Options Chain for MICROSOFT CORP COM (MSFT) - $509.64 as of 8/29/2025 3:40:19 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 | 245.00 | 248.85 | 246.93 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 270.00 | 235.10 | 238.85 | 236.98 | % | 0.88 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 280.00 | 225.15 | 228.85 | 227.00 | % | 0.81 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 285.00 | 220.05 | 223.80 | 221.93 | % | 0.78 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 290.00 | 215.05 | 218.90 | 216.98 | 216.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 295.00 | 210.15 | 213.90 | 212.03 | % | 0.72 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 300.00 | 205.20 | 208.90 | 207.05 | 201.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 305.00 | 200.10 | 203.90 | 202.00 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 310.00 | 195.20 | 198.90 | 197.05 | % | 0.64 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 315.00 | 190.20 | 193.85 | 192.03 | 207.95 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:46 PM EST |
| 320.00 | 185.20 | 188.95 | 187.08 | % | 0.58 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 325.00 | 180.20 | 183.85 | 182.03 | % | 0.56 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 330.00 | 175.25 | 179.00 | 177.13 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 335.00 | 170.25 | 174.00 | 172.13 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 340.00 | 165.15 | 168.90 | 167.03 | 186.32 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:46 PM EST |
| 345.00 | 160.15 | 164.00 | 162.08 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 350.00 | 155.30 | 158.90 | 157.10 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 355.00 | 150.30 | 154.05 | 152.18 | 152.21 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 360.00 | 145.30 | 148.60 | 146.95 | 147.42 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 365.00 | 140.25 | 144.05 | 142.15 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 370.00 | 135.30 | 138.65 | 136.98 | % | 0.37 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 375.00 | 130.30 | 133.65 | 131.98 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 380.00 | 125.35 | 128.65 | 127.00 | 143.67 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:46 PM EST |
| 385.00 | 120.35 | 123.70 | 122.03 | 125.86 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 390.00 | 115.35 | 118.70 | 117.03 | 118.02 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 395.00 | 110.40 | 113.70 | 112.05 | 123.99 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 400.00 | 105.40 | 108.75 | 107.08 | 106.60 | -1.87 | -1.73% | 0.27 | 1 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 405.00 | 100.40 | 103.75 | 102.08 | 113.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 410.00 | 95.45 | 98.70 | 97.08 | 98.17 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 415.00 | 90.45 | 94.20 | 92.33 | 100.64 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.70 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 420.00 | 85.50 | 89.25 | 87.38 | 97.28 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.66 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 425.00 | 80.95 | 83.85 | 82.40 | 82.44 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.63 | 1.00 | 0.00 | -0.02 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 430.00 | 75.50 | 78.85 | 77.18 | 79.37 | -1.58 | -1.96% | 0.18 | 7 | 10 | 0.60 | 1.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 435.00 | 70.55 | 73.90 | 72.23 | 73.17 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.57 | 0.99 | 0.00 | -0.06 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 440.00 | 65.55 | 68.90 | 67.23 | 68.46 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.54 | 0.99 | 0.00 | -0.08 | 8/20/2025 | 8/29/2025 3:59:46 PM EST |
| 445.00 | 60.65 | 63.95 | 62.30 | 62.05 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.51 | 0.99 | 0.00 | -0.09 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 450.00 | 55.65 | 58.95 | 57.30 | 57.36 | -3.06 | -5.07% | 0.13 | 5 | 59 | 0.48 | 0.98 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 455.00 | 50.75 | 54.05 | 52.40 | 52.25 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.44 | 0.97 | 0.00 | -0.13 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 460.00 | 45.75 | 49.10 | 47.43 | 48.65 | +0.35 | +0.73% | 0.10 | 1 | 2 | 0.41 | 0.96 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 465.00 | 41.40 | 44.25 | 42.83 | 43.80 | -2.14 | -4.66% | 0.09 | 1 | 23 | 0.38 | 0.94 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 470.00 | 37.05 | 38.60 | 37.83 | 38.15 | -3.35 | -8.08% | 0.08 | 3 | 59 | 0.34 | 0.93 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 475.00 | 31.80 | 33.55 | 32.68 | 34.80 | +4.75 | +15.81% | 0.07 | 4 | 27 | 0.33 | 0.90 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 480.00 | 27.50 | 30.55 | 29.03 | 30.81 | +0.94 | +3.15% | 0.06 | 6 | 253 | 0.30 | 0.88 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 485.00 | 23.05 | 24.70 | 23.88 | 25.80 | +2.41 | +10.31% | 0.05 | 6 | 37 | 0.18 | 0.84 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 490.00 | 19.15 | 21.55 | 20.35 | 21.10 | -1.38 | -6.14% | 0.04 | 11 | 262 | 0.19 | 0.80 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 492.50 | 15.50 | 19.50 | 17.50 | 17.00 | -2.75 | -13.93% | 0.04 | 8 | 26 | 0.20 | 0.77 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 495.00 | 14.45 | 16.70 | 15.58 | 14.95 | -2.86 | -16.06% | 0.03 | 33 | 610 | 0.19 | 0.74 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 497.50 | 12.50 | 15.30 | 13.90 | 14.29 | -1.41 | -8.99% | 0.03 | 24 | 70 | 0.19 | 0.70 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 500.00 | 11.15 | 13.65 | 12.40 | 11.45 | -3.39 | -22.85% | 0.02 | 166 | 1,485 | 0.18 | 0.66 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 502.50 | 9.10 | 11.60 | 10.35 | 11.22 | -1.03 | -8.41% | 0.02 | 42 | 142 | 0.18 | 0.61 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 505.00 | 7.45 | 9.15 | 8.30 | 8.25 | -2.15 | -20.68% | 0.02 | 649 | 846 | 0.18 | 0.56 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 507.50 | 6.10 | 7.25 | 6.68 | 7.00 | -1.80 | -20.46% | 0.01 | 486 | 246 | 0.18 | 0.50 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 510.00 | 5.05 | 6.25 | 5.65 | 5.76 | -1.54 | -21.10% | 0.01 | 975 | 849 | 0.17 | 0.44 | 0.02 | -0.27 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 512.50 | 4.65 | 5.50 | 5.08 | 4.65 | -1.39 | -23.02% | 0.01 | 339 | 150 | 0.17 | 0.38 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 515.00 | 3.15 | 4.15 | 3.65 | 3.64 | -1.26 | -25.72% | 0.01 | 507 | 1,064 | 0.17 | 0.33 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 517.50 | 2.79 | 4.10 | 3.45 | 2.97 | -1.08 | -26.67% | 0.01 | 159 | 110 | 0.17 | 0.28 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 520.00 | 2.30 | 2.56 | 2.43 | 2.24 | -0.91 | -28.89% | 0.00 | 980 | 1,144 | 0.17 | 0.23 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 522.50 | 1.60 | 1.90 | 1.75 | 1.79 | -0.71 | -28.40% | 0.00 | 95 | 179 | 0.17 | 0.19 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 525.00 | 1.30 | 1.61 | 1.46 | 1.29 | -0.61 | -32.11% | 0.00 | 796 | 1,452 | 0.17 | 0.15 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 527.50 | 1.01 | 1.26 | 1.14 | 1.09 | -0.40 | -26.85% | 0.00 | 76 | 137 | 0.17 | 0.12 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 530.00 | 0.75 | 1.00 | 0.88 | 0.74 | -0.38 | -33.93% | 0.00 | 557 | 2,605 | 0.17 | 0.10 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 532.50 | 0.35 | 0.75 | 0.55 | 0.55 | -0.38 | -40.86% | 0.00 | 16 | 275 | 0.17 | 0.08 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 535.00 | 0.05 | 0.45 | 0.25 | 0.42 | -0.25 | -37.32% | 0.00 | 473 | 782 | 0.17 | 0.06 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 537.50 | 0.10 | 0.34 | 0.22 | 0.38 | -0.11 | -22.45% | 0.00 | 159 | 272 | 0.17 | 0.05 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 540.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.13 | -34.22% | 0.00 | 332 | 615 | 0.17 | 0.04 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 542.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.04% | 0.00 | 3 | 23 | 0.18 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 545.00 | 0.00 | 0.15 | 0.08 | 0.16 | -0.07 | -30.44% | 0.00 | 61 | 1,423 | 0.18 | 0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 550.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 120 | 1,135 | 0.19 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 555.00 | 0.01 | 0.07 | 0.04 | 0.08 | -0.03 | -27.28% | 0.00 | 34 | 1,314 | 0.19 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 560.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 17 | 653 | 0.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 565.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 93 | 437 | 0.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 570.00 | 0.02 | 0.24 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 158 | 0.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 575.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 310 | 0.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 580.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 246 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 585.00 | 0.01 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 590.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 595.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.28 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 600.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 605.00 | 0.01 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.31 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 610.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 32 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 615.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.34 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 620.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:46 PM EST |
| 625.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 630.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 635.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:46 PM EST |
| 640.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 645.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:46 PM EST |
| 650.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:46 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:46 PM EST |
| 280.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 290.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 295.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 55 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 305.00 | 0.00 | 0.42 | 0.21 | 0.01 | % | 0.00 | 49 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 310.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 315.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 325.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 335.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 340.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 188 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 345.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 39 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 350.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |
| 355.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 360.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:46 PM EST |
| 365.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 17 | 0.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:46 PM EST |
| 385.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.51 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 390.00 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:46 PM EST |
| 395.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 400.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 64 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 405.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.44 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 420.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 425.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 430.00 | 0.00 | 0.29 | 0.15 | 0.11 | +0.04 | +57.15% | 0.00 | 23 | 54 | 0.37 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 435.00 | 0.00 | 0.17 | 0.09 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 55 | 0.36 | -0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 440.00 | 0.03 | 0.19 | 0.11 | 0.13 | +0.03 | +30.00% | 0.00 | 18 | 195 | 0.34 | -0.01 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 445.00 | 0.19 | 0.22 | 0.21 | 0.16 | +0.03 | +23.08% | 0.00 | 2 | 67 | 0.33 | -0.01 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 450.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.09 | +52.95% | 0.00 | 69 | 129 | 0.31 | -0.02 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 455.00 | 0.07 | 0.31 | 0.19 | 0.26 | +0.02 | +8.34% | 0.00 | 22 | 457 | 0.29 | -0.03 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 460.00 | 0.34 | 0.38 | 0.36 | 0.33 | +0.12 | +57.15% | 0.00 | 21 | 187 | 0.28 | -0.04 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 465.00 | 0.03 | 0.47 | 0.25 | 0.49 | +0.23 | +88.47% | 0.00 | 39 | 911 | 0.26 | -0.06 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 470.00 | 0.45 | 0.63 | 0.54 | 0.60 | +0.26 | +76.48% | 0.00 | 298 | 833 | 0.25 | -0.07 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 475.00 | 0.55 | 1.20 | 0.88 | 0.83 | +0.38 | +84.45% | 0.00 | 212 | 382 | 0.24 | -0.10 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 480.00 | 0.83 | 1.09 | 0.96 | 1.10 | +0.42 | +61.77% | 0.00 | 159 | 832 | 0.23 | -0.12 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 485.00 | 1.25 | 1.71 | 1.48 | 1.52 | +0.53 | +53.54% | 0.00 | 111 | 711 | 0.22 | -0.16 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 490.00 | 2.04 | 2.32 | 2.18 | 2.13 | +0.73 | +52.15% | 0.00 | 450 | 1,852 | 0.21 | -0.20 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 492.50 | 2.23 | 3.00 | 2.62 | 2.40 | +0.68 | +39.54% | 0.01 | 69 | 179 | 0.20 | -0.23 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 495.00 | 2.71 | 3.05 | 2.88 | 3.06 | +1.04 | +51.49% | 0.01 | 512 | 1,986 | 0.20 | -0.26 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 497.50 | 2.89 | 4.05 | 3.47 | 3.38 | +1.01 | +42.62% | 0.01 | 72 | 89 | 0.19 | -0.30 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 500.00 | 3.80 | 4.50 | 4.15 | 4.50 | +1.40 | +45.17% | 0.01 | 281 | 1,172 | 0.19 | -0.34 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 502.50 | 3.35 | 5.30 | 4.33 | 5.20 | +1.70 | +48.58% | 0.01 | 91 | 183 | 0.19 | -0.39 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 505.00 | 5.50 | 7.05 | 6.28 | 6.14 | +1.84 | +42.80% | 0.01 | 528 | 845 | 0.18 | -0.44 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 507.50 | 5.15 | 8.10 | 6.63 | 6.59 | +1.59 | +31.80% | 0.01 | 759 | 327 | 0.18 | -0.50 | 0.02 | -0.28 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 510.00 | 7.20 | 8.45 | 7.83 | 8.60 | +2.35 | +37.60% | 0.02 | 505 | 720 | 0.18 | -0.56 | 0.02 | -0.27 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 512.50 | 8.60 | 10.85 | 9.73 | 9.15 | +1.88 | +25.86% | 0.02 | 146 | 100 | 0.18 | -0.62 | 0.02 | -0.25 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 515.00 | 9.30 | 12.40 | 10.85 | 10.90 | +2.18 | +25.00% | 0.02 | 42 | 514 | 0.18 | -0.67 | 0.02 | -0.24 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 517.50 | 11.90 | 14.15 | 13.03 | 13.40 | +3.20 | +31.38% | 0.03 | 21 | 15 | 0.18 | -0.72 | 0.02 | -0.22 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 520.00 | 13.10 | 16.20 | 14.65 | 15.30 | +3.15 | +25.93% | 0.03 | 31 | 1,562 | 0.18 | -0.77 | 0.02 | -0.20 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 522.50 | 15.85 | 17.75 | 16.80 | 17.35 | +3.65 | +26.65% | 0.03 | 31 | 25 | 0.21 | -0.81 | 0.02 | -0.17 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 525.00 | 18.60 | 19.85 | 19.23 | 16.98 | +1.46 | +9.41% | 0.04 | 28 | 10,663 | 0.22 | -0.85 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 527.50 | 20.60 | 22.70 | 21.65 | 19.51 | +0.41 | +2.15% | 0.04 | 20 | 9 | 0.24 | -0.88 | 0.01 | -0.13 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 530.00 | 22.80 | 24.20 | 23.50 | 21.06 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.24 | -0.90 | 0.01 | -0.11 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 532.50 | 24.65 | 28.00 | 26.33 | % | 0.05 | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.09 | 8/29/2025 3:59:46 PM EST | |||
| 535.00 | 27.10 | 30.35 | 28.73 | 25.60 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.27 | -0.94 | 0.01 | -0.08 | 8/28/2025 | 8/29/2025 3:59:46 PM EST |
| 537.50 | 29.50 | 32.90 | 31.20 | 35.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.06 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 540.00 | 31.65 | 35.40 | 33.53 | 32.34 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 3:59:46 PM EST |
| 542.50 | 34.65 | 37.85 | 36.25 | % | 0.07 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.04 | 8/29/2025 3:59:46 PM EST | |||
| 545.00 | 37.00 | 40.40 | 38.70 | 37.26 | +0.71 | +1.95% | 0.07 | 1 | 0 | 0.34 | -0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 550.00 | 42.10 | 45.40 | 43.75 | 41.34 | -1.92 | -4.44% | 0.08 | 1 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 555.00 | 47.00 | 50.30 | 48.65 | 47.25 | % | 0.09 | 1 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:46 PM EST | |
| 560.00 | 51.85 | 54.55 | 53.20 | 51.46 | -0.86 | -1.65% | 0.10 | 1 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:46 PM EST |
| 565.00 | 57.25 | 60.40 | 58.83 | % | 0.10 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 570.00 | 62.00 | 65.40 | 63.70 | % | 0.11 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 575.00 | 67.05 | 70.40 | 68.73 | % | 0.12 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 580.00 | 72.00 | 75.35 | 73.68 | 52.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:46 PM EST |
| 585.00 | 77.00 | 80.40 | 78.70 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 590.00 | 81.60 | 85.35 | 83.48 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 595.00 | 86.60 | 90.35 | 88.48 | 79.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:46 PM EST |
| 600.00 | 91.60 | 95.35 | 93.48 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 605.00 | 97.05 | 100.35 | 98.70 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 610.00 | 102.05 | 105.35 | 103.70 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 615.00 | 107.30 | 109.90 | 108.60 | 108.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 620.00 | 111.75 | 115.45 | 113.60 | 113.33 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:46 PM EST |
| 625.00 | 116.60 | 120.35 | 118.48 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 630.00 | 121.75 | 125.35 | 123.55 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 635.00 | 126.60 | 130.35 | 128.48 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 640.00 | 131.60 | 135.35 | 133.48 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 645.00 | 136.60 | 140.35 | 138.48 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:46 PM EST | |||
| 650.00 | 141.60 | 145.35 | 143.48 | 144.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:46 PM EST |