Options Chain for MICROSOFT CORP COM (MSFT) - $498.98 as of 8/7/2026 6:25:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 198.55 | 202.10 | 200.33 | % | 0.67 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 305.00 | 193.65 | 197.05 | 195.35 | % | 0.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 310.00 | 188.65 | 192.05 | 190.35 | % | 0.61 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 315.00 | 183.70 | 187.10 | 185.40 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 320.00 | 178.40 | 182.00 | 180.20 | % | 0.56 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 325.00 | 173.70 | 177.00 | 175.35 | % | 0.54 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 330.00 | 168.55 | 172.05 | 170.30 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 335.00 | 163.75 | 167.05 | 165.40 | % | 0.49 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 340.00 | 158.60 | 162.15 | 160.38 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 345.00 | 153.70 | 157.10 | 155.40 | % | 0.45 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 350.00 | 148.75 | 152.05 | 150.40 | % | 0.43 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 355.00 | 143.60 | 147.10 | 145.35 | % | 0.41 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 360.00 | 138.70 | 142.10 | 140.40 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 365.00 | 133.65 | 137.15 | 135.40 | % | 0.37 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 370.00 | 128.60 | 132.35 | 130.48 | % | 0.35 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 375.00 | 123.75 | 127.25 | 125.50 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 380.00 | 118.75 | 122.10 | 120.43 | % | 0.32 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 385.00 | 114.05 | 117.20 | 115.63 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 390.00 | 109.20 | 112.15 | 110.68 | % | 0.28 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 395.00 | 103.80 | 107.10 | 105.45 | % | 0.27 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 400.00 | 99.40 | 102.10 | 100.75 | 94.52 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 405.00 | 94.10 | 97.10 | 95.60 | % | 0.24 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 410.00 | 88.90 | 92.10 | 90.50 | % | 0.22 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 415.00 | 84.35 | 87.10 | 85.73 | 73.75 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.76 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 420.00 | 79.35 | 82.15 | 80.75 | 80.04 | +0.04 | +0.05% | 0.19 | 11 | 5 | 0.72 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 425.00 | 74.40 | 77.15 | 75.78 | 65.45 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.69 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 430.00 | 69.50 | 72.20 | 70.85 | 73.67 | +5.37 | +7.87% | 0.16 | 2 | 6 | 0.65 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 435.00 | 64.60 | 67.20 | 65.90 | 65.78 | +5.87 | +9.80% | 0.15 | 2 | 14 | 0.62 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 437.50 | 62.10 | 64.70 | 63.40 | 58.42 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.60 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 440.00 | 59.60 | 62.25 | 60.93 | 60.62 | +5.57 | +10.12% | 0.14 | 5 | 12 | 0.58 | 0.99 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 442.50 | 57.05 | 59.75 | 58.40 | 53.55 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.56 | 0.99 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 445.00 | 54.65 | 57.30 | 55.98 | 47.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.99 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 447.50 | 52.05 | 54.80 | 53.43 | 53.09 | +3.78 | +7.67% | 0.12 | 246 | 3 | 0.53 | 0.98 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 450.00 | 49.75 | 52.35 | 51.05 | 51.56 | +2.82 | +5.79% | 0.11 | 166 | 6 | 0.51 | 0.98 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 452.50 | 47.50 | 49.90 | 48.70 | 48.18 | +3.61 | +8.10% | 0.11 | 246 | 3 | 0.49 | 0.98 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 455.00 | 44.85 | 47.45 | 46.15 | 47.42 | +3.37 | +7.65% | 0.10 | 141 | 63 | 0.47 | 0.97 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 457.50 | 42.30 | 45.00 | 43.65 | 46.93 | +6.63 | +16.46% | 0.10 | 5 | 35 | 0.46 | 0.96 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 460.00 | 39.45 | 42.55 | 41.00 | 40.13 | +3.83 | +10.56% | 0.09 | 73 | 13 | 0.41 | 0.95 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 462.50 | 36.90 | 40.15 | 38.53 | 38.61 | +2.71 | +7.55% | 0.08 | 111 | 13 | 0.43 | 0.95 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 465.00 | 35.00 | 37.75 | 36.38 | 37.33 | +2.81 | +8.14% | 0.08 | 145 | 23 | 0.41 | 0.94 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 467.50 | 32.75 | 35.40 | 34.08 | 32.81 | % | 0.07 | 74 | 0 | 0.40 | 0.93 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 470.00 | 31.00 | 33.05 | 32.03 | 32.18 | +2.65 | +8.98% | 0.07 | 78 | 20 | 0.36 | 0.92 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 472.50 | 27.60 | 30.70 | 29.15 | 29.95 | +8.79 | +41.55% | 0.06 | 7 | 4 | 0.38 | 0.90 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 475.00 | 26.00 | 28.45 | 27.23 | 27.84 | +1.54 | +5.86% | 0.06 | 2 | 18 | 0.36 | 0.88 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 477.50 | 23.70 | 26.20 | 24.95 | 25.40 | +2.28 | +9.87% | 0.05 | 12 | 56 | 0.26 | 0.86 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 480.00 | 21.55 | 24.00 | 22.78 | 23.33 | +0.37 | +1.62% | 0.05 | 19 | 27 | 0.26 | 0.84 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 482.50 | 19.35 | 21.95 | 20.65 | 20.90 | +3.35 | +19.09% | 0.04 | 11 | 3 | 0.28 | 0.81 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 485.00 | 17.50 | 19.95 | 18.73 | 21.08 | +0.58 | +2.83% | 0.04 | 6 | 306 | 0.28 | 0.78 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 487.50 | 15.80 | 18.05 | 16.93 | 15.45 | -1.92 | -11.06% | 0.03 | 9 | 105 | 0.27 | 0.74 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 490.00 | 13.85 | 16.00 | 14.93 | 15.30 | -1.30 | -7.84% | 0.03 | 26 | 846 | 0.26 | 0.71 | 0.02 | -0.39 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 492.50 | 11.75 | 14.40 | 13.08 | 14.20 | +1.85 | +14.98% | 0.03 | 24 | 30 | 0.27 | 0.66 | 0.02 | -0.41 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 495.00 | 10.20 | 11.95 | 11.08 | 11.20 | -1.40 | -11.12% | 0.02 | 27 | 1,769 | 0.24 | 0.62 | 0.02 | -0.42 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 497.50 | 9.05 | 10.75 | 9.90 | 10.25 | -1.75 | -14.59% | 0.02 | 32 | 32 | 0.25 | 0.57 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 500.00 | 7.95 | 8.85 | 8.40 | 8.90 | -1.30 | -12.75% | 0.02 | 268 | 1,380 | 0.25 | 0.52 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 502.50 | 6.80 | 8.50 | 7.65 | 8.02 | +0.64 | +8.68% | 0.02 | 57 | 16 | 0.26 | 0.47 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 505.00 | 5.70 | 7.40 | 6.55 | 6.23 | -1.62 | -20.64% | 0.01 | 151 | 73 | 0.26 | 0.42 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 507.50 | 4.00 | 5.50 | 4.75 | 5.50 | -0.75 | -12.00% | 0.01 | 41 | 11 | 0.26 | 0.38 | 0.02 | -0.42 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 510.00 | 3.85 | 4.55 | 4.20 | 4.60 | -2.00 | -30.31% | 0.01 | 68 | 158 | 0.24 | 0.33 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 512.50 | 3.10 | 4.45 | 3.78 | 3.93 | -0.62 | -13.63% | 0.01 | 26 | 9 | 0.25 | 0.29 | 0.02 | -0.38 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 515.00 | 2.61 | 4.10 | 3.36 | 3.30 | -1.09 | -24.83% | 0.01 | 39 | 47 | 0.26 | 0.25 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 517.50 | 2.08 | 3.15 | 2.62 | 2.69 | -0.86 | -24.23% | 0.01 | 299 | 136 | 0.26 | 0.22 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 520.00 | 1.70 | 2.63 | 2.17 | 2.15 | -1.10 | -33.85% | 0.00 | 70 | 162 | 0.26 | 0.18 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 522.50 | 1.37 | 2.15 | 1.76 | 1.46 | -1.32 | -47.49% | 0.00 | 16 | 104 | 0.25 | 0.15 | 0.01 | -0.26 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 525.00 | 1.07 | 1.86 | 1.47 | 1.25 | -1.08 | -46.36% | 0.00 | 31 | 230 | 0.26 | 0.13 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 527.50 | 0.87 | 1.47 | 1.17 | 1.41 | -0.62 | -30.55% | 0.00 | 8 | 10 | 0.26 | 0.11 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 530.00 | 0.67 | 0.99 | 0.83 | 1.02 | -0.40 | -28.17% | 0.00 | 28 | 29 | 0.25 | 0.09 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 532.50 | 0.55 | 1.01 | 0.78 | 1.08 | +0.02 | +1.89% | 0.00 | 9 | 1 | 0.26 | 0.07 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 535.00 | 0.43 | 0.72 | 0.58 | 0.60 | -0.30 | -33.34% | 0.00 | 10 | 55 | 0.26 | 0.06 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 537.50 | 0.38 | 0.60 | 0.49 | 0.52 | -0.36 | -40.91% | 0.00 | 8 | 18 | 0.26 | 0.05 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 540.00 | 0.28 | 0.56 | 0.42 | 0.38 | -0.07 | -15.56% | 0.00 | 19 | 11 | 0.27 | 0.04 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 542.50 | 0.18 | 0.51 | 0.35 | 0.43 | % | 0.00 | 7 | 0 | 0.27 | 0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 545.00 | 0.16 | 0.57 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.03 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 547.50 | 0.10 | 0.39 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 5 | 3 | 0.27 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 550.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.13 | -41.94% | 0.00 | 20 | 5 | 0.28 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 552.50 | 0.08 | 0.24 | 0.16 | 0.11 | % | 0.00 | 14 | 0 | 0.28 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 1.76 | 0.88 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 1.77 | 0.89 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 0.34 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 405.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 0.19 | 0.10 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 420.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 8 | 0.41 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 425.00 | 0.01 | 0.16 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 12 | 19 | 0.39 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 430.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.03 | +18.75% | 0.00 | 4 | 41 | 0.37 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 435.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 9 | 10 | 0.35 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 437.50 | 0.01 | 0.17 | 0.09 | 0.24 | -0.29 | -54.72% | 0.00 | 2 | 0 | 0.33 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 440.00 | 0.07 | 0.21 | 0.14 | 0.15 | -0.10 | -40.00% | 0.00 | 51 | 170 | 0.36 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 442.50 | 0.07 | 0.34 | 0.21 | 0.36 | % | 0.00 | 1 | 0 | 0.35 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 445.00 | 0.02 | 0.45 | 0.24 | 0.22 | -0.24 | -52.18% | 0.00 | 3 | 10 | 0.33 | -0.01 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 447.50 | 0.12 | 0.34 | 0.23 | 0.18 | -0.05 | -21.74% | 0.00 | 2 | 7 | 0.34 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 450.00 | 0.23 | 0.47 | 0.35 | 0.25 | -0.35 | -58.34% | 0.00 | 151 | 76 | 0.35 | -0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 452.50 | 0.13 | 0.54 | 0.34 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | -0.02 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 455.00 | 0.21 | 0.47 | 0.34 | 0.33 | -0.50 | -60.25% | 0.00 | 15 | 69 | 0.32 | -0.03 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 457.50 | 0.32 | 0.48 | 0.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.31 | -0.04 | 0.00 | -0.14 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 460.00 | 0.17 | 0.61 | 0.39 | 0.39 | -0.43 | -52.44% | 0.00 | 61 | 181 | 0.29 | -0.05 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 462.50 | 0.24 | 0.63 | 0.44 | 0.57 | -1.53 | -72.86% | 0.00 | 2 | 12 | 0.28 | -0.05 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 465.00 | 0.49 | 0.70 | 0.60 | 0.65 | -0.57 | -46.73% | 0.00 | 16 | 34 | 0.29 | -0.06 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 467.50 | 0.58 | 0.83 | 0.71 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.07 | 0.01 | -0.20 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 470.00 | 0.77 | 0.97 | 0.87 | 0.87 | -1.05 | -54.69% | 0.00 | 250 | 80 | 0.28 | -0.08 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 472.50 | 0.90 | 1.16 | 1.03 | 1.03 | -0.87 | -45.79% | 0.00 | 3 | 5 | 0.27 | -0.10 | 0.01 | -0.24 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 475.00 | 1.00 | 1.45 | 1.23 | 1.31 | -0.83 | -38.79% | 0.00 | 44 | 270 | 0.27 | -0.12 | 0.01 | -0.25 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 477.50 | 1.14 | 1.80 | 1.47 | 1.49 | -1.22 | -45.02% | 0.00 | 7 | 17 | 0.26 | -0.14 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 480.00 | 1.59 | 2.15 | 1.87 | 1.79 | -1.20 | -40.14% | 0.00 | 68 | 131 | 0.26 | -0.16 | 0.01 | -0.30 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 482.50 | 1.69 | 2.55 | 2.12 | 2.04 | -1.91 | -48.36% | 0.00 | 19 | 73 | 0.25 | -0.19 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 485.00 | 2.65 | 3.00 | 2.83 | 2.50 | -2.20 | -46.81% | 0.01 | 110 | 322 | 0.26 | -0.22 | 0.01 | -0.34 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 487.50 | 2.71 | 3.95 | 3.33 | 3.66 | -1.65 | -31.08% | 0.01 | 10 | 183 | 0.25 | -0.26 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 490.00 | 3.50 | 4.55 | 4.03 | 3.60 | -2.43 | -40.30% | 0.01 | 316 | 569 | 0.25 | -0.29 | 0.02 | -0.39 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 492.50 | 4.05 | 5.15 | 4.60 | 4.60 | -1.65 | -26.40% | 0.01 | 29 | 17 | 0.24 | -0.34 | 0.02 | -0.41 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 495.00 | 5.55 | 6.05 | 5.80 | 5.65 | -2.11 | -27.20% | 0.01 | 85 | 737 | 0.25 | -0.38 | 0.02 | -0.42 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 497.50 | 6.20 | 7.20 | 6.70 | 6.35 | -2.12 | -25.03% | 0.01 | 123 | 142 | 0.24 | -0.43 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 500.00 | 7.45 | 8.30 | 7.88 | 7.80 | -2.00 | -20.41% | 0.02 | 248 | 892 | 0.25 | -0.48 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 502.50 | 8.55 | 10.00 | 9.28 | 9.50 | % | 0.02 | 123 | 0 | 0.25 | -0.53 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 505.00 | 8.95 | 11.00 | 9.98 | 10.45 | -2.94 | -21.96% | 0.02 | 14 | 120 | 0.23 | -0.58 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 507.50 | 10.40 | 13.25 | 11.83 | 13.20 | -7.07 | -34.88% | 0.02 | 2 | 15 | 0.23 | -0.62 | 0.02 | -0.42 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 510.00 | 12.00 | 14.40 | 13.20 | 14.34 | -2.38 | -14.24% | 0.03 | 5 | 25 | 0.22 | -0.67 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 512.50 | 14.50 | 16.40 | 15.45 | 25.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.24 | -0.71 | 0.02 | -0.38 | 8/5/2026 | 8/7/2026 4:00:07 PM EST |
| 515.00 | 15.85 | 18.10 | 16.98 | 15.58 | -6.24 | -28.60% | 0.03 | 7 | 3 | 0.23 | -0.75 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 517.50 | 17.70 | 20.15 | 18.93 | 23.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.22 | -0.78 | 0.01 | -0.32 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 520.00 | 19.80 | 22.40 | 21.10 | 19.97 | -6.39 | -24.25% | 0.04 | 2 | 3 | 0.30 | -0.82 | 0.01 | -0.29 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 522.50 | 21.95 | 24.50 | 23.23 | % | 0.04 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.26 | 8/7/2026 4:00:07 PM EST | |||
| 525.00 | 24.15 | 27.25 | 25.70 | 25.70 | -9.30 | -26.58% | 0.05 | 1 | 2 | 0.32 | -0.87 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 527.50 | 26.45 | 29.20 | 27.83 | % | 0.05 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.21 | 8/7/2026 4:00:07 PM EST | |||
| 530.00 | 28.75 | 31.45 | 30.10 | 29.57 | -4.98 | -14.42% | 0.06 | 54 | 9 | 0.33 | -0.91 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 532.50 | 31.10 | 33.90 | 32.50 | 31.87 | % | 0.06 | 34 | 0 | 0.36 | -0.93 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 535.00 | 33.50 | 36.60 | 35.05 | 34.19 | % | 0.07 | 210 | 0 | 0.35 | -0.94 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 537.50 | 35.90 | 38.60 | 37.25 | 36.57 | % | 0.07 | 210 | 0 | 0.36 | -0.95 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:07 PM EST | |
| 540.00 | 38.35 | 41.25 | 39.80 | 39.27 | -1.93 | -4.69% | 0.07 | 62 | 32 | 0.41 | -0.96 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 542.50 | 40.80 | 43.50 | 42.15 | 41.68 | -1.89 | -4.34% | 0.08 | 62 | 32 | 0.41 | -0.97 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 545.00 | 43.25 | 46.15 | 44.70 | % | 0.08 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.07 | 8/7/2026 4:00:07 PM EST | |||
| 547.50 | 45.70 | 48.45 | 47.08 | % | 0.09 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.06 | 8/7/2026 4:00:07 PM EST | |||
| 550.00 | 48.20 | 50.90 | 49.55 | % | 0.09 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 8/7/2026 4:00:07 PM EST | |||
| 552.50 | 50.70 | 53.55 | 52.13 | % | 0.09 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:07 PM EST |