Options Chain for MICROSOFT CORP COM (MSFT) - $507.23 as of 8/22/2025 8:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 246.15 | 249.30 | 247.73 | % | 0.95 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 270.00 | 235.85 | 239.45 | 237.65 | % | 0.88 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 225.85 | 229.25 | 227.55 | % | 0.81 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 285.00 | 220.90 | 224.50 | 222.70 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 215.85 | 219.50 | 217.68 | % | 0.75 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 295.00 | 211.65 | 214.50 | 213.08 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 206.70 | 209.35 | 208.03 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 305.00 | 200.90 | 204.55 | 202.73 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 195.90 | 199.20 | 197.55 | % | 0.64 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 315.00 | 190.90 | 194.55 | 192.73 | % | 0.61 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 185.95 | 189.25 | 187.60 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 325.00 | 181.15 | 184.30 | 182.73 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 176.50 | 179.40 | 177.95 | % | 0.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 335.00 | 170.95 | 174.60 | 172.78 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 166.30 | 169.30 | 167.80 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 345.00 | 161.20 | 164.35 | 162.78 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 350.00 | 156.85 | 159.20 | 158.03 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 355.00 | 152.05 | 153.85 | 152.95 | 167.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 360.00 | 146.95 | 149.40 | 148.18 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 365.00 | 142.30 | 144.35 | 143.33 | 180.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 370.00 | 137.30 | 138.30 | 137.80 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 375.00 | 132.25 | 133.40 | 132.83 | % | 0.35 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 380.00 | 127.45 | 128.40 | 127.93 | 127.78 | -28.61 | -18.30% | 0.34 | 4 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 385.00 | 122.40 | 123.50 | 122.95 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 390.00 | 117.35 | 119.40 | 118.38 | 132.06 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.71 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 395.00 | 112.35 | 113.40 | 112.88 | % | 0.29 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 400.00 | 107.40 | 109.40 | 108.40 | 106.56 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.69 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 405.00 | 102.50 | 103.50 | 103.00 | 101.92 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 410.00 | 97.40 | 98.45 | 97.93 | 105.25 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.61 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 415.00 | 92.45 | 94.15 | 93.30 | 91.97 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.62 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 420.00 | 87.50 | 88.55 | 88.03 | 109.17 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 425.00 | 82.45 | 84.50 | 83.48 | 81.62 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.56 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 430.00 | 77.50 | 78.55 | 78.03 | 77.53 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.53 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 435.00 | 72.50 | 74.60 | 73.55 | 71.55 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.50 | 1.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 440.00 | 67.60 | 68.60 | 68.10 | 66.00 | -11.05 | -14.35% | 0.15 | 2 | 11 | 0.40 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 445.00 | 62.55 | 63.60 | 63.08 | 60.97 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.38 | 0.99 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 450.00 | 57.70 | 58.55 | 58.13 | 57.00 | -1.00 | -1.73% | 0.13 | 2 | 17 | 0.41 | 0.99 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 455.00 | 51.65 | 53.75 | 52.70 | 52.28 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.40 | 0.98 | 0.00 | -0.11 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 460.00 | 47.75 | 48.80 | 48.28 | 47.32 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.32 | 0.97 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 465.00 | 42.70 | 43.95 | 43.33 | 45.40 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.30 | 0.96 | 0.00 | -0.14 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 470.00 | 38.00 | 39.10 | 38.55 | 41.50 | +3.10 | +8.08% | 0.08 | 2 | 22 | 0.28 | 0.95 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 475.00 | 33.05 | 34.20 | 33.63 | 36.00 | +3.85 | +11.98% | 0.07 | 1 | 9 | 0.26 | 0.93 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 480.00 | 27.95 | 29.40 | 28.68 | 29.20 | +2.20 | +8.15% | 0.06 | 96 | 119 | 0.21 | 0.91 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 485.00 | 24.10 | 24.65 | 24.38 | 24.67 | +1.98 | +8.73% | 0.05 | 35 | 127 | 0.20 | 0.88 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 490.00 | 19.10 | 20.25 | 19.68 | 19.05 | +0.56 | +3.03% | 0.04 | 16 | 147 | 0.19 | 0.84 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 492.50 | 17.25 | 18.10 | 17.68 | 17.45 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.18 | 0.81 | 0.01 | -0.23 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 495.00 | 14.60 | 15.75 | 15.18 | 15.08 | -0.77 | -4.86% | 0.03 | 18 | 57 | 0.18 | 0.78 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 497.50 | 13.65 | 13.85 | 13.75 | 13.70 | +0.55 | +4.19% | 0.03 | 326 | 24 | 0.18 | 0.74 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 500.00 | 11.55 | 11.95 | 11.75 | 11.77 | +0.32 | +2.80% | 0.02 | 464 | 514 | 0.18 | 0.69 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 502.50 | 9.60 | 10.20 | 9.90 | 10.05 | +0.40 | +4.15% | 0.02 | 79 | 21 | 0.17 | 0.64 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 505.00 | 8.20 | 8.60 | 8.40 | 8.50 | +0.25 | +3.03% | 0.02 | 436 | 547 | 0.17 | 0.59 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 507.50 | 7.05 | 7.15 | 7.10 | 7.15 | +0.20 | +2.88% | 0.01 | 942 | 157 | 0.17 | 0.53 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 510.00 | 5.05 | 5.90 | 5.48 | 5.95 | +0.15 | +2.59% | 0.01 | 1,511 | 582 | 0.17 | 0.47 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 512.50 | 4.65 | 4.75 | 4.70 | 4.65 | -0.20 | -4.13% | 0.01 | 477 | 223 | 0.17 | 0.41 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 515.00 | 3.70 | 3.80 | 3.75 | 3.80 | -0.30 | -7.32% | 0.01 | 1,111 | 1,071 | 0.16 | 0.35 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 517.50 | 2.73 | 2.97 | 2.85 | 2.93 | -0.29 | -9.01% | 0.01 | 381 | 396 | 0.16 | 0.29 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 520.00 | 2.26 | 2.32 | 2.29 | 2.25 | -0.29 | -11.42% | 0.00 | 1,513 | 1,361 | 0.16 | 0.24 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 522.50 | 1.74 | 1.79 | 1.77 | 1.77 | -0.27 | -13.24% | 0.00 | 468 | 240 | 0.16 | 0.20 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 525.00 | 1.33 | 1.38 | 1.36 | 1.30 | -0.32 | -19.76% | 0.00 | 1,145 | 1,641 | 0.16 | 0.16 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 527.50 | 1.02 | 1.06 | 1.04 | 1.00 | -0.44 | -30.56% | 0.00 | 130 | 121 | 0.17 | 0.13 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 530.00 | 0.79 | 0.82 | 0.81 | 0.82 | -0.18 | -18.00% | 0.00 | 759 | 1,919 | 0.17 | 0.10 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 532.50 | 0.61 | 0.65 | 0.63 | 0.65 | -0.16 | -19.76% | 0.00 | 36 | 93 | 0.17 | 0.08 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 535.00 | 0.48 | 0.51 | 0.50 | 0.48 | -0.17 | -26.16% | 0.00 | 220 | 944 | 0.17 | 0.07 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 537.50 | 0.38 | 0.41 | 0.40 | 0.38 | -0.22 | -36.67% | 0.00 | 91 | 97 | 0.18 | 0.06 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 540.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.14 | -31.82% | 0.00 | 381 | 1,932 | 0.18 | 0.05 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 542.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.09 | -25.00% | 0.00 | 27 | 42 | 0.18 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 545.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.09 | -30.00% | 0.00 | 82 | 2,161 | 0.19 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 550.00 | 0.16 | 0.17 | 0.17 | 0.15 | -0.06 | -28.58% | 0.00 | 114 | 1,309 | 0.20 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 555.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 127 | 1,383 | 0.21 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 560.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 14 | 864 | 0.22 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 565.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 116 | 548 | 0.23 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 570.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 58 | 10,376 | 0.24 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 575.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 172 | 0.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 580.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 130 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 585.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 66 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 590.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 22 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 595.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 131 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 600.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 229 | 250 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 605.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 44 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 33 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 630.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 29 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 56 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 325.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 355.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 365.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 370.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 149 | 45 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 99 | 53 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.50 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 400.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 405.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 128 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 410.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 37 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 415.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 420.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 37 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 425.00 | 0.04 | 0.08 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.36 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 430.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 38 | 143 | 0.35 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 435.00 | 0.07 | 0.10 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.33 | 0.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 440.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.13 | -54.17% | 0.00 | 42 | 74 | 0.32 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 445.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 16 | 41 | 0.31 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 450.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.13 | -44.83% | 0.00 | 20 | 517 | 0.29 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 455.00 | 0.18 | 0.22 | 0.20 | 0.22 | -0.12 | -35.30% | 0.00 | 39 | 129 | 0.28 | -0.02 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 460.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.19 | -42.23% | 0.00 | 27 | 216 | 0.26 | -0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 465.00 | 0.32 | 0.35 | 0.34 | 0.35 | -0.30 | -46.16% | 0.00 | 63 | 493 | 0.25 | -0.04 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 470.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.44 | -48.89% | 0.00 | 268 | 370 | 0.24 | -0.05 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 475.00 | 0.58 | 0.62 | 0.60 | 0.58 | -0.67 | -53.60% | 0.00 | 156 | 498 | 0.23 | -0.07 | 0.01 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 480.00 | 0.80 | 0.85 | 0.83 | 0.88 | -0.82 | -48.24% | 0.00 | 113 | 769 | 0.21 | -0.09 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 485.00 | 1.15 | 1.20 | 1.18 | 1.17 | -1.10 | -48.46% | 0.00 | 117 | 458 | 0.20 | -0.12 | 0.01 | -0.21 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 490.00 | 1.68 | 1.73 | 1.71 | 1.73 | -1.30 | -42.91% | 0.00 | 340 | 1,586 | 0.19 | -0.16 | 0.01 | -0.22 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 492.50 | 2.04 | 2.10 | 2.07 | 2.11 | -1.60 | -43.13% | 0.00 | 69 | 71 | 0.19 | -0.19 | 0.01 | -0.23 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 495.00 | 2.47 | 2.54 | 2.51 | 2.59 | -1.56 | -37.59% | 0.01 | 210 | 1,288 | 0.19 | -0.22 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 497.50 | 3.00 | 3.10 | 3.05 | 3.15 | -1.91 | -37.75% | 0.01 | 94 | 92 | 0.18 | -0.26 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 500.00 | 3.65 | 3.75 | 3.70 | 3.65 | -2.11 | -36.64% | 0.01 | 212 | 1,315 | 0.18 | -0.31 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 502.50 | 4.40 | 4.55 | 4.48 | 4.48 | -2.39 | -34.79% | 0.01 | 135 | 39 | 0.18 | -0.36 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 505.00 | 5.30 | 5.45 | 5.38 | 5.59 | -2.33 | -29.42% | 0.01 | 521 | 430 | 0.17 | -0.41 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 507.50 | 6.40 | 6.55 | 6.48 | 6.45 | -2.75 | -29.90% | 0.01 | 303 | 343 | 0.17 | -0.47 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 510.00 | 7.60 | 7.75 | 7.68 | 7.90 | -2.60 | -24.77% | 0.02 | 373 | 1,170 | 0.17 | -0.53 | 0.02 | -0.27 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 512.50 | 9.00 | 9.20 | 9.10 | 9.30 | -2.77 | -22.95% | 0.02 | 106 | 106 | 0.17 | -0.59 | 0.02 | -0.26 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 515.00 | 10.60 | 10.75 | 10.68 | 11.00 | -2.07 | -15.84% | 0.02 | 186 | 441 | 0.17 | -0.65 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 517.50 | 12.30 | 12.50 | 12.40 | 12.60 | -2.86 | -18.50% | 0.02 | 20 | 102 | 0.17 | -0.71 | 0.02 | -0.22 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 520.00 | 14.20 | 14.40 | 14.30 | 14.15 | -2.90 | -17.01% | 0.03 | 80 | 759 | 0.17 | -0.76 | 0.02 | -0.20 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 522.50 | 16.15 | 17.45 | 16.80 | 16.70 | -1.65 | -9.00% | 0.03 | 14 | 73 | 0.16 | -0.80 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 525.00 | 18.10 | 18.75 | 18.43 | 18.80 | -1.03 | -5.20% | 0.04 | 8 | 622 | 0.17 | -0.84 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 527.50 | 19.85 | 21.25 | 20.55 | 23.30 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.19 | -0.87 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 530.00 | 22.65 | 23.25 | 22.95 | 23.10 | -0.87 | -3.63% | 0.04 | 66 | 591 | 0.19 | -0.90 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 532.50 | 25.05 | 25.85 | 25.45 | 25.73 | -1.97 | -7.12% | 0.05 | 1 | 25 | 0.22 | -0.92 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 535.00 | 27.40 | 28.35 | 27.88 | 27.28 | -3.12 | -10.27% | 0.05 | 122 | 600 | 0.23 | -0.93 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 537.50 | 29.25 | 31.15 | 30.20 | 29.00 | -2.76 | -8.69% | 0.06 | 25 | 25 | 0.24 | -0.94 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 540.00 | 32.20 | 33.40 | 32.80 | 33.15 | -2.80 | -7.79% | 0.06 | 41 | 35 | 0.25 | -0.95 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 542.50 | 34.40 | 36.45 | 35.43 | 33.94 | -2.80 | -7.63% | 0.07 | 20 | 20 | 0.26 | -0.96 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 545.00 | 36.85 | 38.55 | 37.70 | 37.75 | -0.90 | -2.33% | 0.07 | 1 | 0 | 0.26 | -0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 550.00 | 42.35 | 44.40 | 43.38 | 43.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 555.00 | 47.30 | 48.45 | 47.88 | 33.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:57 PM EST |
| 560.00 | 52.35 | 53.35 | 52.85 | 49.61 | -4.89 | -8.98% | 0.09 | 1 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 565.00 | 57.35 | 58.35 | 57.85 | % | 0.10 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 570.00 | 61.30 | 63.35 | 62.33 | 63.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 575.00 | 67.35 | 68.40 | 67.88 | 69.85 | % | 0.12 | 1 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 580.00 | 72.30 | 73.40 | 72.85 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 585.00 | 77.35 | 78.40 | 77.88 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 590.00 | 81.35 | 84.40 | 82.88 | 68.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:57 PM EST |
| 595.00 | 86.35 | 89.35 | 87.85 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 600.00 | 92.30 | 93.45 | 92.88 | 65.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 605.00 | 97.15 | 98.35 | 97.75 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 610.00 | 102.35 | 103.35 | 102.85 | 96.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 615.00 | 107.35 | 108.35 | 107.85 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 620.00 | 111.35 | 114.40 | 112.88 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 625.00 | 116.40 | 118.40 | 117.40 | % | 0.19 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 630.00 | 121.35 | 123.40 | 122.38 | 96.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 635.00 | 126.55 | 128.95 | 127.75 | 101.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |
| 640.00 | 131.35 | 134.40 | 132.88 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 645.00 | 137.35 | 138.35 | 137.85 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 650.00 | 141.40 | 144.35 | 142.88 | 114.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:57 PM EST |