Options Chain for MICROSOFT CORP COM (MSFT) - $497.56 as of 7/8/2025 7:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 245.85 | 249.55 | 247.70 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 260.00 | 236.00 | 239.30 | 237.65 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 270.00 | 226.00 | 228.95 | 227.48 | % | 0.84 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 280.00 | 216.20 | 219.30 | 217.75 | % | 0.78 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 285.00 | 211.35 | 214.55 | 212.95 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 290.00 | 206.65 | 209.50 | 208.08 | % | 0.72 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 295.00 | 201.10 | 204.65 | 202.88 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 300.00 | 196.00 | 199.10 | 197.55 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 305.00 | 191.70 | 194.35 | 193.03 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 310.00 | 186.30 | 189.20 | 187.75 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 315.00 | 181.25 | 184.05 | 182.65 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 320.00 | 176.25 | 179.45 | 177.85 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 325.00 | 171.35 | 174.30 | 172.83 | % | 0.53 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 330.00 | 166.55 | 169.35 | 167.95 | % | 0.51 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 335.00 | 161.55 | 164.70 | 163.13 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 340.00 | 156.50 | 159.50 | 158.00 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 345.00 | 151.65 | 154.70 | 153.18 | % | 0.44 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 350.00 | 146.80 | 149.85 | 148.33 | 145.79 | 0.00 | 0.00% | 0.42 | 0 | 2,000 | 0.69 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 355.00 | 141.65 | 144.25 | 142.95 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 360.00 | 136.70 | 139.75 | 138.23 | 134.45 | 0.00 | 0.00% | 0.38 | 0 | 4,817 | 0.64 | 1.00 | 0.00 | -0.04 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 365.00 | 131.75 | 134.95 | 133.35 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.05 | 7/8/2025 4:00:02 PM EST | |||
| 370.00 | 126.70 | 129.45 | 128.08 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 375.00 | 122.25 | 125.05 | 123.65 | % | 0.33 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 380.00 | 116.80 | 119.55 | 118.18 | % | 0.31 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 385.00 | 112.20 | 115.20 | 113.70 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 390.00 | 106.80 | 110.15 | 108.48 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.08 | 7/8/2025 4:00:02 PM EST | |||
| 395.00 | 101.65 | 105.45 | 103.55 | % | 0.26 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 400.00 | 96.85 | 100.55 | 98.70 | % | 0.25 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 405.00 | 91.85 | 95.00 | 93.43 | % | 0.23 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.10 | 7/8/2025 4:00:02 PM EST | |||
| 410.00 | 86.95 | 90.30 | 88.63 | 85.53 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.48 | 0.97 | 0.00 | -0.11 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 415.00 | 83.35 | 85.60 | 84.48 | 82.16 | -2.88 | -3.39% | 0.20 | 10 | 3 | 0.41 | 0.97 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 420.00 | 77.20 | 80.50 | 78.85 | 73.66 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.43 | 0.96 | 0.00 | -0.12 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 425.00 | 72.35 | 76.10 | 74.23 | 74.63 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.33 | 0.95 | 0.00 | -0.13 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 430.00 | 67.90 | 70.60 | 69.25 | 70.93 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.33 | 0.95 | 0.00 | -0.14 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 435.00 | 63.25 | 65.85 | 64.55 | 66.54 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.32 | 0.94 | 0.00 | -0.15 | 6/30/2025 | 7/8/2025 4:00:02 PM EST |
| 440.00 | 58.40 | 60.95 | 59.68 | 61.02 | -1.33 | -2.14% | 0.14 | 13 | 231 | 0.31 | 0.92 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 445.00 | 54.85 | 56.40 | 55.63 | 55.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.31 | 0.91 | 0.00 | -0.17 | 6/27/2025 | 7/8/2025 4:00:02 PM EST |
| 450.00 | 49.35 | 51.70 | 50.53 | 50.37 | +1.31 | +2.67% | 0.11 | 35 | 2 | 0.30 | 0.90 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 455.00 | 45.30 | 46.90 | 46.10 | 45.50 | -2.20 | -4.62% | 0.10 | 51 | 2 | 0.28 | 0.88 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 460.00 | 40.55 | 42.80 | 41.68 | 41.10 | -0.53 | -1.28% | 0.09 | 21 | 9 | 0.28 | 0.85 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 465.00 | 36.30 | 38.45 | 37.38 | 36.96 | -2.90 | -7.28% | 0.08 | 4 | 5 | 0.28 | 0.83 | 0.01 | -0.21 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 470.00 | 32.25 | 33.90 | 33.08 | 32.62 | -2.12 | -6.11% | 0.07 | 1 | 9 | 0.27 | 0.79 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 475.00 | 28.30 | 29.90 | 29.10 | 29.98 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.26 | 0.75 | 0.01 | -0.24 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 480.00 | 24.70 | 26.10 | 25.40 | 27.05 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.26 | 0.71 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 485.00 | 22.05 | 22.40 | 22.23 | 22.34 | -0.42 | -1.85% | 0.05 | 7 | 17 | 0.25 | 0.66 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 490.00 | 18.90 | 19.20 | 19.05 | 18.45 | -1.16 | -5.92% | 0.04 | 7 | 43 | 0.25 | 0.61 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 495.00 | 15.95 | 16.20 | 16.08 | 15.85 | -2.15 | -11.95% | 0.03 | 30 | 1,124 | 0.25 | 0.56 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 500.00 | 13.15 | 13.55 | 13.35 | 13.50 | -1.00 | -6.90% | 0.03 | 21 | 679 | 0.24 | 0.50 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 505.00 | 10.85 | 11.15 | 11.00 | 10.64 | -1.34 | -11.19% | 0.02 | 977 | 145 | 0.24 | 0.44 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 510.00 | 8.80 | 9.05 | 8.93 | 8.65 | -1.50 | -14.78% | 0.02 | 6 | 70 | 0.24 | 0.38 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 515.00 | 7.00 | 7.20 | 7.10 | 7.22 | -0.69 | -8.73% | 0.01 | 27 | 117 | 0.23 | 0.33 | 0.01 | -0.22 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 520.00 | 5.50 | 5.70 | 5.60 | 5.63 | -0.62 | -9.92% | 0.01 | 31 | 625 | 0.23 | 0.28 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 525.00 | 4.15 | 4.45 | 4.30 | 4.30 | -0.61 | -12.43% | 0.01 | 27 | 45 | 0.23 | 0.23 | 0.01 | -0.17 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 530.00 | 3.20 | 3.40 | 3.30 | 3.10 | -0.81 | -20.72% | 0.01 | 55 | 224 | 0.23 | 0.18 | 0.01 | -0.15 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 535.00 | 2.42 | 2.59 | 2.51 | 2.52 | -0.40 | -13.70% | 0.00 | 16 | 72 | 0.23 | 0.15 | 0.01 | -0.13 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 540.00 | 1.80 | 1.96 | 1.88 | 1.76 | -0.51 | -22.47% | 0.00 | 6 | 318 | 0.23 | 0.12 | 0.01 | -0.11 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 545.00 | 1.33 | 1.46 | 1.40 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.23 | 0.09 | 0.00 | -0.09 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 550.00 | 1.00 | 1.12 | 1.06 | 1.05 | -0.27 | -20.46% | 0.00 | 10 | 57 | 0.23 | 0.07 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 555.00 | 0.74 | 0.84 | 0.79 | 0.80 | -0.24 | -23.08% | 0.00 | 10 | 20 | 0.23 | 0.05 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 560.00 | 0.51 | 0.66 | 0.59 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.23 | 0.04 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 565.00 | 0.37 | 0.51 | 0.44 | 0.48 | -0.27 | -36.00% | 0.00 | 1 | 7 | 0.23 | 0.03 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 570.00 | 0.26 | 0.38 | 0.32 | 0.35 | -0.20 | -36.37% | 0.00 | 1 | 18 | 0.23 | 0.02 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 575.00 | 0.18 | 0.31 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.23 | 0.02 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 580.00 | 0.11 | 0.25 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 585.00 | 0.07 | 0.21 | 0.14 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 590.00 | 0.04 | 0.18 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 595.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.13 | 0.07 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 605.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 615.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 625.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 630.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 635.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 640.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 645.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 650.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 340.00 | 0.01 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 345.00 | 0.02 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 350.00 | 0.03 | 0.17 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 0.47 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/8/2025 4:00:02 PM EST |
| 355.00 | 0.05 | 0.19 | 0.12 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 360.00 | 0.06 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,821 | 0.45 | 0.00 | 0.00 | -0.04 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 365.00 | 0.08 | 0.22 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.05 | 7/8/2025 4:00:02 PM EST | |||
| 370.00 | 0.10 | 0.24 | 0.17 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 375.00 | 0.12 | 0.25 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.01 | 0.00 | -0.06 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 380.00 | 0.15 | 0.29 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | -0.01 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 385.00 | 0.18 | 0.32 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 3 | 15 | 0.40 | -0.01 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 390.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 28 | 0.39 | -0.01 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 395.00 | 0.26 | 0.34 | 0.30 | 0.33 | -0.05 | -13.16% | 0.00 | 20 | 33 | 0.38 | -0.02 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 400.00 | 0.32 | 0.42 | 0.37 | 0.38 | -0.09 | -19.15% | 0.00 | 47 | 404 | 0.37 | -0.02 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 405.00 | 0.37 | 0.46 | 0.42 | 0.50 | -0.07 | -12.29% | 0.00 | 2 | 26 | 0.36 | -0.02 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 410.00 | 0.45 | 0.55 | 0.50 | 0.54 | -0.09 | -14.29% | 0.00 | 1 | 71 | 0.35 | -0.03 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 415.00 | 0.54 | 0.68 | 0.61 | 0.67 | -0.03 | -4.29% | 0.00 | 15 | 43 | 0.35 | -0.03 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 420.00 | 0.65 | 0.79 | 0.72 | 0.75 | -0.15 | -16.67% | 0.00 | 42 | 51 | 0.34 | -0.04 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 425.00 | 0.78 | 0.94 | 0.86 | 1.02 | -0.02 | -1.93% | 0.00 | 15 | 41 | 0.33 | -0.05 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 430.00 | 0.96 | 1.09 | 1.03 | 1.13 | -0.14 | -11.03% | 0.00 | 4 | 54 | 0.32 | -0.05 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 435.00 | 1.17 | 1.31 | 1.24 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.06 | 0.00 | -0.15 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 440.00 | 1.44 | 1.56 | 1.50 | 1.50 | -0.19 | -11.25% | 0.00 | 2 | 43 | 0.31 | -0.08 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 445.00 | 1.76 | 1.89 | 1.83 | 1.98 | -0.19 | -8.76% | 0.00 | 18 | 40 | 0.30 | -0.09 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 450.00 | 2.14 | 2.27 | 2.21 | 2.27 | -0.32 | -12.36% | 0.00 | 26 | 87 | 0.29 | -0.10 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 455.00 | 2.60 | 2.77 | 2.69 | 3.03 | -0.06 | -1.95% | 0.01 | 4 | 38 | 0.28 | -0.12 | 0.01 | -0.19 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 460.00 | 3.15 | 3.45 | 3.30 | 3.30 | -0.45 | -12.00% | 0.01 | 76 | 140 | 0.28 | -0.15 | 0.01 | -0.20 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 465.00 | 3.90 | 4.10 | 4.00 | 4.17 | -0.30 | -6.72% | 0.01 | 26 | 59 | 0.27 | -0.17 | 0.01 | -0.21 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 470.00 | 4.75 | 5.00 | 4.88 | 5.05 | -0.27 | -5.08% | 0.01 | 10 | 177 | 0.27 | -0.21 | 0.01 | -0.23 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 475.00 | 5.80 | 6.10 | 5.95 | 5.95 | -0.69 | -10.40% | 0.01 | 21 | 258 | 0.26 | -0.25 | 0.01 | -0.24 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 480.00 | 7.05 | 7.35 | 7.20 | 7.54 | -0.26 | -3.34% | 0.02 | 8 | 155 | 0.26 | -0.29 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 485.00 | 8.55 | 9.85 | 9.20 | 8.87 | -0.41 | -4.42% | 0.02 | 877 | 68 | 0.25 | -0.34 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 490.00 | 10.30 | 10.65 | 10.48 | 10.52 | -1.28 | -10.85% | 0.02 | 10 | 124 | 0.25 | -0.39 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 495.00 | 12.35 | 12.75 | 12.55 | 12.60 | -0.60 | -4.55% | 0.03 | 35 | 251 | 0.25 | -0.44 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 500.00 | 14.70 | 15.00 | 14.85 | 15.10 | -0.40 | -2.59% | 0.03 | 12 | 87 | 0.24 | -0.50 | 0.01 | -0.26 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 505.00 | 17.30 | 17.75 | 17.53 | 17.93 | -0.17 | -0.94% | 0.03 | 4 | 9 | 0.24 | -0.56 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 4:00:02 PM EST |
| 510.00 | 20.25 | 20.70 | 20.48 | 19.48 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.24 | -0.62 | 0.01 | -0.23 | 7/3/2025 | 7/8/2025 4:00:02 PM EST |
| 515.00 | 23.45 | 23.90 | 23.68 | % | 0.05 | 0 | 0 | 0.23 | -0.67 | 0.01 | -0.22 | 7/8/2025 4:00:02 PM EST | |||
| 520.00 | 26.45 | 28.10 | 27.28 | 26.97 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.72 | 0.01 | -0.20 | 7/7/2025 | 7/8/2025 4:00:02 PM EST |
| 525.00 | 29.90 | 32.00 | 30.95 | 35.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | -0.77 | 0.01 | -0.17 | 7/2/2025 | 7/8/2025 4:00:02 PM EST |
| 530.00 | 33.65 | 36.10 | 34.88 | % | 0.07 | 0 | 0 | 0.22 | -0.82 | 0.01 | -0.15 | 7/8/2025 4:00:02 PM EST | |||
| 535.00 | 38.10 | 40.40 | 39.25 | % | 0.07 | 0 | 0 | 0.21 | -0.85 | 0.01 | -0.13 | 7/8/2025 4:00:02 PM EST | |||
| 540.00 | 42.50 | 45.10 | 43.80 | % | 0.08 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.11 | 7/8/2025 4:00:02 PM EST | |||
| 545.00 | 47.20 | 50.45 | 48.83 | % | 0.09 | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.09 | 7/8/2025 4:00:02 PM EST | |||
| 550.00 | 51.70 | 55.30 | 53.50 | % | 0.10 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.07 | 7/8/2025 4:00:02 PM EST | |||
| 555.00 | 56.95 | 60.25 | 58.60 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.06 | 7/8/2025 4:00:02 PM EST | |||
| 560.00 | 61.65 | 65.25 | 63.45 | % | 0.11 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.05 | 7/8/2025 4:00:02 PM EST | |||
| 565.00 | 67.10 | 69.95 | 68.53 | % | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.04 | 7/8/2025 4:00:02 PM EST | |||
| 570.00 | 72.35 | 75.15 | 73.75 | % | 0.13 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.03 | 7/8/2025 4:00:02 PM EST | |||
| 575.00 | 76.60 | 80.00 | 78.30 | % | 0.14 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 580.00 | 81.90 | 84.90 | 83.40 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 585.00 | 87.35 | 90.25 | 88.80 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 7/8/2025 4:00:02 PM EST | |||
| 590.00 | 91.65 | 95.25 | 93.45 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 595.00 | 96.65 | 100.00 | 98.33 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:02 PM EST | |||
| 600.00 | 102.00 | 105.05 | 103.53 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 605.00 | 106.70 | 110.25 | 108.48 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 610.00 | 111.80 | 115.25 | 113.53 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 615.00 | 116.70 | 119.60 | 118.15 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 620.00 | 121.85 | 125.00 | 123.43 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 625.00 | 126.80 | 130.25 | 128.53 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 630.00 | 132.05 | 135.00 | 133.53 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 635.00 | 137.05 | 140.25 | 138.65 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 640.00 | 142.20 | 144.55 | 143.38 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 645.00 | 147.40 | 150.20 | 148.80 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST | |||
| 650.00 | 151.85 | 155.05 | 153.45 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:02 PM EST |