Options Chain for MICROSOFT CORP COM (MSFT) - $496.88 as of 8/14/2026 11:42:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 193.20 | 197.25 | 195.23 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 305.00 | 188.20 | 192.25 | 190.23 | % | 0.62 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 183.50 | 187.25 | 185.38 | % | 0.60 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 315.00 | 178.50 | 182.20 | 180.35 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 173.20 | 177.30 | 175.25 | % | 0.55 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 325.00 | 168.50 | 172.25 | 170.38 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 163.50 | 167.25 | 165.38 | % | 0.50 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 335.00 | 158.35 | 162.25 | 160.30 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 153.20 | 157.30 | 155.25 | % | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 345.00 | 148.35 | 152.30 | 150.33 | % | 0.44 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 143.35 | 147.30 | 145.33 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 355.00 | 138.30 | 142.30 | 140.30 | % | 0.40 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 133.20 | 137.30 | 135.25 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 128.20 | 132.30 | 130.25 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 123.20 | 127.30 | 125.25 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 375.00 | 118.30 | 122.30 | 120.30 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 380.00 | 113.25 | 117.15 | 115.20 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 108.25 | 112.30 | 110.28 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 103.25 | 107.15 | 105.20 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 98.30 | 102.30 | 100.30 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 400.00 | 93.25 | 97.25 | 95.25 | 95.36 | -4.06 | -4.09% | 0.24 | 1 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 405.00 | 88.25 | 92.30 | 90.28 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 410.00 | 83.25 | 87.30 | 85.28 | % | 0.21 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 415.00 | 78.25 | 82.30 | 80.28 | 81.54 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 420.00 | 73.25 | 77.20 | 75.23 | % | 0.18 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 425.00 | 68.25 | 72.15 | 70.20 | 68.14 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 63.30 | 67.15 | 65.23 | 62.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 435.00 | 58.30 | 62.20 | 60.25 | 59.62 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 53.30 | 57.15 | 55.23 | 56.25 | -4.22 | -6.98% | 0.13 | 10 | 20 | 0.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 48.60 | 52.40 | 50.50 | 49.69 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 447.50 | 46.45 | 49.40 | 47.93 | 50.50 | +3.30 | +7.00% | 0.11 | 1 | 33 | 0.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 43.45 | 46.70 | 45.08 | 46.10 | +1.30 | +2.91% | 0.10 | 80 | 18 | 0.47 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 452.50 | 40.90 | 44.75 | 42.83 | 46.75 | +4.47 | +10.58% | 0.09 | 86 | 33 | 0.49 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 38.40 | 42.30 | 40.35 | 43.34 | +1.92 | +4.64% | 0.09 | 79 | 39 | 0.47 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 457.50 | 36.25 | 39.85 | 38.05 | 41.87 | +5.89 | +16.37% | 0.08 | 86 | 21 | 0.45 | 0.98 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 33.50 | 37.40 | 35.45 | 39.10 | +2.55 | +6.98% | 0.08 | 70 | 18 | 0.43 | 0.97 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 462.50 | 31.55 | 34.85 | 33.20 | 33.36 | -6.05 | -15.36% | 0.07 | 60 | 12 | 0.41 | 0.96 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 29.30 | 32.05 | 30.68 | 30.67 | -8.84 | -22.38% | 0.07 | 73 | 1 | 0.37 | 0.95 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 467.50 | 26.95 | 29.70 | 28.33 | 31.60 | +0.58 | +1.87% | 0.06 | 58 | 10 | 0.35 | 0.93 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 470.00 | 24.60 | 27.35 | 25.98 | 23.85 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | 0.92 | 0.01 | -0.13 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 472.50 | 22.25 | 25.00 | 23.63 | % | 0.05 | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.16 | 8/14/2026 4:00:05 PM EST | |||
| 475.00 | 20.35 | 22.65 | 21.50 | 21.00 | +1.00 | +5.00% | 0.05 | 2 | 7 | 0.23 | 0.87 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 477.50 | 18.65 | 20.25 | 19.45 | 27.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | 0.84 | 0.01 | -0.21 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 480.00 | 15.65 | 18.40 | 17.03 | 18.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | 0.80 | 0.02 | -0.24 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 482.50 | 13.65 | 16.15 | 14.90 | 15.56 | -1.31 | -7.77% | 0.03 | 2 | 14 | 0.21 | 0.77 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 485.00 | 11.85 | 14.45 | 13.15 | 12.85 | -3.65 | -22.13% | 0.03 | 18 | 28 | 0.22 | 0.72 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 487.50 | 9.95 | 12.60 | 11.28 | 13.01 | +0.86 | +7.08% | 0.02 | 2 | 1 | 0.21 | 0.67 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 8.95 | 10.50 | 9.73 | 10.22 | -0.98 | -8.75% | 0.02 | 410 | 395 | 0.20 | 0.62 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 492.50 | 7.35 | 9.10 | 8.23 | 8.41 | -1.39 | -14.19% | 0.02 | 8 | 4 | 0.21 | 0.56 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 495.00 | 6.35 | 7.25 | 6.80 | 6.80 | -2.45 | -26.49% | 0.01 | 46 | 59 | 0.21 | 0.51 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 497.50 | 4.80 | 6.45 | 5.63 | 5.96 | -1.70 | -22.20% | 0.01 | 48 | 43 | 0.21 | 0.45 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 500.00 | 4.20 | 4.70 | 4.45 | 4.50 | -1.40 | -23.73% | 0.01 | 76 | 899 | 0.20 | 0.39 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 502.50 | 2.75 | 4.40 | 3.58 | 3.55 | -1.87 | -34.51% | 0.01 | 37 | 801 | 0.20 | 0.34 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 505.00 | 2.42 | 3.05 | 2.74 | 2.92 | -1.60 | -35.40% | 0.01 | 47 | 604 | 0.20 | 0.28 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 507.50 | 1.67 | 2.97 | 2.32 | 2.33 | -1.14 | -32.86% | 0.00 | 9 | 221 | 0.21 | 0.24 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 510.00 | 1.64 | 1.97 | 1.81 | 1.85 | -1.01 | -35.32% | 0.00 | 179 | 183 | 0.21 | 0.20 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 512.50 | 1.03 | 1.74 | 1.39 | 1.36 | -1.20 | -46.88% | 0.00 | 14 | 23 | 0.21 | 0.16 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 515.00 | 0.42 | 1.66 | 1.04 | 1.04 | -1.12 | -51.86% | 0.00 | 62 | 52 | 0.20 | 0.13 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 517.50 | 0.59 | 1.09 | 0.84 | 0.88 | -0.36 | -29.04% | 0.00 | 24 | 13 | 0.21 | 0.10 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 520.00 | 0.45 | 0.71 | 0.58 | 0.64 | -0.49 | -43.37% | 0.00 | 57 | 122 | 0.21 | 0.08 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 522.50 | 0.38 | 0.61 | 0.50 | 0.50 | -0.11 | -18.04% | 0.00 | 2 | 19 | 0.21 | 0.07 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 525.00 | 0.35 | 0.44 | 0.40 | 0.35 | -0.25 | -41.67% | 0.00 | 57 | 50 | 0.22 | 0.05 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 527.50 | 0.20 | 0.38 | 0.29 | 0.29 | -0.10 | -25.65% | 0.00 | 41 | 8 | 0.22 | 0.04 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 530.00 | 0.16 | 0.32 | 0.24 | 0.26 | -0.11 | -29.73% | 0.00 | 57 | 76 | 0.22 | 0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 532.50 | 0.16 | 0.27 | 0.22 | 0.32 | +0.03 | +10.35% | 0.00 | 71 | 26 | 0.23 | 0.03 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 535.00 | 0.10 | 0.22 | 0.16 | 0.17 | -0.07 | -29.17% | 0.00 | 78 | 39 | 0.23 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 537.50 | 0.07 | 0.19 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 66 | 59 | 0.23 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 540.00 | 0.05 | 0.16 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 6 | 194 | 0.24 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 542.50 | 0.01 | 0.35 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 3 | 0.25 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 545.00 | 0.01 | 0.33 | 0.17 | 0.08 | -0.20 | -71.43% | 0.00 | 4 | 10 | 0.26 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 547.50 | 0.02 | 0.34 | 0.18 | 0.06 | -0.23 | -79.31% | 0.00 | 2 | 20 | 0.28 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 550.00 | 0.01 | 0.34 | 0.18 | 0.14 | -0.15 | -51.73% | 0.00 | 2 | 39 | 0.28 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 552.50 | 0.02 | 0.30 | 0.16 | 0.06 | % | 0.00 | 6 | 0 | 0.30 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 555.00 | 0.01 | 0.28 | 0.15 | 0.05 | -0.32 | -86.49% | 0.00 | 10 | 24 | 0.30 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 557.50 | 0.01 | 0.28 | 0.15 | 0.08 | -0.19 | -70.37% | 0.00 | 3 | 26 | 0.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 565.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.33 | -76.75% | 0.00 | 1 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 570.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.60 | -86.96% | 0.00 | 3 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 0.45 | 0.23 | 0.11 | % | 0.00 | 1 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 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 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 315.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 335.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 345.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 1.84 | 0.92 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 0.45 | 0.23 | 0.15 | % | 0.00 | 3 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 400.00 | 0.00 | 0.11 | 0.06 | 0.11 | % | 0.00 | 3 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 405.00 | 0.01 | 0.29 | 0.15 | 0.09 | % | 0.00 | 3 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 410.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 14 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 415.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 420.00 | 0.01 | 0.13 | 0.07 | 0.08 | % | 0.00 | 800 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 425.00 | 0.01 | 0.45 | 0.23 | 0.13 | +0.08 | +160.00% | 0.00 | 3 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 430.00 | 0.01 | 0.39 | 0.20 | 0.25 | % | 0.00 | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST | |
| 435.00 | 0.02 | 0.44 | 0.23 | 0.25 | +0.14 | +127.28% | 0.00 | 2 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 440.00 | 0.05 | 0.36 | 0.21 | 0.14 | -0.08 | -36.37% | 0.00 | 202 | 6 | 0.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 445.00 | 0.04 | 0.19 | 0.12 | 0.13 | -0.30 | -69.77% | 0.00 | 25 | 4 | 0.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 447.50 | 0.03 | 0.27 | 0.15 | 0.14 | -0.21 | -60.00% | 0.00 | 3 | 21 | 0.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 450.00 | 0.08 | 0.34 | 0.21 | 0.23 | -0.15 | -39.48% | 0.00 | 15 | 27 | 0.28 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 452.50 | 0.04 | 0.45 | 0.25 | 0.34 | -0.05 | -12.83% | 0.00 | 1 | 8 | 0.27 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 455.00 | 0.01 | 0.53 | 0.27 | 0.25 | -0.45 | -64.29% | 0.00 | 30 | 109 | 0.25 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 457.50 | 0.10 | 0.77 | 0.44 | 0.40 | -0.03 | -6.98% | 0.00 | 2 | 2 | 0.27 | -0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 460.00 | 0.25 | 0.42 | 0.34 | 0.38 | -0.18 | -32.15% | 0.00 | 191 | 75 | 0.26 | -0.03 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 462.50 | 0.24 | 0.83 | 0.54 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.04 | 0.01 | -0.08 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 465.00 | 0.42 | 0.84 | 0.63 | 0.72 | -0.19 | -20.88% | 0.00 | 149 | 17 | 0.25 | -0.05 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 467.50 | 0.28 | 1.12 | 0.70 | 0.66 | -0.81 | -55.11% | 0.00 | 24 | 5 | 0.24 | -0.07 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 470.00 | 0.75 | 1.20 | 0.98 | 0.88 | -0.43 | -32.83% | 0.00 | 20 | 70 | 0.25 | -0.08 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 472.50 | 0.97 | 1.47 | 1.22 | 1.15 | -0.99 | -46.27% | 0.00 | 8 | 3 | 0.24 | -0.11 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 475.00 | 1.23 | 1.66 | 1.45 | 1.46 | -0.20 | -12.05% | 0.00 | 95 | 88 | 0.23 | -0.13 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 477.50 | 1.10 | 2.05 | 1.58 | 1.75 | -0.89 | -33.72% | 0.00 | 19 | 18 | 0.22 | -0.16 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 480.00 | 1.42 | 2.76 | 2.09 | 2.16 | -0.53 | -19.71% | 0.00 | 19 | 66 | 0.22 | -0.20 | 0.02 | -0.24 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 482.50 | 2.35 | 2.91 | 2.63 | 2.63 | -1.09 | -29.31% | 0.01 | 169 | 14 | 0.22 | -0.23 | 0.02 | -0.26 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 485.00 | 2.99 | 3.50 | 3.25 | 3.25 | -0.58 | -15.15% | 0.01 | 84 | 51 | 0.22 | -0.28 | 0.02 | -0.28 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 487.50 | 3.40 | 4.85 | 4.13 | 4.03 | -0.38 | -8.62% | 0.01 | 113 | 115 | 0.22 | -0.33 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 490.00 | 4.35 | 5.30 | 4.83 | 4.93 | -0.03 | -0.61% | 0.01 | 51 | 55 | 0.22 | -0.38 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 492.50 | 5.25 | 6.85 | 6.05 | 5.90 | -1.30 | -18.06% | 0.01 | 15 | 62 | 0.23 | -0.44 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 495.00 | 6.50 | 7.75 | 7.13 | 7.16 | +0.46 | +6.87% | 0.01 | 424 | 82 | 0.22 | -0.49 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 497.50 | 7.60 | 9.15 | 8.38 | 8.37 | +0.57 | +7.31% | 0.02 | 510 | 530 | 0.21 | -0.55 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 500.00 | 9.20 | 10.60 | 9.90 | 9.82 | -0.20 | -2.00% | 0.02 | 1,473 | 2,757 | 0.22 | -0.61 | 0.02 | -0.32 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 502.50 | 10.50 | 12.50 | 11.50 | 10.85 | -2.13 | -16.41% | 0.02 | 2 | 302 | 0.20 | -0.66 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 505.00 | 12.00 | 14.35 | 13.18 | 11.97 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.21 | -0.72 | 0.02 | -0.28 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 507.50 | 14.15 | 16.60 | 15.38 | 13.16 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.22 | -0.76 | 0.02 | -0.25 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 510.00 | 15.45 | 18.20 | 16.83 | 14.28 | -5.10 | -26.32% | 0.03 | 24 | 52 | 0.19 | -0.80 | 0.02 | -0.23 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 512.50 | 18.30 | 20.70 | 19.50 | % | 0.04 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.20 | 8/14/2026 4:00:05 PM EST | |||
| 515.00 | 20.25 | 22.75 | 21.50 | 15.92 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.87 | 0.01 | -0.17 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 517.50 | 22.50 | 25.20 | 23.85 | 20.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.90 | 0.01 | -0.15 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 520.00 | 24.80 | 27.55 | 26.18 | 26.30 | +6.72 | +34.33% | 0.05 | 13 | 5 | 0.31 | -0.92 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 522.50 | 27.20 | 29.85 | 28.53 | % | 0.05 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.11 | 8/14/2026 4:00:05 PM EST | |||
| 525.00 | 29.80 | 32.40 | 31.10 | 31.66 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.34 | -0.95 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 527.50 | 32.00 | 34.55 | 33.28 | 34.04 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.34 | -0.96 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 530.00 | 33.90 | 37.80 | 35.85 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.97 | 0.00 | -0.07 | 8/10/2026 | 8/14/2026 4:00:05 PM EST |
| 532.50 | 36.20 | 40.00 | 38.10 | % | 0.07 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 535.00 | 38.80 | 42.40 | 40.60 | % | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.05 | 8/14/2026 4:00:05 PM EST | |||
| 537.50 | 41.35 | 45.20 | 43.28 | % | 0.08 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.04 | 8/14/2026 4:00:05 PM EST | |||
| 540.00 | 43.80 | 47.70 | 45.75 | 37.32 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.46 | -0.99 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 542.50 | 46.30 | 50.15 | 48.23 | 39.69 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.48 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 4:00:05 PM EST |
| 545.00 | 48.80 | 52.45 | 50.63 | % | 0.09 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:05 PM EST | |||
| 547.50 | 51.30 | 55.15 | 53.23 | % | 0.10 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 550.00 | 53.70 | 57.60 | 55.65 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 552.50 | 56.25 | 60.10 | 58.18 | % | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 555.00 | 58.75 | 62.55 | 60.65 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 557.50 | 61.25 | 65.10 | 63.18 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 560.00 | 63.75 | 67.60 | 65.68 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 565.00 | 68.75 | 72.60 | 70.68 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 570.00 | 73.55 | 77.60 | 75.58 | % | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 575.00 | 78.70 | 82.60 | 80.65 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |