Options Chain for MICROSOFT CORP COM (MSFT) - $503.32 as of 7/11/2025 8:40:34 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 | 252.95 | 256.45 | 254.70 | % | 1.02 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 260.00 | 243.30 | 246.30 | 244.80 | % | 0.94 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 270.00 | 233.50 | 236.15 | 234.83 | % | 0.87 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 280.00 | 223.50 | 226.55 | 225.03 | % | 0.80 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 285.00 | 218.05 | 221.10 | 219.58 | % | 0.77 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 290.00 | 213.75 | 216.30 | 215.03 | % | 0.74 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 295.00 | 208.75 | 211.55 | 210.15 | % | 0.71 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 300.00 | 203.55 | 206.60 | 205.08 | % | 0.68 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 305.00 | 198.60 | 201.70 | 200.15 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 310.00 | 193.60 | 196.60 | 195.10 | % | 0.63 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 315.00 | 189.00 | 191.15 | 190.08 | % | 0.60 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 320.00 | 183.65 | 186.60 | 185.13 | % | 0.58 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 325.00 | 178.50 | 181.60 | 180.05 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 330.00 | 173.90 | 176.60 | 175.25 | % | 0.53 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 335.00 | 168.20 | 171.20 | 169.70 | % | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 340.00 | 163.95 | 166.30 | 165.13 | % | 0.49 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 345.00 | 158.90 | 161.85 | 160.38 | % | 0.46 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 350.00 | 153.45 | 157.00 | 155.23 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 355.00 | 148.90 | 151.60 | 150.25 | % | 0.42 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 360.00 | 144.00 | 147.10 | 145.55 | % | 0.40 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 365.00 | 139.40 | 141.95 | 140.68 | % | 0.39 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 370.00 | 133.40 | 136.80 | 135.10 | % | 0.37 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 375.00 | 128.50 | 131.80 | 130.15 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 380.00 | 124.70 | 126.75 | 125.73 | % | 0.33 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 385.00 | 118.60 | 122.05 | 120.33 | % | 0.31 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 390.00 | 114.80 | 117.25 | 116.03 | % | 0.30 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 395.00 | 109.75 | 111.95 | 110.85 | % | 0.28 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 400.00 | 103.95 | 107.50 | 105.73 | 106.18 | % | 0.26 | 1 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 405.00 | 99.95 | 102.25 | 101.10 | % | 0.25 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 410.00 | 94.95 | 97.60 | 96.28 | % | 0.23 | 0 | 0 | 0.33 | 0.98 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 415.00 | 90.15 | 92.50 | 91.33 | % | 0.22 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 420.00 | 85.40 | 87.70 | 86.55 | 87.21 | % | 0.21 | 1 | 0 | 0.38 | 0.96 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 425.00 | 80.55 | 83.30 | 81.93 | 82.41 | % | 0.19 | 3 | 0 | 0.36 | 0.95 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 430.00 | 75.85 | 78.80 | 77.33 | 77.31 | % | 0.18 | 3 | 0 | 0.35 | 0.95 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 435.00 | 71.00 | 73.65 | 72.33 | 70.81 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.33 | 0.93 | 0.00 | -0.11 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 440.00 | 65.45 | 68.50 | 66.98 | % | 0.15 | 0 | 0 | 0.23 | 0.92 | 0.00 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 445.00 | 61.55 | 63.75 | 62.65 | % | 0.14 | 0 | 0 | 0.25 | 0.91 | 0.00 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
| 450.00 | 57.25 | 59.05 | 58.15 | 55.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.25 | 0.89 | 0.00 | -0.14 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 455.00 | 52.85 | 54.80 | 53.83 | % | 0.12 | 0 | 0 | 0.25 | 0.87 | 0.00 | -0.15 | 7/11/2025 3:59:53 PM EST | |||
| 460.00 | 48.50 | 50.20 | 49.35 | 50.03 | % | 0.11 | 28 | 0 | 0.25 | 0.85 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 465.00 | 44.30 | 45.80 | 45.05 | 44.40 | % | 0.10 | 2 | 0 | 0.25 | 0.83 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 470.00 | 39.00 | 42.20 | 40.60 | 41.10 | % | 0.09 | 7 | 0 | 0.25 | 0.80 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 475.00 | 36.10 | 37.55 | 36.83 | 34.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | 0.77 | 0.01 | -0.17 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 480.00 | 32.15 | 33.70 | 32.93 | % | 0.07 | 0 | 0 | 0.24 | 0.74 | 0.01 | -0.18 | 7/11/2025 3:59:53 PM EST | |||
| 485.00 | 28.55 | 29.95 | 29.25 | 30.04 | +1.98 | +7.06% | 0.06 | 5 | 7 | 0.23 | 0.70 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 490.00 | 25.25 | 26.30 | 25.78 | 26.40 | +1.15 | +4.56% | 0.05 | 23 | 20 | 0.23 | 0.66 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 495.00 | 22.00 | 23.25 | 22.63 | 23.50 | +1.65 | +7.56% | 0.05 | 2 | 2 | 0.23 | 0.62 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 500.00 | 19.05 | 20.20 | 19.63 | 19.90 | +0.95 | +5.02% | 0.04 | 14 | 7 | 0.23 | 0.57 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 505.00 | 16.20 | 17.25 | 16.73 | 16.74 | +0.24 | +1.46% | 0.03 | 12 | 1 | 0.22 | 0.52 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 510.00 | 13.60 | 14.60 | 14.10 | 14.05 | +0.81 | +6.12% | 0.03 | 12 | 1 | 0.22 | 0.47 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 515.00 | 11.55 | 12.35 | 11.95 | 12.21 | +2.21 | +22.10% | 0.02 | 1 | 2 | 0.22 | 0.42 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 520.00 | 8.70 | 10.15 | 9.43 | 9.94 | +0.34 | +3.55% | 0.02 | 5 | 4 | 0.22 | 0.37 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 525.00 | 7.95 | 8.60 | 8.28 | 8.50 | % | 0.02 | 160 | 0 | 0.22 | 0.32 | 0.01 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 530.00 | 6.25 | 8.00 | 7.13 | 7.10 | % | 0.01 | 2 | 0 | 0.21 | 0.28 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 535.00 | 5.10 | 5.75 | 5.43 | 5.53 | % | 0.01 | 5 | 0 | 0.21 | 0.24 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 540.00 | 4.00 | 5.65 | 4.83 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 545.00 | 3.00 | 3.65 | 3.33 | 3.65 | +0.24 | +7.04% | 0.01 | 1 | 1 | 0.21 | 0.17 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 550.00 | 2.40 | 3.15 | 2.78 | 2.69 | % | 0.01 | 1 | 0 | 0.21 | 0.14 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 555.00 | 1.75 | 2.41 | 2.08 | 2.80 | % | 0.00 | 1 | 0 | 0.21 | 0.11 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 560.00 | 1.37 | 2.22 | 1.80 | % | 0.00 | 0 | 0 | 0.21 | 0.09 | 0.00 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 565.00 | 1.14 | 1.84 | 1.49 | % | 0.00 | 0 | 0 | 0.21 | 0.08 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 570.00 | 1.07 | 1.28 | 1.18 | 1.37 | -0.20 | -12.74% | 0.00 | 4 | 1 | 0.22 | 0.06 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 575.00 | 0.55 | 1.37 | 0.96 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 585.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 595.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 605.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 610.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 615.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 625.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 635.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 640.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 645.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 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 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 325.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 330.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 345.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 350.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 355.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 365.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 370.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 375.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 380.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 385.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 1.26 | 0.63 | 0.50 | % | 0.00 | 1 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 400.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 405.00 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 1.51 | 0.76 | 0.55 | % | 0.00 | 1 | 0 | 0.37 | -0.02 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 415.00 | 0.00 | 1.64 | 0.82 | 0.89 | % | 0.00 | 10 | 0 | 0.29 | -0.03 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 420.00 | 0.12 | 1.75 | 0.94 | 1.03 | % | 0.00 | 10 | 0 | 0.28 | -0.04 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 425.00 | 0.74 | 1.32 | 1.03 | 1.14 | % | 0.00 | 9 | 0 | 0.29 | -0.05 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 430.00 | 1.28 | 1.87 | 1.58 | 1.40 | -0.20 | -12.50% | 0.00 | 3 | 20 | 0.30 | -0.05 | 0.00 | -0.10 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 435.00 | 1.20 | 2.05 | 1.63 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | -0.07 | 0.00 | -0.11 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 440.00 | 1.24 | 2.32 | 1.78 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.27 | -0.08 | 0.00 | -0.12 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 445.00 | 1.58 | 2.68 | 2.13 | 2.23 | -0.34 | -13.23% | 0.00 | 3 | 5 | 0.26 | -0.09 | 0.00 | -0.13 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 450.00 | 1.89 | 2.74 | 2.32 | 2.72 | -0.18 | -6.21% | 0.01 | 22 | 7 | 0.26 | -0.11 | 0.00 | -0.14 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 455.00 | 2.42 | 3.50 | 2.96 | 3.03 | % | 0.01 | 3 | 0 | 0.26 | -0.13 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 460.00 | 2.84 | 4.70 | 3.77 | 3.60 | -0.21 | -5.52% | 0.01 | 6 | 3 | 0.26 | -0.15 | 0.00 | -0.15 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 465.00 | 4.00 | 5.25 | 4.63 | 5.40 | +0.46 | +9.32% | 0.01 | 1 | 3 | 0.26 | -0.17 | 0.01 | -0.16 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 470.00 | 5.05 | 5.65 | 5.35 | 5.05 | -0.67 | -11.72% | 0.01 | 4 | 3 | 0.25 | -0.20 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 475.00 | 5.75 | 7.30 | 6.53 | 6.15 | % | 0.01 | 5 | 0 | 0.24 | -0.23 | 0.01 | -0.17 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 480.00 | 6.80 | 7.60 | 7.20 | 7.50 | % | 0.02 | 2 | 0 | 0.24 | -0.26 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 485.00 | 8.05 | 9.30 | 8.68 | 8.50 | -0.69 | -7.51% | 0.02 | 6 | 2 | 0.24 | -0.30 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 490.00 | 9.75 | 11.05 | 10.40 | 9.95 | -1.10 | -9.96% | 0.02 | 2 | 1 | 0.24 | -0.34 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 495.00 | 11.45 | 12.50 | 11.98 | 12.00 | % | 0.02 | 5 | 0 | 0.23 | -0.38 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 500.00 | 13.45 | 14.25 | 13.85 | 13.65 | -1.05 | -7.15% | 0.03 | 7 | 5 | 0.22 | -0.43 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 505.00 | 15.75 | 17.15 | 16.45 | 16.00 | % | 0.03 | 3 | 0 | 0.23 | -0.48 | 0.01 | -0.19 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 510.00 | 17.90 | 19.15 | 18.53 | % | 0.04 | 0 | 0 | 0.22 | -0.53 | 0.01 | -0.18 | 7/11/2025 3:59:53 PM EST | |||
| 515.00 | 19.60 | 22.05 | 20.83 | % | 0.04 | 0 | 0 | 0.21 | -0.58 | 0.01 | -0.18 | 7/11/2025 3:59:53 PM EST | |||
| 520.00 | 22.45 | 25.15 | 23.80 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.17 | 7/11/2025 3:59:53 PM EST | |||
| 525.00 | 26.85 | 28.50 | 27.68 | % | 0.05 | 0 | 0 | 0.21 | -0.68 | 0.01 | -0.15 | 7/11/2025 3:59:53 PM EST | |||
| 530.00 | 30.50 | 32.15 | 31.33 | % | 0.06 | 0 | 0 | 0.21 | -0.72 | 0.01 | -0.14 | 7/11/2025 3:59:53 PM EST | |||
| 535.00 | 34.30 | 35.95 | 35.13 | % | 0.07 | 0 | 0 | 0.20 | -0.76 | 0.01 | -0.13 | 7/11/2025 3:59:53 PM EST | |||
| 540.00 | 37.45 | 39.90 | 38.68 | % | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.12 | 7/11/2025 3:59:53 PM EST | |||
| 545.00 | 41.95 | 44.25 | 43.10 | % | 0.08 | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.10 | 7/11/2025 3:59:53 PM EST | |||
| 550.00 | 46.15 | 48.60 | 47.38 | % | 0.09 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.09 | 7/11/2025 3:59:53 PM EST | |||
| 555.00 | 50.95 | 54.25 | 52.60 | % | 0.09 | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.08 | 7/11/2025 3:59:53 PM EST | |||
| 560.00 | 55.65 | 58.95 | 57.30 | % | 0.10 | 0 | 0 | 0.25 | -0.91 | 0.00 | -0.07 | 7/11/2025 3:59:53 PM EST | |||
| 565.00 | 60.15 | 63.80 | 61.98 | % | 0.11 | 0 | 0 | 0.25 | -0.92 | 0.00 | -0.06 | 7/11/2025 3:59:53 PM EST | |||
| 570.00 | 65.00 | 67.85 | 66.43 | % | 0.12 | 0 | 0 | 0.27 | -0.94 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 575.00 | 69.80 | 72.95 | 71.38 | % | 0.12 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.05 | 7/11/2025 3:59:53 PM EST | |||
| 580.00 | 75.00 | 77.75 | 76.38 | % | 0.13 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.04 | 7/11/2025 3:59:53 PM EST | |||
| 585.00 | 80.25 | 82.75 | 81.50 | % | 0.14 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.03 | 7/11/2025 3:59:53 PM EST | |||
| 590.00 | 84.95 | 88.00 | 86.48 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 595.00 | 89.90 | 92.95 | 91.43 | % | 0.15 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 600.00 | 94.95 | 98.00 | 96.48 | % | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 605.00 | 100.30 | 102.85 | 101.58 | % | 0.17 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 610.00 | 105.50 | 107.85 | 106.68 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 615.00 | 110.00 | 112.95 | 111.48 | % | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 620.00 | 115.20 | 118.00 | 116.60 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 625.00 | 120.30 | 122.80 | 121.55 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 7/11/2025 3:59:53 PM EST | |||
| 630.00 | 125.15 | 127.80 | 126.48 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 635.00 | 130.50 | 132.80 | 131.65 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 640.00 | 134.90 | 138.10 | 136.50 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 645.00 | 140.05 | 142.90 | 141.48 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 650.00 | 145.35 | 148.45 | 146.90 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |