Options Chain for MICROSOFT CORP COM (MSFT) - $381.58 as of 7/24/2026 11:21:24 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 | 81.25 | 84.10 | 82.68 | % | 0.28 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.07 | 7/24/2026 4:00:05 PM EST | |||
| 305.00 | 76.30 | 78.90 | 77.60 | % | 0.25 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 7/24/2026 4:00:05 PM EST | |||
| 310.00 | 71.40 | 74.25 | 72.83 | % | 0.23 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.11 | 7/24/2026 4:00:05 PM EST | |||
| 315.00 | 66.55 | 69.45 | 68.00 | % | 0.22 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.13 | 7/24/2026 4:00:05 PM EST | |||
| 320.00 | 61.70 | 64.55 | 63.13 | 61.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 322.50 | 59.25 | 62.20 | 60.73 | 70.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.76 | 0.96 | 0.00 | -0.19 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 57.05 | 59.80 | 58.43 | % | 0.18 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.20 | 7/24/2026 4:00:05 PM EST | |||
| 327.50 | 54.75 | 57.45 | 56.10 | % | 0.17 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.22 | 7/24/2026 4:00:05 PM EST | |||
| 330.00 | 52.30 | 55.10 | 53.70 | % | 0.16 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.24 | 7/24/2026 4:00:05 PM EST | |||
| 332.50 | 50.05 | 52.80 | 51.43 | % | 0.15 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.27 | 7/24/2026 4:00:05 PM EST | |||
| 335.00 | 47.75 | 50.55 | 49.15 | % | 0.15 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.29 | 7/24/2026 4:00:05 PM EST | |||
| 337.50 | 45.45 | 48.25 | 46.85 | % | 0.14 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.31 | 7/24/2026 4:00:05 PM EST | |||
| 340.00 | 43.20 | 46.05 | 44.63 | % | 0.13 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.34 | 7/24/2026 4:00:05 PM EST | |||
| 342.50 | 40.95 | 43.85 | 42.40 | % | 0.12 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.36 | 7/24/2026 4:00:05 PM EST | |||
| 345.00 | 39.10 | 41.40 | 40.25 | % | 0.12 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.39 | 7/24/2026 4:00:05 PM EST | |||
| 347.50 | 36.65 | 39.65 | 38.15 | % | 0.11 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.41 | 7/24/2026 4:00:05 PM EST | |||
| 350.00 | 35.10 | 37.25 | 36.18 | % | 0.10 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.44 | 7/24/2026 4:00:05 PM EST | |||
| 352.50 | 32.70 | 35.65 | 34.18 | % | 0.10 | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.47 | 7/24/2026 4:00:05 PM EST | |||
| 355.00 | 30.85 | 33.65 | 32.25 | 32.00 | % | 0.09 | 5 | 0 | 0.54 | 0.79 | 0.01 | -0.49 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 357.50 | 29.40 | 31.35 | 30.38 | % | 0.08 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.51 | 7/24/2026 4:00:05 PM EST | |||
| 360.00 | 27.50 | 29.55 | 28.53 | 30.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | 0.75 | 0.01 | -0.54 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 362.50 | 25.90 | 27.80 | 26.85 | 32.48 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | 0.73 | 0.01 | -0.56 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 23.95 | 26.00 | 24.98 | 31.04 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.54 | 0.70 | 0.01 | -0.58 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 367.50 | 22.15 | 24.45 | 23.30 | % | 0.06 | 0 | 0 | 0.53 | 0.68 | 0.01 | -0.59 | 7/24/2026 4:00:05 PM EST | |||
| 370.00 | 20.95 | 22.85 | 21.90 | 22.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.54 | 0.65 | 0.01 | -0.61 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 372.50 | 19.30 | 21.40 | 20.35 | % | 0.05 | 0 | 0 | 0.54 | 0.63 | 0.01 | -0.62 | 7/24/2026 4:00:05 PM EST | |||
| 375.00 | 17.30 | 20.00 | 18.65 | % | 0.05 | 0 | 0 | 0.53 | 0.60 | 0.01 | -0.63 | 7/24/2026 4:00:05 PM EST | |||
| 377.50 | 16.75 | 17.45 | 17.10 | 17.10 | +0.35 | +2.09% | 0.05 | 8 | 4 | 0.52 | 0.57 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 15.40 | 16.80 | 16.10 | 16.94 | +0.33 | +1.99% | 0.04 | 12 | 23 | 0.54 | 0.55 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 382.50 | 14.30 | 15.20 | 14.75 | 16.38 | +0.78 | +5.00% | 0.04 | 224 | 89 | 0.53 | 0.52 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 13.20 | 13.70 | 13.45 | 14.90 | +0.90 | +6.43% | 0.03 | 389 | 23 | 0.53 | 0.49 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 387.50 | 12.00 | 13.05 | 12.53 | 13.60 | +0.85 | +6.67% | 0.03 | 657 | 28 | 0.53 | 0.47 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 11.10 | 11.60 | 11.35 | 12.00 | -0.07 | -0.58% | 0.03 | 690 | 95 | 0.53 | 0.44 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 392.50 | 9.80 | 11.80 | 10.80 | 12.25 | +1.10 | +9.87% | 0.03 | 2 | 16 | 0.54 | 0.42 | 0.01 | -0.63 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 8.95 | 10.45 | 9.70 | 10.72 | +0.62 | +6.14% | 0.02 | 8 | 17 | 0.54 | 0.39 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 397.50 | 7.90 | 9.60 | 8.75 | 9.80 | +0.20 | +2.09% | 0.02 | 17 | 6 | 0.53 | 0.37 | 0.01 | -0.60 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 7.80 | 8.95 | 8.38 | 8.50 | -0.25 | -2.86% | 0.02 | 39 | 46 | 0.55 | 0.34 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 402.50 | 6.65 | 8.05 | 7.35 | 7.72 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.32 | 0.01 | -0.57 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 5.70 | 7.40 | 6.55 | 7.18 | +0.38 | +5.59% | 0.02 | 2 | 17 | 0.53 | 0.30 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 407.50 | 5.60 | 6.95 | 6.28 | 6.76 | +0.06 | +0.90% | 0.02 | 5 | 10 | 0.55 | 0.28 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 4.85 | 5.55 | 5.20 | 5.32 | -0.53 | -9.06% | 0.01 | 15 | 10 | 0.53 | 0.26 | 0.01 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 412.50 | 4.30 | 5.85 | 5.08 | 5.97 | +0.57 | +10.56% | 0.01 | 6 | 7 | 0.55 | 0.24 | 0.01 | -0.50 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 3.90 | 5.05 | 4.48 | 4.79 | -0.41 | -7.89% | 0.01 | 5 | 13 | 0.54 | 0.22 | 0.01 | -0.48 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 417.50 | 3.70 | 4.85 | 4.28 | % | 0.01 | 0 | 0 | 0.55 | 0.20 | 0.01 | -0.45 | 7/24/2026 4:00:05 PM EST | |||
| 420.00 | 3.40 | 4.05 | 3.73 | 3.85 | -0.09 | -2.29% | 0.01 | 31 | 12 | 0.55 | 0.19 | 0.01 | -0.43 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 422.50 | 2.30 | 4.00 | 3.15 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.41 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 2.69 | 3.45 | 3.07 | 3.95 | +0.63 | +18.98% | 0.01 | 6 | 19 | 0.55 | 0.16 | 0.01 | -0.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 427.50 | 2.44 | 3.30 | 2.87 | 3.75 | +0.86 | +29.76% | 0.01 | 2 | 3 | 0.56 | 0.14 | 0.01 | -0.37 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 2.10 | 2.52 | 2.31 | 2.50 | -0.20 | -7.41% | 0.01 | 8 | 1,039 | 0.56 | 0.13 | 0.01 | -0.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 432.50 | 1.80 | 2.78 | 2.29 | 2.50 | -1.35 | -35.07% | 0.01 | 1 | 26 | 0.56 | 0.12 | 0.01 | -0.32 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 1.72 | 2.38 | 2.05 | 2.37 | +0.01 | +0.43% | 0.00 | 12 | 6 | 0.56 | 0.11 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 437.50 | 1.45 | 2.15 | 1.80 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.10 | 0.00 | -0.28 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 1.12 | 1.97 | 1.55 | 1.75 | -0.15 | -7.90% | 0.00 | 168 | 22 | 0.55 | 0.09 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 442.50 | 1.00 | 1.91 | 1.46 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.08 | 0.00 | -0.25 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 0.96 | 1.58 | 1.27 | 1.52 | -1.31 | -46.29% | 0.00 | 4 | 6 | 0.56 | 0.07 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 447.50 | 0.89 | 1.42 | 1.16 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.07 | 0.00 | -0.21 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 0.70 | 1.28 | 0.99 | 1.12 | -0.23 | -17.04% | 0.00 | 6 | 12 | 0.56 | 0.06 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 452.50 | 0.65 | 1.12 | 0.89 | 1.02 | % | 0.00 | 55 | 0 | 0.56 | 0.06 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 455.00 | 0.68 | 1.20 | 0.94 | 1.05 | +0.06 | +6.07% | 0.00 | 4 | 5 | 0.58 | 0.05 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 457.50 | 0.34 | 1.11 | 0.73 | 0.78 | -0.18 | -18.75% | 0.00 | 1 | 1 | 0.56 | 0.04 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 1.65 | 0.83 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.04 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 462.50 | 0.00 | 2.69 | 1.35 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.03 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.89 | 0.45 | 0.55 | -0.15 | -21.43% | 0.00 | 3 | 3 | 0.64 | 0.03 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 467.50 | 0.00 | 2.16 | 1.08 | 0.70 | % | 0.00 | 4 | 0 | 0.79 | 0.03 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 470.00 | 0.00 | 2.53 | 1.27 | 0.42 | -1.68 | -80.00% | 0.00 | 1 | 40 | 0.83 | 0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 472.50 | 0.00 | 1.52 | 0.76 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.02 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 2.44 | 1.22 | 0.45 | -0.07 | -13.47% | 0.00 | 20 | 3 | 0.86 | 0.02 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 477.50 | 0.00 | 2.41 | 1.21 | 0.58 | -0.24 | -29.27% | 0.00 | 1 | 1 | 0.87 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 2.38 | 1.19 | 0.40 | +0.08 | +25.00% | 0.00 | 16 | 7 | 0.88 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 482.50 | 0.00 | 2.35 | 1.18 | 0.31 | -0.04 | -11.43% | 0.00 | 36 | 35 | 0.89 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 485.00 | 0.00 | 1.00 | 0.50 | 0.36 | +0.02 | +5.89% | 0.00 | 18 | 8 | 0.76 | 0.01 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 487.50 | 0.00 | 1.15 | 0.58 | 0.39 | -0.03 | -7.15% | 0.00 | 19 | 1 | 0.79 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 1.21 | 0.61 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 492.50 | 0.00 | 1.10 | 0.55 | 0.30 | +0.08 | +36.37% | 0.00 | 12 | 21 | 0.81 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 2.25 | 1.13 | 0.20 | +0.02 | +11.12% | 0.00 | 6 | 17 | 0.96 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 497.50 | 0.00 | 0.77 | 0.39 | 0.20 | -0.07 | -25.93% | 0.00 | 4 | 80 | 0.78 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 2.22 | 1.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 2.19 | 1.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 515.00 | 0.00 | 2.17 | 1.09 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 2.16 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 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 | 1.14 | 0.57 | 0.19 | -0.03 | -13.64% | 0.00 | 2 | 4 | 0.83 | -0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.09 | 7/24/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.53 | 0.77 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | -0.02 | 0.00 | -0.11 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.13 | 7/24/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.82 | 0.91 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | -0.03 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 322.50 | 0.34 | 1.14 | 0.74 | 0.76 | -0.28 | -26.93% | 0.00 | 2 | 52 | 0.56 | -0.04 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 0.05 | 2.29 | 1.17 | 0.81 | -0.40 | -33.06% | 0.00 | 1 | 55 | 0.54 | -0.05 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 327.50 | 0.73 | 1.25 | 0.99 | 0.97 | -0.88 | -47.57% | 0.00 | 11 | 1 | 0.56 | -0.06 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 0.90 | 1.35 | 1.13 | 1.15 | -0.41 | -26.29% | 0.00 | 5 | 64 | 0.56 | -0.06 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 332.50 | 0.82 | 1.59 | 1.21 | 1.29 | +0.07 | +5.74% | 0.00 | 12 | 13 | 0.54 | -0.07 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 1.33 | 1.88 | 1.61 | 1.42 | -0.10 | -6.58% | 0.00 | 2 | 87 | 0.56 | -0.08 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 337.50 | 1.45 | 2.11 | 1.78 | 1.72 | -0.08 | -4.45% | 0.01 | 2 | 9 | 0.55 | -0.10 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 1.97 | 2.97 | 2.47 | 2.09 | -0.64 | -23.45% | 0.01 | 7 | 314 | 0.58 | -0.11 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 342.50 | 2.16 | 2.72 | 2.44 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.55 | -0.12 | 0.01 | -0.36 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 2.32 | 3.65 | 2.99 | 2.36 | -1.52 | -39.18% | 0.01 | 1 | 152 | 0.56 | -0.14 | 0.01 | -0.39 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 347.50 | 2.79 | 4.30 | 3.55 | 3.00 | +0.34 | +12.79% | 0.01 | 11 | 40 | 0.57 | -0.15 | 0.01 | -0.41 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 3.25 | 4.65 | 3.95 | 3.80 | -0.80 | -17.40% | 0.01 | 5 | 323 | 0.56 | -0.17 | 0.01 | -0.44 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 352.50 | 3.70 | 5.15 | 4.43 | % | 0.01 | 0 | 0 | 0.56 | -0.19 | 0.01 | -0.47 | 7/24/2026 4:00:05 PM EST | |||
| 355.00 | 4.20 | 5.70 | 4.95 | 5.05 | -0.11 | -2.14% | 0.01 | 1 | 90 | 0.56 | -0.21 | 0.01 | -0.49 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 357.50 | 4.45 | 5.60 | 5.03 | 5.27 | -1.53 | -22.50% | 0.01 | 1 | 5 | 0.53 | -0.23 | 0.01 | -0.51 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 5.55 | 6.90 | 6.23 | 5.35 | -1.47 | -21.56% | 0.02 | 15 | 83 | 0.55 | -0.25 | 0.01 | -0.54 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 362.50 | 6.15 | 7.70 | 6.93 | 6.45 | -0.46 | -6.66% | 0.02 | 26 | 41 | 0.55 | -0.27 | 0.01 | -0.56 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 6.75 | 8.40 | 7.58 | 7.10 | -1.40 | -16.48% | 0.02 | 22 | 26 | 0.55 | -0.30 | 0.01 | -0.58 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 367.50 | 7.75 | 9.65 | 8.70 | 7.96 | +0.58 | +7.86% | 0.02 | 2 | 2 | 0.56 | -0.32 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 8.55 | 9.75 | 9.15 | 8.86 | -2.04 | -18.72% | 0.02 | 21 | 32 | 0.54 | -0.35 | 0.01 | -0.61 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 372.50 | 8.90 | 11.30 | 10.10 | 9.86 | -1.79 | -15.37% | 0.03 | 17 | 11 | 0.53 | -0.37 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 10.70 | 12.55 | 11.63 | 10.61 | -2.29 | -17.76% | 0.03 | 71 | 151 | 0.55 | -0.40 | 0.01 | -0.63 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 377.50 | 11.55 | 13.40 | 12.48 | 11.70 | -2.00 | -14.60% | 0.03 | 10 | 9 | 0.54 | -0.43 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 13.40 | 14.05 | 13.73 | 14.37 | -0.45 | -3.04% | 0.04 | 12 | 48 | 0.54 | -0.45 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 382.50 | 14.45 | 15.30 | 14.88 | 14.45 | -1.35 | -8.55% | 0.04 | 7 | 16 | 0.54 | -0.48 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 15.95 | 16.70 | 16.33 | 15.58 | -2.38 | -13.26% | 0.04 | 33 | 9 | 0.54 | -0.51 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 387.50 | 17.00 | 18.85 | 17.93 | 16.65 | -1.51 | -8.32% | 0.05 | 3 | 6 | 0.55 | -0.53 | 0.01 | -0.64 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 17.80 | 20.35 | 19.08 | 16.92 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.54 | -0.56 | 0.01 | -0.64 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 392.50 | 20.05 | 21.90 | 20.98 | 19.95 | -0.73 | -3.53% | 0.05 | 2 | 11 | 0.55 | -0.58 | 0.01 | -0.63 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 21.40 | 23.55 | 22.48 | 20.75 | +5.27 | +34.05% | 0.06 | 60 | 4 | 0.55 | -0.61 | 0.01 | -0.62 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 397.50 | 22.65 | 25.05 | 23.85 | % | 0.06 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.60 | 7/24/2026 4:00:05 PM EST | |||
| 400.00 | 25.15 | 26.75 | 25.95 | 23.91 | % | 0.06 | 1 | 0 | 0.56 | -0.66 | 0.01 | -0.59 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 402.50 | 26.15 | 28.75 | 27.45 | 25.46 | % | 0.07 | 5 | 0 | 0.55 | -0.68 | 0.01 | -0.57 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 405.00 | 28.05 | 30.15 | 29.10 | 21.11 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | -0.70 | 0.01 | -0.56 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 407.50 | 30.80 | 32.05 | 31.43 | % | 0.08 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.54 | 7/24/2026 4:00:05 PM EST | |||
| 410.00 | 31.80 | 34.35 | 33.08 | 31.97 | % | 0.08 | 1 | 0 | 0.55 | -0.74 | 0.01 | -0.52 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 412.50 | 33.80 | 36.10 | 34.95 | % | 0.08 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.50 | 7/24/2026 4:00:05 PM EST | |||
| 415.00 | 35.85 | 38.15 | 37.00 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.78 | 0.01 | -0.48 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 417.50 | 38.00 | 40.20 | 39.10 | % | 0.09 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.45 | 7/24/2026 4:00:05 PM EST | |||
| 420.00 | 40.05 | 42.35 | 41.20 | 39.95 | % | 0.10 | 1 | 0 | 0.55 | -0.81 | 0.01 | -0.43 | 7/24/2026 | 7/24/2026 4:00:05 PM EST | |
| 422.50 | 41.85 | 44.60 | 43.23 | % | 0.10 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.41 | 7/24/2026 4:00:05 PM EST | |||
| 425.00 | 44.05 | 47.20 | 45.63 | % | 0.11 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.39 | 7/24/2026 4:00:05 PM EST | |||
| 427.50 | 46.25 | 49.20 | 47.73 | 41.20 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.54 | -0.86 | 0.01 | -0.37 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 48.50 | 51.40 | 49.95 | 45.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.53 | -0.87 | 0.01 | -0.34 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 432.50 | 50.80 | 53.60 | 52.20 | 47.63 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.52 | -0.88 | 0.01 | -0.32 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 53.05 | 55.75 | 54.40 | 52.21 | +2.45 | +4.93% | 0.13 | 1 | 1 | 0.63 | -0.89 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 437.50 | 55.40 | 58.15 | 56.78 | 51.95 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.65 | -0.90 | 0.00 | -0.28 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 57.65 | 60.90 | 59.28 | % | 0.13 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.27 | 7/24/2026 4:00:05 PM EST | |||
| 442.50 | 59.90 | 63.50 | 61.70 | % | 0.14 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.25 | 7/24/2026 4:00:05 PM EST | |||
| 445.00 | 62.35 | 65.85 | 64.10 | % | 0.14 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.23 | 7/24/2026 4:00:05 PM EST | |||
| 447.50 | 64.55 | 68.20 | 66.38 | % | 0.15 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.21 | 7/24/2026 4:00:05 PM EST | |||
| 450.00 | 67.20 | 70.85 | 69.03 | 63.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.75 | -0.94 | 0.00 | -0.20 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 452.50 | 69.60 | 73.10 | 71.35 | % | 0.16 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.18 | 7/24/2026 4:00:05 PM EST | |||
| 455.00 | 71.95 | 75.50 | 73.73 | % | 0.16 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.17 | 7/24/2026 4:00:05 PM EST | |||
| 457.50 | 74.20 | 77.80 | 76.00 | % | 0.17 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.15 | 7/24/2026 4:00:05 PM EST | |||
| 460.00 | 76.70 | 79.95 | 78.33 | % | 0.17 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.13 | 7/24/2026 4:00:05 PM EST | |||
| 462.50 | 79.25 | 82.70 | 80.98 | % | 0.18 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.12 | 7/24/2026 4:00:05 PM EST | |||
| 465.00 | 81.65 | 85.00 | 83.33 | % | 0.18 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.11 | 7/24/2026 4:00:05 PM EST | |||
| 467.50 | 84.15 | 87.55 | 85.85 | % | 0.18 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.10 | 7/24/2026 4:00:05 PM EST | |||
| 470.00 | 86.45 | 89.95 | 88.20 | % | 0.19 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.09 | 7/24/2026 4:00:05 PM EST | |||
| 472.50 | 89.10 | 92.30 | 90.70 | % | 0.19 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.08 | 7/24/2026 4:00:05 PM EST | |||
| 475.00 | 91.40 | 94.95 | 93.18 | % | 0.20 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.07 | 7/24/2026 4:00:05 PM EST | |||
| 477.50 | 93.85 | 97.35 | 95.60 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.06 | 7/24/2026 4:00:05 PM EST | |||
| 480.00 | 96.50 | 99.90 | 98.20 | % | 0.20 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.06 | 7/24/2026 4:00:05 PM EST | |||
| 482.50 | 99.00 | 102.25 | 100.63 | % | 0.21 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 485.00 | 101.35 | 104.85 | 103.10 | % | 0.21 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 7/24/2026 4:00:05 PM EST | |||
| 487.50 | 103.90 | 107.20 | 105.55 | % | 0.22 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 490.00 | 106.30 | 109.70 | 108.00 | % | 0.22 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 7/24/2026 4:00:05 PM EST | |||
| 492.50 | 108.95 | 112.10 | 110.53 | % | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 495.00 | 111.45 | 114.90 | 113.18 | % | 0.23 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 497.50 | 113.95 | 117.25 | 115.60 | % | 0.23 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 500.00 | 116.30 | 119.90 | 118.10 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 505.00 | 121.30 | 124.90 | 123.10 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 510.00 | 126.40 | 129.90 | 128.15 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 515.00 | 131.40 | 134.85 | 133.13 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 520.00 | 136.30 | 139.95 | 138.13 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 525.00 | 141.35 | 145.25 | 143.30 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST |