Options Chain for MICROSOFT CORP COM (MSFT) - $356.77 as of 3/27/2026 10:24:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 144.90 | 148.10 | 146.50 | 146.73 | % | 0.68 | 1 | 0 | 0.49 | 0.97 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 220.00 | 139.90 | 143.15 | 141.53 | 167.00 | 0.00 | 0.00% | 0.64 | 0 | 21 | 0.46 | 0.96 | 0.00 | -0.04 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 225.00 | 135.25 | 138.65 | 136.95 | 178.90 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.47 | 0.96 | 0.00 | -0.04 | 2/25/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 130.55 | 133.95 | 132.25 | % | 0.57 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.05 | 3/27/2026 4:00:02 PM EST | |||
| 235.00 | 126.15 | 129.45 | 127.80 | % | 0.54 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.05 | 3/27/2026 4:00:02 PM EST | |||
| 240.00 | 121.40 | 124.85 | 123.13 | 159.13 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.46 | 0.94 | 0.00 | -0.06 | 2/27/2026 | 3/27/2026 4:00:02 PM EST |
| 245.00 | 116.90 | 120.25 | 118.58 | 127.00 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.45 | 0.93 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 250.00 | 112.40 | 115.75 | 114.08 | 138.41 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.45 | 0.93 | 0.00 | -0.06 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 255.00 | 107.85 | 111.25 | 109.55 | 134.80 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.44 | 0.92 | 0.00 | -0.07 | 2/24/2026 | 3/27/2026 4:00:02 PM EST |
| 260.00 | 103.35 | 106.50 | 104.93 | % | 0.40 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.07 | 3/27/2026 4:00:02 PM EST | |||
| 265.00 | 98.90 | 102.40 | 100.65 | 153.31 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.43 | 0.90 | 0.00 | -0.08 | 3/6/2026 | 3/27/2026 4:00:02 PM EST |
| 270.00 | 94.70 | 97.95 | 96.33 | 111.68 | 0.00 | 0.00% | 0.36 | 0 | 31 | 0.42 | 0.89 | 0.00 | -0.08 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 275.00 | 90.45 | 93.35 | 91.90 | 121.40 | 0.00 | 0.00% | 0.33 | 0 | 28 | 0.42 | 0.88 | 0.00 | -0.08 | 2/24/2026 | 3/27/2026 4:00:02 PM EST |
| 280.00 | 86.90 | 89.35 | 88.13 | 87.50 | -17.50 | -16.67% | 0.31 | 1 | 61 | 0.42 | 0.86 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 285.00 | 82.40 | 85.15 | 83.78 | 115.91 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.41 | 0.85 | 0.00 | -0.09 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 290.00 | 78.05 | 81.30 | 79.68 | 111.55 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.41 | 0.84 | 0.00 | -0.09 | 3/18/2026 | 3/27/2026 4:00:02 PM EST |
| 295.00 | 74.25 | 76.90 | 75.58 | 86.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.40 | 0.82 | 0.00 | -0.10 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 70.10 | 72.75 | 71.43 | 71.70 | -8.30 | -10.38% | 0.24 | 1 | 52 | 0.39 | 0.81 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 310.00 | 62.75 | 64.95 | 63.85 | 64.85 | -6.40 | -8.99% | 0.21 | 10 | 22 | 0.38 | 0.77 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 320.00 | 55.55 | 57.85 | 56.70 | 63.81 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.38 | 0.74 | 0.00 | -0.11 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 48.95 | 50.55 | 49.75 | 49.60 | -6.71 | -11.92% | 0.15 | 9 | 52 | 0.37 | 0.69 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 42.20 | 44.50 | 43.35 | 43.65 | -6.15 | -12.35% | 0.13 | 166 | 234 | 0.36 | 0.65 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 36.75 | 37.80 | 37.28 | 37.34 | -4.90 | -11.60% | 0.11 | 51 | 184 | 0.35 | 0.60 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 31.40 | 31.65 | 31.53 | 31.67 | -5.03 | -13.71% | 0.09 | 105 | 155 | 0.34 | 0.55 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 26.45 | 26.70 | 26.58 | 26.75 | -4.56 | -14.57% | 0.07 | 69 | 316 | 0.33 | 0.50 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 22.15 | 22.40 | 22.28 | 22.30 | -4.05 | -15.37% | 0.06 | 124 | 462 | 0.33 | 0.45 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 18.35 | 18.60 | 18.48 | 18.85 | -3.30 | -14.90% | 0.05 | 50 | 841 | 0.32 | 0.39 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 15.20 | 15.30 | 15.25 | 15.25 | -3.01 | -16.49% | 0.04 | 490 | 2,256 | 0.32 | 0.34 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 12.30 | 12.55 | 12.43 | 12.52 | -2.58 | -17.09% | 0.03 | 179 | 1,168 | 0.32 | 0.30 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 420.00 | 10.00 | 10.20 | 10.10 | 10.22 | -2.08 | -16.92% | 0.02 | 229 | 2,372 | 0.32 | 0.26 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 8.10 | 8.30 | 8.20 | 8.20 | -1.75 | -17.59% | 0.02 | 262 | 2,852 | 0.31 | 0.22 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 440.00 | 6.60 | 6.75 | 6.68 | 6.70 | -1.35 | -16.77% | 0.02 | 181 | 1,990 | 0.31 | 0.19 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 450.00 | 5.40 | 5.50 | 5.45 | 5.41 | -1.06 | -16.39% | 0.01 | 744 | 3,267 | 0.31 | 0.16 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 460.00 | 4.35 | 4.50 | 4.43 | 4.45 | -0.70 | -13.60% | 0.01 | 368 | 2,501 | 0.31 | 0.14 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 470.00 | 3.60 | 3.70 | 3.65 | 3.75 | -0.47 | -11.14% | 0.01 | 82 | 3,953 | 0.32 | 0.12 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 480.00 | 2.94 | 3.05 | 3.00 | 3.04 | -0.41 | -11.89% | 0.01 | 165 | 22,834 | 0.32 | 0.10 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 490.00 | 2.43 | 2.52 | 2.48 | 2.50 | -0.30 | -10.72% | 0.01 | 23 | 1,956 | 0.32 | 0.09 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 500.00 | 2.02 | 2.12 | 2.07 | 2.08 | -0.19 | -8.37% | 0.00 | 266 | 3,556 | 0.32 | 0.07 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 510.00 | 1.70 | 1.78 | 1.74 | 1.75 | -0.17 | -8.86% | 0.00 | 70 | 5,147 | 0.33 | 0.06 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 520.00 | 1.44 | 1.53 | 1.49 | 1.47 | -0.19 | -11.45% | 0.00 | 29 | 1,613 | 0.33 | 0.06 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 530.00 | 1.22 | 1.31 | 1.27 | 1.27 | -0.11 | -7.98% | 0.00 | 133 | 1,151 | 0.33 | 0.05 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 540.00 | 1.03 | 1.13 | 1.08 | 1.12 | 0.00 | 0.00% | 0.00 | 28 | 1,063 | 0.34 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 550.00 | 0.89 | 0.98 | 0.94 | 0.95 | -0.05 | -5.00% | 0.00 | 85 | 2,046 | 0.34 | 0.04 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 560.00 | 0.77 | 0.86 | 0.82 | 0.82 | -0.07 | -7.87% | 0.00 | 6 | 895 | 0.35 | 0.03 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 570.00 | 0.66 | 0.76 | 0.71 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.35 | 0.03 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 580.00 | 0.60 | 0.63 | 0.62 | 0.65 | +0.02 | +3.18% | 0.00 | 83 | 908 | 0.35 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 590.00 | 0.50 | 0.59 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.36 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 600.00 | 0.43 | 0.50 | 0.47 | 0.49 | -0.02 | -3.93% | 0.00 | 15 | 1,425 | 0.36 | 0.02 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 610.00 | 0.38 | 0.46 | 0.42 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.36 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 620.00 | 0.33 | 0.41 | 0.37 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.37 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 630.00 | 0.28 | 0.36 | 0.32 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.37 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 640.00 | 0.25 | 0.32 | 0.29 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.37 | 0.01 | 0.00 | -0.01 | 3/17/2026 | 3/27/2026 4:00:02 PM EST |
| 650.00 | 0.21 | 0.29 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.38 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 660.00 | 0.18 | 0.26 | 0.22 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.38 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 680.00 | 0.13 | 0.21 | 0.17 | 0.15 | -0.09 | -37.50% | 0.00 | 5 | 622 | 0.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 700.00 | 0.10 | 0.17 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 720.00 | 0.06 | 0.15 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 740.00 | 0.05 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.40 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 4:00:02 PM EST |
| 760.00 | 0.02 | 0.11 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 780.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 1.30 | 1.38 | 1.34 | 1.30 | +0.20 | +18.19% | 0.01 | 2 | 250 | 0.47 | -0.03 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 220.00 | 1.51 | 1.59 | 1.55 | 1.56 | +0.26 | +20.00% | 0.01 | 17 | 10 | 0.47 | -0.04 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 225.00 | 1.74 | 1.82 | 1.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.46 | -0.04 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 230.00 | 2.00 | 2.08 | 2.04 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.46 | -0.05 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 235.00 | 2.29 | 2.38 | 2.34 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.45 | -0.05 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 240.00 | 2.62 | 2.71 | 2.67 | 2.70 | +0.44 | +19.47% | 0.01 | 2 | 97 | 0.45 | -0.06 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 245.00 | 2.98 | 3.10 | 3.04 | 2.75 | +0.17 | +6.59% | 0.01 | 38 | 24 | 0.44 | -0.07 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 250.00 | 3.35 | 3.50 | 3.43 | 3.40 | +0.60 | +21.43% | 0.01 | 10,020 | 565 | 0.44 | -0.07 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 255.00 | 3.80 | 3.95 | 3.88 | 3.62 | +1.17 | +47.76% | 0.02 | 28 | 30 | 0.43 | -0.08 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 260.00 | 4.30 | 4.45 | 4.38 | 4.40 | +0.70 | +18.92% | 0.02 | 8 | 218 | 0.43 | -0.09 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 265.00 | 4.85 | 4.95 | 4.90 | 4.85 | +0.69 | +16.59% | 0.02 | 12 | 87 | 0.42 | -0.10 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 270.00 | 5.40 | 5.55 | 5.48 | 5.05 | +0.40 | +8.61% | 0.02 | 55 | 382 | 0.42 | -0.11 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 275.00 | 6.05 | 6.20 | 6.13 | 6.04 | +0.80 | +15.27% | 0.02 | 33 | 89 | 0.41 | -0.12 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 280.00 | 6.75 | 6.90 | 6.83 | 6.90 | +1.09 | +18.77% | 0.02 | 48 | 963 | 0.41 | -0.14 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 285.00 | 7.55 | 7.70 | 7.63 | 7.30 | +0.90 | +14.07% | 0.03 | 68 | 231 | 0.40 | -0.15 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 290.00 | 8.35 | 8.55 | 8.45 | 8.61 | +1.39 | +19.26% | 0.03 | 353 | 430 | 0.40 | -0.16 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 295.00 | 9.30 | 9.45 | 9.38 | 9.56 | +2.91 | +43.76% | 0.03 | 58 | 425 | 0.39 | -0.18 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 300.00 | 10.30 | 10.45 | 10.38 | 10.31 | +1.48 | +16.77% | 0.03 | 186 | 2,551 | 0.39 | -0.19 | 0.00 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 310.00 | 12.55 | 12.70 | 12.63 | 12.42 | +1.77 | +16.62% | 0.04 | 95 | 1,076 | 0.38 | -0.23 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 320.00 | 15.15 | 15.50 | 15.33 | 15.18 | +2.22 | +17.13% | 0.05 | 567 | 1,235 | 0.37 | -0.26 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 330.00 | 18.15 | 18.35 | 18.25 | 18.39 | +2.73 | +17.44% | 0.06 | 232 | 1,699 | 0.36 | -0.31 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 340.00 | 21.65 | 21.85 | 21.75 | 22.04 | +3.43 | +18.44% | 0.06 | 131 | 5,309 | 0.36 | -0.35 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 350.00 | 25.65 | 25.85 | 25.75 | 25.72 | +3.72 | +16.91% | 0.07 | 447 | 5,611 | 0.35 | -0.40 | 0.00 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 360.00 | 30.10 | 30.65 | 30.38 | 30.20 | +3.98 | +15.18% | 0.08 | 219 | 3,691 | 0.34 | -0.45 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 370.00 | 35.20 | 35.45 | 35.33 | 35.05 | +4.43 | +14.47% | 0.10 | 69 | 3,276 | 0.34 | -0.50 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 380.00 | 40.35 | 41.50 | 40.93 | 40.75 | +4.80 | +13.36% | 0.11 | 117 | 1,776 | 0.33 | -0.55 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 390.00 | 46.50 | 47.45 | 46.98 | 47.11 | +5.92 | +14.38% | 0.12 | 85 | 1,782 | 0.33 | -0.61 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 400.00 | 53.10 | 54.65 | 53.88 | 53.90 | +6.55 | +13.84% | 0.13 | 75 | 3,047 | 0.32 | -0.66 | 0.01 | -0.10 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 410.00 | 60.20 | 62.65 | 61.43 | 61.40 | +8.60 | +16.29% | 0.15 | 10 | 2,284 | 0.32 | -0.70 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 420.00 | 68.00 | 70.30 | 69.15 | 67.46 | +7.64 | +12.78% | 0.16 | 16 | 1,885 | 0.32 | -0.74 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 430.00 | 76.00 | 78.80 | 77.40 | 76.00 | +7.00 | +10.15% | 0.18 | 18 | 1,094 | 0.32 | -0.78 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 440.00 | 84.50 | 87.05 | 85.78 | 84.50 | +7.38 | +9.57% | 0.19 | 201 | 1,256 | 0.31 | -0.81 | 0.00 | -0.07 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 450.00 | 93.60 | 95.85 | 94.73 | 94.77 | +8.29 | +9.59% | 0.21 | 26 | 1,664 | 0.30 | -0.84 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 460.00 | 102.65 | 105.35 | 104.00 | 102.49 | +7.73 | +8.16% | 0.23 | 19 | 1,171 | 0.34 | -0.86 | 0.00 | -0.06 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 470.00 | 111.85 | 115.10 | 113.48 | 113.70 | +9.00 | +8.60% | 0.24 | 7 | 1,007 | 0.36 | -0.88 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 480.00 | 121.65 | 124.55 | 123.10 | 121.70 | +8.20 | +7.23% | 0.26 | 25 | 1,177 | 0.36 | -0.90 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 490.00 | 131.20 | 134.75 | 132.98 | 117.15 | 0.00 | 0.00% | 0.27 | 0 | 285 | 0.39 | -0.91 | 0.00 | -0.04 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 500.00 | 141.15 | 144.70 | 142.93 | 140.02 | +8.02 | +6.08% | 0.29 | 2 | 325 | 0.40 | -0.93 | 0.00 | -0.04 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 510.00 | 151.15 | 154.70 | 152.93 | 152.42 | +31.75 | +26.32% | 0.30 | 1 | 20 | 0.41 | -0.94 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 520.00 | 161.15 | 164.70 | 162.93 | 162.35 | +27.45 | +20.35% | 0.31 | 1 | 39 | 0.44 | -0.94 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 530.00 | 171.15 | 174.75 | 172.95 | 145.97 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.03 | 3/20/2026 | 3/27/2026 4:00:02 PM EST |
| 540.00 | 181.15 | 184.70 | 182.93 | 135.16 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 3/12/2026 | 3/27/2026 4:00:02 PM EST |
| 550.00 | 191.15 | 194.70 | 192.93 | 167.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 560.00 | 201.15 | 204.70 | 202.93 | 154.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 570.00 | 211.15 | 214.75 | 212.95 | 162.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 3/10/2026 | 3/27/2026 4:00:02 PM EST |
| 580.00 | 221.15 | 224.70 | 222.93 | 154.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 2/2/2026 | 3/27/2026 4:00:02 PM EST |
| 590.00 | 231.15 | 234.75 | 232.95 | 125.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 1/23/2026 | 3/27/2026 4:00:02 PM EST |
| 600.00 | 241.15 | 244.70 | 242.93 | 187.82 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 2/3/2026 | 3/27/2026 4:00:02 PM EST |
| 610.00 | 251.15 | 254.70 | 252.93 | 93.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 3/27/2026 4:00:02 PM EST |
| 620.00 | 261.15 | 264.70 | 262.93 | 112.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 3/27/2026 4:00:02 PM EST |
| 630.00 | 271.15 | 274.70 | 272.93 | 150.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 3/27/2026 4:00:02 PM EST |
| 640.00 | 281.15 | 284.70 | 282.93 | 159.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/3/2025 | 3/27/2026 4:00:02 PM EST |
| 650.00 | 291.15 | 294.70 | 292.93 | 188.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/16/2026 | 3/27/2026 4:00:02 PM EST |
| 660.00 | 301.15 | 304.70 | 302.93 | 122.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 3/27/2026 4:00:02 PM EST |
| 680.00 | 321.15 | 324.75 | 322.95 | 183.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/27/2026 4:00:02 PM EST |
| 700.00 | 341.15 | 344.70 | 342.93 | 203.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/27/2026 4:00:02 PM EST |
| 720.00 | 361.15 | 364.70 | 362.93 | 216.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/27/2026 4:00:02 PM EST |
| 740.00 | 381.15 | 384.70 | 382.93 | 251.13 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 3/27/2026 4:00:02 PM EST |
| 760.00 | 401.15 | 404.75 | 402.95 | 263.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/27/2026 4:00:02 PM EST |
| 780.00 | 421.15 | 424.70 | 422.93 | 270.55 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/27/2026 4:00:02 PM EST |
| 800.00 | 441.15 | 444.75 | 442.95 | 290.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/27/2026 4:00:02 PM EST |