Options Chain for MICROSOFT CORP COM (MSFT) - $480.24 as of 6/20/2025 3:52:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 296.70 | 300.30 | 291.80 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 185.00 | 292.05 | 295.40 | 186.00 | 0.00 | 0.00% | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 190.00 | 287.30 | 290.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 195.00 | 281.70 | 285.50 | 263.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
| 200.00 | 277.20 | 280.50 | 280.23 | -1.25 | -0.45% | 1 | 29 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 210.00 | 266.70 | 270.65 | 271.60 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 215.00 | 261.95 | 265.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 220.00 | 257.35 | 260.70 | 138.15 | 0.00 | 0.00% | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:00 PM EST |
| 225.00 | 251.80 | 255.75 | 228.00 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/20/2025 4:00:00 PM EST |
| 230.00 | 246.90 | 250.75 | 209.10 | 0.00 | 0.00% | 0 | 32 | 1.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:00 PM EST |
| 235.00 | 242.10 | 245.85 | 240.05 | 0.00 | 0.00% | 0 | 32 | 0.97 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 240.00 | 237.10 | 240.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 245.00 | 232.50 | 235.85 | 175.60 | 0.00 | 0.00% | 0 | 29 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:00 PM EST |
| 250.00 | 227.05 | 230.95 | 232.62 | +1.57 | +0.68% | 1 | 82 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 255.00 | 222.60 | 226.00 | 224.58 | 0.00 | 0.00% | 0 | 32 | 0.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 260.00 | 217.20 | 221.05 | 195.65 | 0.00 | 0.00% | 0 | 48 | 0.87 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:00 PM EST |
| 265.00 | 212.20 | 216.10 | 200.18 | 0.00 | 0.00% | 0 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 4:00:00 PM EST |
| 270.00 | 207.90 | 211.05 | 203.10 | 0.00 | 0.00% | 0 | 18 | 0.82 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 275.00 | 202.45 | 206.20 | 114.45 | 0.00 | 0.00% | 0 | 77 | 0.80 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 6/20/2025 4:00:00 PM EST |
| 280.00 | 197.35 | 201.25 | 200.95 | -0.62 | -0.31% | 6 | 29 | 0.80 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 285.00 | 192.50 | 196.10 | 197.03 | 0.00 | 0.00% | 0 | 86 | 0.75 | 1.00 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 290.00 | 187.45 | 191.35 | 190.55 | 0.00 | 0.00% | 0 | 23 | 0.76 | 1.00 | 0.00 | -0.03 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 295.00 | 182.50 | 186.45 | 180.43 | 0.00 | 0.00% | 0 | 27 | 0.72 | 1.00 | 0.00 | -0.04 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 300.00 | 178.05 | 181.50 | 182.43 | +2.35 | +1.31% | 1 | 50 | 0.70 | 1.00 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 305.00 | 173.10 | 176.40 | 175.14 | 0.00 | 0.00% | 0 | 14 | 0.68 | 1.00 | 0.00 | -0.04 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 310.00 | 167.80 | 171.45 | 165.40 | 0.00 | 0.00% | 0 | 114 | 0.63 | 1.00 | 0.00 | -0.04 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 315.00 | 162.80 | 166.60 | 167.71 | 0.00 | 0.00% | 0 | 37 | 0.63 | 0.99 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 320.00 | 158.35 | 161.75 | 162.10 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.99 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 325.00 | 152.90 | 156.60 | 127.28 | 0.00 | 0.00% | 0 | 87 | 0.60 | 0.99 | 0.00 | -0.05 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 330.00 | 148.50 | 151.65 | 147.37 | 0.00 | 0.00% | 0 | 102 | 0.56 | 0.99 | 0.00 | -0.06 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 335.00 | 143.55 | 146.95 | 143.15 | 0.00 | 0.00% | 0 | 109 | 0.57 | 0.99 | 0.00 | -0.06 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 340.00 | 138.60 | 142.00 | 141.80 | 0.00 | 0.00% | 0 | 71 | 0.56 | 0.99 | 0.00 | -0.06 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 345.00 | 133.70 | 137.10 | 136.84 | +16.12 | +13.36% | 1 | 45 | 0.53 | 0.98 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 350.00 | 128.90 | 132.10 | 130.55 | 0.00 | 0.00% | 0 | 201 | 0.50 | 0.98 | 0.00 | -0.07 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 355.00 | 124.00 | 127.20 | 117.46 | 0.00 | 0.00% | 0 | 200 | 0.48 | 0.98 | 0.00 | -0.08 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 360.00 | 119.15 | 122.30 | 123.10 | 0.00 | 0.00% | 0 | 1,137 | 0.49 | 0.97 | 0.00 | -0.08 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 365.00 | 114.15 | 117.55 | 109.00 | 0.00 | 0.00% | 0 | 203 | 0.45 | 0.97 | 0.00 | -0.09 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 370.00 | 109.40 | 112.50 | 110.79 | -0.26 | -0.24% | 7 | 681 | 0.46 | 0.96 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 375.00 | 104.55 | 107.75 | 107.51 | 0.00 | 0.00% | 0 | 411 | 0.44 | 0.96 | 0.00 | -0.10 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 380.00 | 99.60 | 102.85 | 102.43 | -1.14 | -1.11% | 2 | 822 | 0.42 | 0.95 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 385.00 | 94.80 | 98.00 | 96.25 | -2.37 | -2.41% | 3 | 580 | 0.40 | 0.95 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 390.00 | 90.05 | 93.40 | 92.84 | -0.32 | -0.35% | 3 | 662 | 0.34 | 0.94 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 395.00 | 85.10 | 88.55 | 87.63 | -0.83 | -0.94% | 10 | 457 | 0.30 | 0.93 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 400.00 | 80.35 | 83.45 | 85.12 | +0.42 | +0.50% | 138 | 12,233 | 0.31 | 0.92 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 405.00 | 75.70 | 79.10 | 78.42 | -2.00 | -2.49% | 11 | 719 | 0.31 | 0.91 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 410.00 | 71.60 | 73.75 | 72.55 | -2.45 | -3.27% | 31 | 1,620 | 0.31 | 0.90 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 415.00 | 66.95 | 69.10 | 69.08 | -1.11 | -1.59% | 34 | 1,614 | 0.30 | 0.89 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 420.00 | 62.50 | 64.25 | 64.91 | -1.17 | -1.78% | 16 | 1,911 | 0.29 | 0.88 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 425.00 | 57.80 | 59.95 | 61.80 | +1.07 | +1.77% | 1 | 2,223 | 0.28 | 0.87 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 430.00 | 53.75 | 55.10 | 54.35 | -1.45 | -2.60% | 66 | 4,833 | 0.28 | 0.85 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 435.00 | 49.70 | 51.10 | 51.19 | -0.73 | -1.41% | 38 | 1,540 | 0.28 | 0.83 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 440.00 | 45.30 | 46.35 | 45.70 | -2.10 | -4.40% | 59 | 35,750 | 0.27 | 0.81 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 445.00 | 41.45 | 42.45 | 41.60 | -3.40 | -7.56% | 49 | 1,637 | 0.27 | 0.79 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 450.00 | 37.20 | 38.35 | 38.40 | -1.60 | -4.00% | 74 | 13,176 | 0.26 | 0.76 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 455.00 | 32.70 | 34.35 | 34.41 | -1.09 | -3.07% | 20 | 1,971 | 0.25 | 0.73 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 460.00 | 29.25 | 32.25 | 31.22 | -1.20 | -3.71% | 507 | 4,099 | 0.25 | 0.70 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 465.00 | 25.10 | 27.90 | 26.65 | -1.87 | -6.56% | 66 | 2,085 | 0.24 | 0.66 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 470.00 | 22.50 | 23.50 | 23.40 | -2.17 | -8.49% | 93 | 4,521 | 0.24 | 0.62 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 475.00 | 18.30 | 21.40 | 20.30 | -1.91 | -8.60% | 111 | 6,455 | 0.23 | 0.57 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 480.00 | 17.00 | 17.50 | 17.41 | -1.78 | -9.28% | 559 | 5,212 | 0.23 | 0.53 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 485.00 | 14.05 | 15.45 | 14.87 | -1.88 | -11.23% | 184 | 2,718 | 0.22 | 0.48 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 490.00 | 11.15 | 13.40 | 12.24 | -1.58 | -11.44% | 159 | 5,947 | 0.22 | 0.43 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 495.00 | 9.55 | 11.25 | 10.40 | -1.07 | -9.33% | 61 | 16,649 | 0.21 | 0.38 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 500.00 | 8.05 | 9.35 | 8.29 | -1.26 | -13.20% | 285 | 8,872 | 0.21 | 0.33 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 505.00 | 6.55 | 7.75 | 6.65 | -0.78 | -10.50% | 124 | 3,699 | 0.21 | 0.28 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 510.00 | 4.90 | 5.35 | 5.45 | -0.66 | -10.81% | 657 | 16,948 | 0.20 | 0.24 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 515.00 | 3.95 | 4.25 | 4.18 | -0.72 | -14.70% | 160 | 3,851 | 0.20 | 0.20 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 520.00 | 3.15 | 3.30 | 3.30 | -0.50 | -13.16% | 155 | 3,217 | 0.20 | 0.16 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 525.00 | 2.02 | 2.52 | 2.57 | -0.44 | -14.62% | 38 | 16,262 | 0.20 | 0.13 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 530.00 | 1.82 | 1.93 | 1.90 | -0.41 | -17.75% | 78 | 1,006 | 0.20 | 0.11 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 535.00 | 1.19 | 1.47 | 1.43 | -0.30 | -17.35% | 76 | 1,021 | 0.20 | 0.09 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 540.00 | 0.65 | 1.12 | 1.08 | -0.27 | -20.00% | 6 | 416 | 0.20 | 0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 545.00 | 0.78 | 0.85 | 0.81 | -0.28 | -25.69% | 12 | 312 | 0.19 | 0.06 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 550.00 | 0.50 | 0.85 | 0.62 | -0.16 | -20.52% | 15 | 1,629 | 0.20 | 0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 555.00 | 0.24 | 0.70 | 0.49 | -0.12 | -19.68% | 35 | 391 | 0.20 | 0.04 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 560.00 | 0.11 | 0.59 | 0.37 | -0.06 | -13.96% | 6 | 290 | 0.20 | 0.03 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 565.00 | 0.05 | 0.31 | 0.28 | -0.07 | -20.00% | 1 | 439 | 0.20 | 0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 570.00 | 0.01 | 0.25 | 0.26 | -0.04 | -13.34% | 1 | 102 | 0.20 | 0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 575.00 | 0.01 | 0.21 | 0.21 | -0.03 | -12.50% | 1 | 158 | 0.20 | 0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 580.00 | 0.10 | 0.17 | 0.13 | -0.08 | -38.10% | 2 | 253 | 0.20 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 585.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 217 | 0.21 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 590.00 | 0.05 | 0.11 | 0.10 | -0.04 | -28.58% | 1 | 155 | 0.21 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 595.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 600.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 12 | 334 | 0.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 605.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 31 | 0.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 610.00 | 0.02 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 276 | 0.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 615.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 150 | 0.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 133 | 0.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,347 | 0.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 234 | 0.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 88 | 0.83 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 87 | 0.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:00 PM EST |
| 200.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 149 | 0.74 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 293 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 330 | 0.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 70 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/20/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 86 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 230.00 | 0.01 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 1,667 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 235.00 | 0.00 | 0.89 | 0.03 | 0.00 | 0.00% | 0 | 84 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 118 | 0.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 245.00 | 0.03 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 58 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.31 | 0.07 | +0.02 | +40.00% | 2 | 449 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.32 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 260.00 | 0.05 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 221 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 265.00 | 0.08 | 0.34 | 0.12 | +0.02 | +20.00% | 4 | 247 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 204 | 0.57 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 275.00 | 0.09 | 0.37 | 0.12 | 0.00 | 0.00% | 0 | 116 | 0.56 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 280.00 | 0.01 | 0.38 | 0.15 | 0.00 | 0.00% | 1 | 184 | 0.55 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 285.00 | 0.13 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 397 | 0.54 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 290.00 | 0.15 | 0.42 | 0.18 | -0.03 | -14.29% | 1 | 216 | 0.53 | 0.00 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 295.00 | 0.02 | 0.44 | 0.21 | -0.02 | -8.70% | 1 | 1,068 | 0.52 | 0.00 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 300.00 | 0.01 | 0.46 | 0.23 | -0.01 | -4.17% | 2 | 1,326 | 0.51 | 0.00 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 305.00 | 0.20 | 0.49 | 0.26 | +0.01 | +4.00% | 1 | 248 | 0.50 | 0.00 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 310.00 | 0.20 | 0.51 | 0.30 | +0.04 | +15.39% | 4 | 231 | 0.49 | 0.00 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 315.00 | 0.08 | 0.34 | 0.33 | +0.04 | +13.80% | 7 | 328 | 0.48 | -0.01 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 320.00 | 0.10 | 0.78 | 0.31 | 0.00 | 0.00% | 0 | 1,757 | 0.47 | -0.01 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 325.00 | 0.38 | 0.61 | 0.39 | -0.10 | -20.41% | 5 | 1,672 | 0.46 | -0.01 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 330.00 | 0.42 | 0.44 | 0.45 | +0.02 | +4.66% | 26 | 1,404 | 0.45 | -0.01 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 335.00 | 0.09 | 0.70 | 0.50 | +0.05 | +11.12% | 2 | 730 | 0.44 | -0.01 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 340.00 | 0.29 | 0.76 | 0.54 | +0.02 | +3.85% | 3 | 767 | 0.44 | -0.01 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 345.00 | 0.55 | 0.82 | 0.60 | +0.04 | +7.15% | 1 | 1,246 | 0.43 | -0.02 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 350.00 | 0.62 | 0.88 | 0.64 | +0.01 | +1.59% | 66 | 3,691 | 0.42 | -0.02 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 355.00 | 0.48 | 1.15 | 0.69 | +0.02 | +2.99% | 6 | 1,942 | 0.41 | -0.02 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 360.00 | 0.76 | 1.03 | 0.78 | +0.04 | +5.41% | 271 | 1,633 | 0.40 | -0.03 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 365.00 | 0.85 | 1.21 | 0.83 | 0.00 | 0.00% | 0 | 1,811 | 0.39 | -0.03 | 0.00 | -0.09 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 370.00 | 0.75 | 1.21 | 1.00 | +0.09 | +9.89% | 1 | 2,455 | 0.38 | -0.04 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 375.00 | 0.86 | 1.32 | 1.10 | +0.06 | +5.77% | 57 | 1,605 | 0.37 | -0.04 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 380.00 | 1.00 | 1.47 | 1.21 | +0.06 | +5.22% | 51 | 1,927 | 0.36 | -0.05 | 0.00 | -0.10 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 385.00 | 0.92 | 1.77 | 1.32 | 0.00 | 0.00% | 41 | 2,458 | 0.35 | -0.05 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 390.00 | 1.07 | 1.91 | 1.52 | +0.09 | +6.30% | 53 | 3,171 | 0.34 | -0.06 | 0.00 | -0.11 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 395.00 | 1.26 | 1.95 | 1.71 | +0.10 | +6.22% | 477 | 2,372 | 0.34 | -0.07 | 0.00 | -0.12 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 400.00 | 1.58 | 1.98 | 1.93 | +0.13 | +7.23% | 275 | 4,609 | 0.33 | -0.08 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 405.00 | 1.72 | 2.43 | 2.17 | +0.08 | +3.83% | 47 | 1,076 | 0.32 | -0.09 | 0.00 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 410.00 | 1.82 | 2.97 | 2.48 | +0.13 | +5.54% | 39 | 1,700 | 0.31 | -0.10 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 415.00 | 2.16 | 4.10 | 2.87 | +0.20 | +7.50% | 260 | 1,962 | 0.31 | -0.11 | 0.00 | -0.14 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 420.00 | 2.50 | 3.30 | 3.15 | +0.11 | +3.62% | 49 | 2,316 | 0.30 | -0.12 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 425.00 | 3.05 | 3.75 | 3.60 | +0.09 | +2.57% | 26 | 2,276 | 0.29 | -0.13 | 0.00 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 430.00 | 4.15 | 4.30 | 4.30 | +0.25 | +6.18% | 124 | 10,306 | 0.28 | -0.15 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 435.00 | 4.80 | 4.95 | 4.73 | +0.03 | +0.64% | 46 | 2,466 | 0.28 | -0.17 | 0.00 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 440.00 | 5.50 | 5.70 | 5.50 | +0.22 | +4.17% | 156 | 11,999 | 0.27 | -0.19 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 445.00 | 6.35 | 6.55 | 6.30 | -0.05 | -0.79% | 52 | 993 | 0.27 | -0.21 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 450.00 | 7.35 | 7.55 | 7.50 | +0.60 | +8.70% | 289 | 3,501 | 0.26 | -0.24 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 455.00 | 8.45 | 9.90 | 8.60 | +0.45 | +5.53% | 102 | 1,587 | 0.26 | -0.27 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 460.00 | 9.75 | 10.70 | 9.83 | +0.81 | +8.98% | 117 | 1,278 | 0.25 | -0.30 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 465.00 | 10.20 | 11.80 | 11.37 | +0.67 | +6.27% | 39 | 859 | 0.24 | -0.34 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 470.00 | 11.25 | 13.80 | 13.05 | +1.00 | +8.30% | 162 | 1,382 | 0.24 | -0.38 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 475.00 | 14.50 | 15.10 | 14.47 | +0.86 | +6.32% | 295 | 2,400 | 0.23 | -0.43 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 480.00 | 15.10 | 18.55 | 17.20 | +1.35 | +8.52% | 275 | 799 | 0.23 | -0.47 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 485.00 | 17.40 | 21.40 | 19.40 | +1.04 | +5.67% | 76 | 636 | 0.23 | -0.52 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 490.00 | 20.10 | 24.15 | 21.70 | +0.15 | +0.70% | 20 | 529 | 0.22 | -0.57 | 0.01 | -0.17 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 495.00 | 23.30 | 26.25 | 25.00 | +1.20 | +5.05% | 31 | 246 | 0.22 | -0.62 | 0.01 | -0.16 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 500.00 | 26.60 | 29.90 | 27.35 | -0.60 | -2.15% | 34 | 152 | 0.21 | -0.67 | 0.01 | -0.15 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 505.00 | 30.05 | 33.15 | 29.15 | -1.10 | -3.64% | 7 | 99 | 0.21 | -0.72 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 510.00 | 33.75 | 36.15 | 34.86 | 0.00 | 0.00% | 0 | 32 | 0.20 | -0.76 | 0.01 | -0.12 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 515.00 | 37.65 | 41.25 | 39.50 | 0.00 | 0.00% | 0 | 19 | 0.21 | -0.80 | 0.01 | -0.10 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 520.00 | 42.65 | 45.30 | 39.90 | -3.03 | -7.06% | 25 | 34 | 0.23 | -0.84 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 525.00 | 45.95 | 49.80 | % | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.08 | 6/20/2025 4:00:00 PM EST | |||
| 530.00 | 50.90 | 54.50 | 61.34 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.07 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 535.00 | 55.75 | 59.65 | 145.10 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.06 | 3/7/2025 | 6/20/2025 4:00:00 PM EST |
| 540.00 | 60.85 | 64.65 | 93.75 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.05 | 12/11/2024 | 6/20/2025 4:00:00 PM EST |
| 545.00 | 65.85 | 69.65 | 86.90 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.04 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 550.00 | 70.85 | 74.70 | 91.52 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.03 | 5/28/2025 | 6/20/2025 4:00:00 PM EST |
| 555.00 | 75.85 | 79.70 | 128.10 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 12/27/2024 | 6/20/2025 4:00:00 PM EST |
| 560.00 | 80.75 | 84.65 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 565.00 | 85.85 | 89.65 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 570.00 | 90.85 | 94.65 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 575.00 | 95.85 | 99.65 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 580.00 | 100.90 | 104.60 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 585.00 | 105.85 | 109.65 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 590.00 | 110.90 | 114.65 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 595.00 | 115.95 | 119.65 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:00 PM EST | |||
| 600.00 | 120.70 | 124.65 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 605.00 | 125.85 | 129.65 | 243.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:00 PM EST |
| 610.00 | 130.70 | 134.70 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 615.00 | 135.70 | 139.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 620.00 | 140.70 | 144.70 | 191.75 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 4:00:00 PM EST |
| 640.00 | 160.70 | 164.65 | 187.93 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/20/2025 4:00:00 PM EST |
| 660.00 | 180.70 | 184.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST |