | +12.20% | 0.03 | 221 | 639 | 0.53 | 0.40 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 397.50 | 10.30 | 11.10 | 10.70 | 10.76 | +0.59 | +5.81% | 0.03 | 58 | 80 | 0.54 | 0.38 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 400.00 | 9.60 | 10.00 | 9.80 | 9.67 | +0.18 | +1.90% | 0.02 | 305 | 3,230 | 0.54 | 0.36 | 0.01 | -0.55 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 402.50 | 8.80 | 9.55 | 9.18 | 8.85 | +0.04 | +0.46% | 0.02 | 18 | 45 | 0.54 | 0.34 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 405.00 | 8.05 | 8.70 | 8.38 | 8.04 | +0.04 | +0.50% | 0.02 | 52 | 512 | 0.54 | 0.32 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 407.50 | 7.45 | 8.00 | 7.73 | 7.34 | +0.24 | +3.38% | 0.02 | 9 | 29 | 0.54 | 0.30 | 0.01 | -0.52 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 410.00 | 6.70 | 7.35 | 7.03 | 7.01 | +0.61 | +9.54% | 0.02 | 89 | 793 | 0.54 | 0.28 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 412.50 | 6.15 | 6.75 | 6.45 | 6.85 | +1.15 | +20.18% | 0.02 | 4 | 411 | 0.55 | 0.26 | 0.01 | -0.49 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 415.00 | 5.70 | 5.95 | 5.83 | 5.80 | +0.54 | +10.27% | 0.01 | 129 | 1,314 | 0.54 | 0.25 | 0.01 | -0.47 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 420.00 | 4.75 | 5.00 | 4.88 | 4.97 | +0.35 | +7.58% | 0.01 | 86 | 1,928 | 0.55 | 0.21 | 0.01 | -0.44 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 425.00 | 3.95 | 4.35 | 4.15 | 4.09 | +0.39 | +10.55% | 0.01 | 31 | 787 | 0.55 | 0.19 | 0.01 | -0.40 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 430.00 | 3.25 | 3.60 | 3.43 | 3.40 | +0.36 | +11.85% | 0.01 | 53 | 1,065 | 0.55 | 0.16 | 0.01 | -0.37 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 435.00 | 2.66 | 3.00 | 2.83 | 2.68 | +0.16 | +6.35% | 0.01 | 45 | 694 | 0.55 | 0.14 | 0.01 | -0.33 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 440.00 | 2.18 | 2.42 | 2.30 | 2.32 | +0.27 | +13.18% | 0.01 | 121 | 1,079 | 0.56 | 0.12 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 445.00 | 1.79 | 2.04 | 1.92 | 1.93 | +0.17 | +9.66% | 0.00 | 8 | 325 | 0.56 | 0.10 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 450.00 | 1.41 | 1.68 | 1.55 | 1.65 | +0.15 | +10.00% | 0.00 | 81 | 2,387 | 0.56 | 0.08 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 455.00 | 1.20 | 1.41 | 1.31 | 1.31 | +0.16 | +13.92% | 0.00 | 2,296 | 681 | 0.57 | 0.07 | 0.00 | -0.21 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 460.00 | 1.01 | 1.08 | 1.05 | 1.13 | +0.27 | +31.40% | 0.00 | 13 | 626 | 0.58 | 0.06 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 465.00 | 0.83 | 0.94 | 0.89 | 0.89 | -0.04 | -4.31% | 0.00 | 56 | 428 | 0.59 | 0.05 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 470.00 | 0.68 | 0.77 | 0.73 | 0.70 | -0.05 | -6.67% | 0.00 | 1 | 549 | 0.59 | 0.04 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 475.00 | 0.56 | 0.67 | 0.62 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.60 | 0.03 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 480.00 | 0.47 | 0.55 | 0.51 | 0.49 | -0.02 | -3.93% | 0.00 | 33 | 465 | 0.59 | 0.03 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 485.00 | 0.19 | 0.68 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.60 | 0.02 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 490.00 | 0.15 | 0.66 | 0.41 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.61 | 0.02 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 495.00 | 0.03 | 0.54 | 0.29 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.58 | 0.02 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 500.00 | 0.07 | 0.52 | 0.30 | 0.25 | -0.02 | -7.41% | 0.00 | 18 | 910 | 0.60 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 505.00 | 0.01 | 0.53 | 0.27 | 0.29 | +0.04 | +16.00% | 0.00 | 11 | 119 | 0.58 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 510.00 | 0.09 | 0.22 | 0.16 | 0.25 | -0.19 | -43.19% | 0.00 | 2 | 223 | 0.57 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 515.00 | 0.01 | 0.28 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.58 | 0.01 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 520.00 | 0.01 | 0.49 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.63 | 0.01 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.78 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.97 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 535.00 | 0.00 | 0.58 | 0.29 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.84 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 540.00 | 0.00 | 0.68 | 0.34 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 265 | 0.88 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 545.00 | 0.01 | 0.66 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.76 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM 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 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.74 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 280.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.61 | 0.00 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 164 | 0.64 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 300.00 | 0.20 | 0.32 | 0.26 | 0.23 | -0.04 | -14.82% | 0.00 | 59 | 557 | 0.59 | -0.01 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 305.00 | 0.24 | 0.62 | 0.43 | 0.34 | -0.06 | -15.00% | 0.00 | 10 | 90 | 0.58 | -0.02 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 310.00 | 0.39 | 0.49 | 0.44 | 0.46 | -0.06 | -11.54% | 0.00 | 16 | 246 | 0.54 | -0.03 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 315.00 | 0.52 | 0.76 | 0.64 | 0.56 | -0.21 | -27.28% | 0.00 | 1 | 337 | 0.58 | -0.03 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 320.00 | 0.74 | 0.87 | 0.81 | 0.83 | -0.11 | -11.71% | 0.00 | 3 | 240 | 0.54 | -0.05 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 325.00 | 0.97 | 1.13 | 1.05 | 1.13 | -0.21 | -15.68% | 0.00 | 6 | 250 | 0.55 | -0.06 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 330.00 | 1.32 | 1.45 | 1.39 | 1.41 | -0.20 | -12.43% | 0.00 | 7 | 620 | 0.55 | -0.08 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 335.00 | 1.69 | 1.85 | 1.77 | 1.88 | -0.40 | -17.55% | 0.01 | 23 | 504 | 0.55 | -0.10 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 340.00 | 2.19 | 2.44 | 2.32 | 2.42 | -0.42 | -14.79% | 0.01 | 15 | 604 | 0.54 | -0.12 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 345.00 | 2.91 | 3.20 | 3.06 | 3.05 | -0.65 | -17.57% | 0.01 | 20 | 775 | 0.54 | -0.15 | 0.01 | -0.38 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 350.00 | 3.75 | 4.05 | 3.90 | 4.07 | -0.59 | -12.67% | 0.01 | 14 | 1,416 | 0.54 | -0.18 | 0.01 | -0.42 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 355.00 | 4.75 | 5.25 | 5.00 | 4.96 | -1.13 | -18.56% | 0.01 | 36 | 911 | 0.53 | -0.22 | 0.01 | -0.46 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 360.00 | 6.00 | 6.50 | 6.25 | 6.10 | -1.47 | -19.42% | 0.02 | 51 | 879 | 0.53 | -0.26 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 365.00 | 7.50 | 8.05 | 7.78 | 7.85 | -1.50 | -16.05% | 0.02 | 30 | 1,138 | 0.54 | -0.31 | 0.01 | -0.53 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 367.50 | 8.25 | 8.90 | 8.58 | 8.83 | -1.36 | -13.35% | 0.02 | 60 | 37 | 0.54 | -0.33 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 370.00 | 9.20 | 9.80 | 9.50 | 9.54 | -1.71 | -15.20% | 0.03 | 116 | 1,700 | 0.54 | -0.35 | 0.01 | -0.55 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 372.50 | 10.15 | 10.75 | 10.45 | 11.37 | -0.53 | -4.46% | 0.03 | 2 | 44 | 0.54 | -0.38 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 375.00 | 11.15 | 11.80 | 11.48 | 11.90 | -1.46 | -10.93% | 0.03 | 6 | 468 | 0.54 | -0.40 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 377.50 | 12.25 | 12.90 | 12.58 | 13.87 | -0.38 | -2.67% | 0.03 | 2 | 14 | 0.54 | -0.43 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 380.00 | 13.40 | 14.05 | 13.73 | 13.64 | -1.92 | -12.34% | 0.04 | 136 | 538 | 0.54 | -0.45 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 382.50 | 14.60 | 15.30 | 14.95 | 16.00 | -0.66 | -3.97% | 0.04 | 6 | 91 | 0.54 | -0.48 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 385.00 | 16.00 | 16.80 | 16.40 | 16.77 | -1.30 | -7.20% | 0.04 | 3 | 364 | 0.53 | -0.50 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 387.50 | 17.15 | 18.15 | 17.65 | 19.37 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.54 | -0.53 | 0.01 | -0.59 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 390.00 | 18.70 | 19.70 | 19.20 | 19.75 | -1.23 | -5.87% | 0.05 | 2 | 422 | 0.54 | -0.55 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 392.50 | 20.10 | 21.10 | 20.60 | 20.40 | -3.10 | -13.20% | 0.05 | 11 | 43 | 0.54 | -0.57 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 395.00 | 21.55 | 22.70 | 22.13 | 22.98 | -1.15 | -4.77% | 0.06 | 3 | 419 | 0.54 | -0.60 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 397.50 | 23.00 | 24.25 | 23.63 | 24.00 | +2.05 | +9.34% | 0.06 | 16 | 17 | 0.54 | -0.62 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 400.00 | 24.85 | 25.95 | 25.40 | 25.86 | -1.16 | -4.30% | 0.06 | 5 | 363 | 0.54 | -0.64 | 0.01 | -0.55 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 402.50 | 26.60 | 27.70 | 27.15 | 31.38 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.54 | -0.66 | 0.01 | -0.54 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 405.00 | 28.55 | 29.40 | 28.98 | 31.05 | 0.00 | 0.00% | 0.07 | 0 | 527 | 0.54 | -0.68 | 0.01 | -0.53 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 407.50 | 30.25 | 31.20 | 30.73 | 22.85 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.56 | -0.70 | 0.01 | -0.52 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 410.00 | 32.00 | 33.50 | 32.75 | 34.20 | -0.67 | -1.93% | 0.08 | 1 | 237 | 0.55 | -0.72 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 412.50 | 33.60 | 35.90 | 34.75 | 25.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.56 | -0.74 | 0.01 | -0.49 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 415.00 | 35.80 | 37.30 | 36.55 | 37.22 | -3.93 | -9.55% | 0.09 | 1 | 276 | 0.55 | -0.75 | 0.01 | -0.47 | 7/24/2026 | 7/24/2026 9:59:04 AM EST |
| 420.00 | 39.80 | 41.95 | 40.88 | 42.90 | 0.00 | 0.00% | 0.10 | 0 | 140 | 0.56 | -0.79 | 0.01 | -0.44 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 425.00 | 43.50 | 45.65 | 44.58 | 49.42 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.55 | -0.81 | 0.01 | -0.40 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 430.00 | 48.30 | 49.85 | 49.08 | 45.25 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.55 | -0.84 | 0.01 | -0.37 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 435.00 | 51.80 | 55.10 | 53.45 | 51.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.54 | -0.86 | 0.01 | -0.33 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 440.00 | 56.70 | 59.70 | 58.20 | 55.72 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.68 | -0.88 | 0.00 | -0.30 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 445.00 | 60.75 | 64.15 | 62.45 | 52.10 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.55 | -0.90 | 0.00 | -0.27 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 450.00 | 66.00 | 69.10 | 67.55 | 63.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.71 | -0.92 | 0.00 | -0.24 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 455.00 | 70.75 | 74.10 | 72.43 | % | 0.16 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.21 | 7/24/2026 9:59:04 AM EST | |||
| 460.00 | 75.50 | 78.70 | 77.10 | 63.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.74 | -0.94 | 0.00 | -0.18 | 7/21/2026 | 7/24/2026 9:59:04 AM EST |
| 465.00 | 80.25 | 83.45 | 81.85 | 77.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.95 | 0.00 | -0.16 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 470.00 | 85.20 | 88.45 | 86.83 | 89.16 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.80 | -0.96 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 475.00 | 90.00 | 93.40 | 91.70 | 105.37 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.82 | -0.97 | 0.00 | -0.12 | 6/30/2026 | 7/24/2026 9:59:04 AM EST |
| 480.00 | 94.85 | 98.10 | 96.48 | 94.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.84 | -0.97 | 0.00 | -0.10 | 7/2/2026 | 7/24/2026 9:59:04 AM EST |
| 485.00 | 100.00 | 102.80 | 101.40 | % | 0.21 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.08 | 7/24/2026 9:59:04 AM EST | |||
| 490.00 | 104.45 | 108.10 | 106.28 | 102.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.07 | 7/1/2026 | 7/24/2026 9:59:04 AM EST |
| 495.00 | 109.85 | 112.70 | 111.28 | % | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 7/24/2026 9:59:04 AM EST | |||
| 500.00 | 114.60 | 117.50 | 116.05 | 116.21 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.05 | 7/10/2026 | 7/24/2026 9:59:04 AM EST |
| 505.00 | 119.45 | 122.85 | 121.15 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 7/24/2026 9:59:04 AM EST | |||
| 510.00 | 124.40 | 128.05 | 126.23 | 129.06 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.96 | -0.99 | 0.00 | -0.03 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 515.00 | 129.70 | 133.15 | 131.43 | % | 0.26 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 7/24/2026 9:59:04 AM EST | |||
| 520.00 | 134.70 | 138.20 | 136.45 | 130.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 9:59:04 AM EST |
| 525.00 | 139.70 | 143.20 | 141.45 | 120.01 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 9:59:04 AM EST |
| 530.00 | 144.55 | 148.20 | 146.38 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 535.00 | 149.30 | 152.85 | 151.08 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:04 AM EST | |||
| 540.00 | 154.60 | 157.80 | 156.20 | 161.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:04 AM EST |
| 545.00 | 159.70 | 163.05 | 161.38 | 145.13 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.12 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 7/24/2026 9:59:04 AM EST |