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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 165.70 | 169.55 | 167.63 | 188.35 | 0.00 | 0.00% | 0.78 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 161.10 | 164.60 | 162.85 | 172.63 | 0.00 | 0.00% | 0.74 | 0 | 44 | 0.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 4:00:05 PM EST |
| 225.00 | 156.15 | 159.60 | 157.88 | 150.91 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 151.15 | 154.65 | 152.90 | 155.15 | -7.35 | -4.53% | 0.66 | 3 | 54 | 0.80 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 235.00 | 146.20 | 149.70 | 147.95 | 195.04 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.77 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 141.30 | 144.75 | 143.03 | 113.22 | 0.00 | 0.00% | 0.60 | 0 | 12 | 0.75 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/24/2026 4:00:05 PM EST |
| 245.00 | 136.30 | 139.85 | 138.08 | 109.02 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.02 | 6/25/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 131.35 | 134.95 | 133.15 | 150.95 | 0.00 | 0.00% | 0.53 | 0 | 42 | 0.70 | 1.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 255.00 | 126.25 | 130.00 | 128.13 | 179.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.02 | 6/4/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 121.45 | 125.05 | 123.25 | 137.89 | 0.00 | 0.00% | 0.47 | 0 | 35 | 0.65 | 0.99 | 0.00 | -0.03 | 7/15/2026 | 7/24/2026 4:00:05 PM EST |
| 265.00 | 116.60 | 120.10 | 118.35 | 120.90 | 0.00 | 0.00% | 0.45 | 0 | 23 | 0.62 | 0.99 | 0.00 | -0.03 | 7/8/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 111.35 | 115.20 | 113.28 | 123.60 | 0.00 | 0.00% | 0.42 | 0 | 46 | 0.60 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 275.00 | 106.80 | 110.35 | 108.58 | 113.70 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.58 | 0.98 | 0.00 | -0.04 | 7/13/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 102.50 | 105.00 | 103.75 | 113.35 | 0.00 | 0.00% | 0.37 | 0 | 128 | 0.54 | 0.98 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 97.65 | 100.50 | 99.08 | 103.48 | 0.00 | 0.00% | 0.35 | 0 | 819 | 0.54 | 0.97 | 0.00 | -0.05 | 7/14/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 92.85 | 95.40 | 94.13 | 105.00 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.35 | 0.97 | 0.00 | -0.06 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 88.00 | 90.65 | 89.33 | 96.65 | 0.00 | 0.00% | 0.30 | 0 | 43 | 0.49 | 0.96 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 83.50 | 85.80 | 84.65 | 86.50 | +1.75 | +2.07% | 0.28 | 9 | 266 | 0.38 | 0.95 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 78.85 | 81.25 | 80.05 | 80.85 | -6.80 | -7.76% | 0.26 | 26 | 118 | 0.39 | 0.94 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 74.50 | 76.60 | 75.55 | 72.57 | 0.00 | 0.00% | 0.24 | 0 | 500 | 0.40 | 0.93 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 69.95 | 72.20 | 71.08 | 71.65 | -6.50 | -8.32% | 0.23 | 4 | 69 | 0.39 | 0.91 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 65.50 | 67.75 | 66.63 | 66.02 | 0.00 | 0.00% | 0.21 | 0 | 194 | 0.39 | 0.89 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 61.00 | 63.45 | 62.23 | 64.96 | +3.55 | +5.79% | 0.19 | 2 | 66 | 0.39 | 0.87 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 56.85 | 59.20 | 58.03 | 58.75 | +0.93 | +1.61% | 0.18 | 12 | 771 | 0.39 | 0.85 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 52.95 | 55.10 | 54.03 | 57.35 | +3.20 | +5.91% | 0.16 | 1 | 79 | 0.39 | 0.83 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 48.85 | 51.10 | 49.98 | 50.35 | 0.00 | 0.00% | 0.15 | 0 | 216 | 0.38 | 0.81 | 0.00 | -0.16 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 45.45 | 47.30 | 46.38 | 48.35 | -3.70 | -7.11% | 0.13 | 2 | 103 | 0.39 | 0.78 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 41.85 | 43.60 | 42.73 | 44.10 | +2.95 | +7.17% | 0.12 | 8 | 888 | 0.39 | 0.75 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 38.20 | 40.10 | 39.15 | 40.80 | +2.60 | +6.81% | 0.11 | 20 | 433 | 0.38 | 0.72 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 35.00 | 36.75 | 35.88 | 37.35 | +1.14 | +3.15% | 0.10 | 38 | 2,127 | 0.38 | 0.69 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 32.00 | 33.50 | 32.75 | 34.25 | +3.06 | +9.82% | 0.09 | 27 | 697 | 0.38 | 0.66 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 29.30 | 30.50 | 29.90 | 30.70 | +0.79 | +2.65% | 0.08 | 39 | 2,941 | 0.38 | 0.62 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 26.60 | 27.65 | 27.13 | 27.70 | +0.35 | +1.28% | 0.07 | 13 | 767 | 0.38 | 0.59 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 24.15 | 25.05 | 24.60 | 24.36 | -0.39 | -1.58% | 0.06 | 156 | 4,745 | 0.38 | 0.55 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 21.80 | 22.65 | 22.23 | 22.70 | +0.50 | +2.26% | 0.06 | 160 | 1,116 | 0.38 | 0.52 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 19.60 | 20.50 | 20.05 | 20.56 | -0.44 | -2.10% | 0.05 | 273 | 5,233 | 0.38 | 0.49 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 17.60 | 17.90 | 17.75 | 17.90 | -1.10 | -5.79% | 0.04 | 378 | 825 | 0.38 | 0.45 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 15.75 | 16.20 | 15.98 | 15.98 | -0.97 | -5.73% | 0.04 | 847 | 11,475 | 0.38 | 0.42 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 14.10 | 14.55 | 14.33 | 14.30 | -0.45 | -3.06% | 0.04 | 212 | 4,654 | 0.38 | 0.39 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 12.40 | 12.95 | 12.68 | 13.00 | 0.00 | 0.00% | 0.03 | 201 | 7,656 | 0.38 | 0.36 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 11.10 | 11.80 | 11.45 | 11.78 | -0.07 | -0.60% | 0.03 | 116 | 919 | 0.38 | 0.33 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 10.00 | 10.25 | 10.13 | 10.33 | -0.10 | -0.96% | 0.02 | 314 | 10,291 | 0.38 | 0.30 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 8.75 | 9.25 | 9.00 | 9.35 | +0.10 | +1.09% | 0.02 | 116 | 4,640 | 0.39 | 0.27 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 7.70 | 8.50 | 8.10 | 8.35 | -0.28 | -3.25% | 0.02 | 206 | 7,479 | 0.39 | 0.25 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 6.70 | 7.50 | 7.10 | 7.57 | -0.14 | -1.82% | 0.02 | 89 | 303 | 0.39 | 0.23 | 0.01 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 6.05 | 6.35 | 6.20 | 6.50 | -0.30 | -4.42% | 0.01 | 537 | 13,835 | 0.39 | 0.21 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 5.30 | 6.00 | 5.65 | 6.03 | -0.07 | -1.15% | 0.01 | 84 | 1,105 | 0.39 | 0.19 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 4.80 | 4.95 | 4.88 | 4.90 | -0.55 | -10.10% | 0.01 | 972 | 32,448 | 0.39 | 0.17 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 455.00 | 4.05 | 4.90 | 4.48 | 4.55 | -0.27 | -5.61% | 0.01 | 25 | 2,532 | 0.40 | 0.15 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 3.80 | 3.95 | 3.88 | 4.06 | -0.16 | -3.80% | 0.01 | 241 | 11,380 | 0.40 | 0.13 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 2.92 | 3.80 | 3.36 | 3.65 | -0.20 | -5.20% | 0.01 | 28 | 816 | 0.40 | 0.12 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 2.95 | 3.40 | 3.18 | 3.37 | +0.07 | +2.13% | 0.01 | 98 | 10,341 | 0.41 | 0.11 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 2.58 | 2.92 | 2.75 | 2.86 | -0.11 | -3.71% | 0.01 | 93 | 1,612 | 0.40 | 0.10 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 2.30 | 2.61 | 2.46 | 2.55 | -0.10 | -3.78% | 0.01 | 710 | 10,549 | 0.41 | 0.09 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 485.00 | 2.09 | 2.39 | 2.24 | 2.34 | -0.14 | -5.65% | 0.00 | 104 | 420 | 0.41 | 0.08 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 1.79 | 2.01 | 1.90 | 2.04 | -0.04 | -1.93% | 0.00 | 27 | 6,009 | 0.41 | 0.07 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 1.58 | 1.94 | 1.76 | 1.98 | +0.03 | +1.54% | 0.00 | 12 | 246 | 0.42 | 0.06 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 1.49 | 1.65 | 1.57 | 1.56 | -0.15 | -8.78% | 0.00 | 766 | 21,224 | 0.42 | 0.05 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 505.00 | 1.36 | 1.61 | 1.49 | 1.52 | -0.07 | -4.41% | 0.00 | 1 | 395 | 0.43 | 0.05 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 1.19 | 1.44 | 1.32 | 1.43 | +0.09 | +6.72% | 0.00 | 131 | 6,928 | 0.43 | 0.04 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 515.00 | 1.04 | 1.32 | 1.18 | 1.28 | -0.03 | -2.29% | 0.00 | 4 | 301 | 0.43 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.01 | -0.91% | 0.00 | 261 | 13,681 | 0.43 | 0.03 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 0.82 | 1.09 | 0.96 | 1.03 | +0.03 | +3.00% | 0.00 | 1 | 1,139 | 0.43 | 0.03 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 530.00 | 0.80 | 0.99 | 0.90 | 0.96 | +0.08 | +9.10% | 0.00 | 21 | 22,978 | 0.44 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 535.00 | 0.66 | 0.91 | 0.79 | 0.88 | +0.05 | +6.03% | 0.00 | 5 | 274 | 0.44 | 0.02 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 540.00 | 0.70 | 0.99 | 0.85 | 0.76 | -0.04 | -5.00% | 0.00 | 15 | 3,641 | 0.46 | 0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 545.00 | 0.51 | 0.76 | 0.64 | 0.70 | -0.05 | -6.67% | 0.00 | 3 | 220 | 0.44 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 550.00 | 0.56 | 0.63 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 147 | 6,719 | 0.45 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 555.00 | 0.46 | 0.62 | 0.54 | 0.51 | -0.02 | -3.78% | 0.00 | 4 | 34 | 0.45 | 0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 560.00 | 0.32 | 0.59 | 0.46 | 0.53 | -0.01 | -1.86% | 0.00 | 19 | 2,659 | 0.45 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 565.00 | 0.25 | 0.55 | 0.40 | 0.50 | +0.08 | +19.05% | 0.00 | 12 | 33 | 0.45 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 570.00 | 0.37 | 0.52 | 0.45 | 0.45 | +0.01 | +2.28% | 0.00 | 2 | 1,725 | 0.47 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 575.00 | 0.17 | 0.75 | 0.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 580.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.03 | +8.11% | 0.00 | 15 | 8,990 | 0.48 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 0.28 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00% | 0.00 | 13 | 2,107 | 0.48 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 0.08 | 0.32 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 30 | 6,552 | 0.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 610.00 | 0.19 | 0.35 | 0.27 | 0.27 | -0.23 | -46.00% | 0.00 | 2 | 3,049 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 0.12 | 0.24 | 0.18 | 0.12 | -0.17 | -58.63% | 0.00 | 4 | 1,107 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 630.00 | 0.07 | 0.25 | 0.16 | 0.19 | -0.04 | -17.40% | 0.00 | 4 | 658 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 0.01 | 0.23 | 0.12 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 1,138 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 650.00 | 0.14 | 0.21 | 0.18 | 0.12 | -0.03 | -20.00% | 0.00 | 6 | 3,626 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 0.06 | 0.25 | 0.16 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 409 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 670.00 | 0.01 | 0.22 | 0.12 | 0.22 | +0.08 | +57.15% | 0.00 | 1 | 470 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 680.00 | 0.10 | 0.16 | 0.13 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 3,263 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 700.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 1,433 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 720.00 | 0.05 | 0.30 | 0.18 | 0.08 | -0.10 | -55.56% | 0.00 | 6 | 224 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 740.00 | 0.05 | 0.16 | 0.11 | 0.16 | +0.09 | +128.58% | 0.00 | 9 | 622 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 760.00 | 0.05 | 0.19 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 3 | 708 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 780.00 | 0.05 | 0.19 | 0.12 | 0.05 | -0.07 | -58.34% | 0.00 | 13 | 230 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 800.00 | 0.04 | 0.14 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 241 | 10,300 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.01 | 0.20 | 0.11 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 500 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:05 PM EST |
| 225.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 143 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 0.14 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 2 | 815 | 0.51 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 235.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.51 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 240.00 | 0.10 | 0.22 | 0.16 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 296 | 0.50 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.43 | 0.00 | 0.00 | -0.02 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 250.00 | 0.13 | 0.22 | 0.18 | 0.17 | -0.10 | -37.04% | 0.00 | 4 | 364 | 0.47 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 255.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.12 | -37.50% | 0.00 | 36 | 154 | 0.46 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 260.00 | 0.20 | 0.37 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.45 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 265.00 | 0.28 | 0.50 | 0.39 | 0.30 | -0.21 | -41.18% | 0.00 | 15 | 314 | 0.45 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 270.00 | 0.35 | 0.59 | 0.47 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.45 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 275.00 | 0.44 | 0.86 | 0.65 | 0.49 | -0.20 | -28.99% | 0.00 | 3 | 1,271 | 0.45 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 280.00 | 0.54 | 0.72 | 0.63 | 0.60 | -0.19 | -24.06% | 0.00 | 28 | 839 | 0.43 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 285.00 | 0.67 | 0.95 | 0.81 | 0.71 | -0.31 | -30.40% | 0.00 | 31 | 1,857 | 0.43 | -0.03 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 290.00 | 0.77 | 1.02 | 0.90 | 0.88 | -0.25 | -22.13% | 0.00 | 41 | 1,686 | 0.41 | -0.03 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 295.00 | 0.84 | 1.17 | 1.01 | 1.10 | -0.36 | -24.66% | 0.00 | 141 | 1,275 | 0.40 | -0.04 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 300.00 | 1.29 | 1.54 | 1.42 | 1.38 | -0.39 | -22.04% | 0.00 | 192 | 5,675 | 0.41 | -0.05 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 305.00 | 1.59 | 1.89 | 1.74 | 1.66 | -0.49 | -22.80% | 0.01 | 18 | 363 | 0.40 | -0.06 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 310.00 | 1.94 | 2.32 | 2.13 | 2.01 | -0.58 | -22.40% | 0.01 | 148 | 5,549 | 0.40 | -0.07 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 315.00 | 2.43 | 2.79 | 2.61 | 2.49 | -0.81 | -24.55% | 0.01 | 77 | 430 | 0.40 | -0.09 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 320.00 | 2.98 | 3.60 | 3.29 | 3.02 | -0.93 | -23.55% | 0.01 | 155 | 6,917 | 0.40 | -0.11 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 325.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.85 | -18.28% | 0.01 | 169 | 569 | 0.39 | -0.13 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 330.00 | 4.35 | 5.10 | 4.73 | 4.42 | -1.15 | -20.65% | 0.01 | 126 | 10,448 | 0.39 | -0.15 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 335.00 | 5.25 | 5.70 | 5.48 | 5.30 | -1.19 | -18.34% | 0.02 | 271 | 764 | 0.39 | -0.17 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 340.00 | 6.15 | 7.05 | 6.60 | 6.54 | -1.20 | -15.51% | 0.02 | 554 | 7,493 | 0.39 | -0.19 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 345.00 | 7.75 | 8.35 | 8.05 | 7.65 | -1.02 | -11.77% | 0.02 | 100 | 996 | 0.39 | -0.22 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 350.00 | 9.10 | 9.60 | 9.35 | 8.90 | -1.11 | -11.09% | 0.03 | 811 | 11,174 | 0.39 | -0.25 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 355.00 | 10.70 | 11.15 | 10.93 | 10.78 | -0.97 | -8.26% | 0.03 | 280 | 762 | 0.39 | -0.28 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 360.00 | 12.40 | 12.80 | 12.60 | 12.16 | -1.14 | -8.58% | 0.03 | 1,084 | 13,343 | 0.39 | -0.31 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 365.00 | 14.25 | 14.70 | 14.48 | 13.97 | -1.68 | -10.74% | 0.04 | 214 | 667 | 0.39 | -0.34 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 370.00 | 16.00 | 17.00 | 16.50 | 16.48 | -1.52 | -8.45% | 0.04 | 1,338 | 8,703 | 0.39 | -0.38 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 375.00 | 18.60 | 19.25 | 18.93 | 18.28 | -2.47 | -11.91% | 0.05 | 357 | 1,709 | 0.39 | -0.41 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 380.00 | 21.00 | 21.50 | 21.25 | 20.28 | -1.92 | -8.65% | 0.06 | 350 | 9,242 | 0.39 | -0.45 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 385.00 | 23.65 | 24.45 | 24.05 | 23.65 | -0.95 | -3.87% | 0.06 | 119 | 772 | 0.39 | -0.48 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 390.00 | 26.05 | 26.95 | 26.50 | 25.80 | -1.73 | -6.29% | 0.07 | 249 | 7,916 | 0.38 | -0.51 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 395.00 | 29.05 | 30.05 | 29.55 | 28.72 | -1.73 | -5.69% | 0.07 | 44 | 574 | 0.39 | -0.55 | 0.01 | -0.22 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 400.00 | 32.10 | 33.20 | 32.65 | 32.09 | -2.91 | -8.32% | 0.08 | 172 | 9,837 | 0.39 | -0.58 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 405.00 | 35.45 | 36.75 | 36.10 | 35.25 | -2.14 | -5.73% | 0.09 | 84 | 361 | 0.39 | -0.61 | 0.01 | -0.21 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 410.00 | 38.95 | 39.95 | 39.45 | 37.50 | -3.14 | -7.73% | 0.10 | 65 | 5,459 | 0.39 | -0.64 | 0.01 | -0.20 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 415.00 | 42.55 | 43.70 | 43.13 | 42.68 | -1.75 | -3.94% | 0.10 | 8 | 145 | 0.39 | -0.67 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 420.00 | 45.50 | 47.80 | 46.65 | 44.76 | -4.26 | -8.69% | 0.11 | 14 | 5,700 | 0.39 | -0.70 | 0.01 | -0.19 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 425.00 | 49.50 | 51.70 | 50.60 | 49.35 | -2.97 | -5.68% | 0.12 | 4 | 133 | 0.39 | -0.73 | 0.01 | -0.18 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 430.00 | 54.00 | 55.65 | 54.83 | 54.13 | -1.90 | -3.40% | 0.13 | 4 | 2,828 | 0.39 | -0.75 | 0.01 | -0.17 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 435.00 | 57.65 | 59.75 | 58.70 | 62.33 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.39 | -0.77 | 0.01 | -0.16 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 440.00 | 61.90 | 63.95 | 62.93 | 62.21 | -1.29 | -2.04% | 0.14 | 6 | 5,009 | 0.39 | -0.79 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 445.00 | 66.10 | 68.60 | 67.35 | 65.63 | -2.72 | -3.98% | 0.15 | 1 | 148 | 0.40 | -0.81 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 450.00 | 70.50 | 73.10 | 71.80 | 70.28 | -2.27 | -3.13% | 0.16 | 2 | 3,694 | 0.40 | -0.83 | 0.00 | -0.14 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 455.00 | 75.05 | 77.55 | 76.30 | 78.24 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.40 | -0.85 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 460.00 | 79.55 | 81.95 | 80.75 | 78.83 | -2.57 | -3.16% | 0.18 | 43 | 4,856 | 0.40 | -0.87 | 0.00 | -0.12 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 465.00 | 84.15 | 86.40 | 85.28 | 75.03 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.40 | -0.88 | 0.00 | -0.11 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 470.00 | 88.90 | 91.00 | 89.95 | 88.35 | +3.00 | +3.52% | 0.19 | 3 | 2,480 | 0.40 | -0.89 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 475.00 | 93.50 | 95.65 | 94.58 | 88.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.40 | -0.90 | 0.00 | -0.09 | 7/2/2026 | 7/24/2026 4:00:05 PM EST |
| 480.00 | 98.35 | 100.60 | 99.48 | 96.71 | 0.00 | 0.00% | 0.21 | 0 | 2,076 | 0.40 | -0.92 | 0.00 | -0.08 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 485.00 | 103.05 | 105.35 | 104.20 | 93.40 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.46 | -0.92 | 0.00 | -0.08 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 490.00 | 107.85 | 110.00 | 108.93 | 112.18 | 0.00 | 0.00% | 0.22 | 0 | 986 | 0.46 | -0.93 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 495.00 | 112.70 | 114.70 | 113.70 | 108.01 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.46 | -0.94 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 500.00 | 117.65 | 119.95 | 118.80 | 122.12 | 0.00 | 0.00% | 0.24 | 0 | 791 | 0.49 | -0.95 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 4:00:05 PM EST |
| 505.00 | 122.40 | 124.60 | 123.50 | 113.60 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.48 | -0.95 | 0.00 | -0.05 | 7/7/2026 | 7/24/2026 4:00:05 PM EST |
| 510.00 | 127.30 | 129.45 | 128.38 | 125.80 | -3.75 | -2.90% | 0.25 | 8 | 360 | 0.49 | -0.96 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 4:00:05 PM EST |
| 515.00 | 132.20 | 134.65 | 133.43 | 121.55 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.51 | -0.97 | 0.00 | -0.04 | 7/17/2026 | 7/24/2026 4:00:05 PM EST |
| 520.00 | 137.15 | 139.55 | 138.35 | 133.10 | 0.00 | 0.00% | 0.27 | 0 | 113 | 0.52 | -0.97 | 0.00 | -0.04 | 7/22/2026 | 7/24/2026 4:00:05 PM EST |
| 525.00 | 141.90 | 144.55 | 143.23 | % | 0.27 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 7/24/2026 4:00:05 PM EST | |||
| 530.00 | 146.65 | 149.45 | 148.05 | 131.35 | 0.00 | 0.00% | 0.28 | 0 | 70 | 0.54 | -0.98 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 4:00:05 PM EST |
| 535.00 | 151.35 | 155.00 | 153.18 | 162.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 6/30/2026 | 7/24/2026 4:00:05 PM EST |
| 540.00 | 156.35 | 159.85 | 158.10 | 163.63 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.58 | -0.98 | 0.00 | -0.02 | 6/18/2026 | 7/24/2026 4:00:05 PM EST |
| 545.00 | 161.35 | 164.85 | 163.10 | % | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 550.00 | 166.25 | 169.90 | 168.08 | 179.45 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.59 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 7/24/2026 4:00:05 PM EST |
| 555.00 | 171.20 | 175.30 | 173.25 | % | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 7/24/2026 4:00:05 PM EST | |||
| 560.00 | 176.20 | 179.90 | 178.05 | 206.80 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.62 | -0.99 | 0.00 | -0.01 | 6/25/2026 | 7/24/2026 4:00:05 PM EST |
| 565.00 | 181.30 | 184.90 | 183.10 | % | 0.32 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 570.00 | 186.15 | 189.90 | 188.03 | 199.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/2/2026 | 7/24/2026 4:00:05 PM EST |
| 575.00 | 191.25 | 194.85 | 193.05 | % | 0.34 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:05 PM EST | |||
| 580.00 | 196.25 | 199.90 | 198.08 | 217.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/26/2026 | 7/24/2026 4:00:05 PM EST |
| 590.00 | 206.30 | 209.90 | 208.10 | 130.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 600.00 | 216.25 | 219.90 | 218.08 | 141.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 610.00 | 226.30 | 229.90 | 228.10 | 237.41 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 4:00:05 PM EST |
| 620.00 | 236.30 | 239.90 | 238.10 | 160.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 630.00 | 246.25 | 249.90 | 248.08 | 171.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 640.00 | 256.30 | 259.95 | 258.13 | 181.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 650.00 | 266.30 | 269.90 | 268.10 | 188.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/24/2026 4:00:05 PM EST |
| 660.00 | 276.25 | 279.95 | 278.10 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 670.00 | 286.25 | 289.90 | 288.08 | % | 0.43 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 680.00 | 296.25 | 299.90 | 298.08 | % | 0.44 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 700.00 | 316.25 | 319.90 | 318.08 | % | 0.45 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 720.00 | 336.30 | 339.90 | 338.10 | % | 0.47 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 740.00 | 356.25 | 359.90 | 358.08 | % | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 760.00 | 376.30 | 379.90 | 378.10 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 780.00 | 396.30 | 399.90 | 398.10 | % | 0.51 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST | |||
| 800.00 | 416.25 | 419.95 | 418.10 | % | 0.52 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:05 PM EST |