Options Chain for MICROSOFT CORP COM (MSFT) - $450.24 as of 5/31/2026 9:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 235.15 | 238.65 | 236.90 | 225.00 | +16.45 | +7.89% | 1.10 | 1 | 5 | 0.78 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 220.00 | 230.15 | 233.70 | 231.93 | 189.90 | 0.00 | 0.00% | 1.05 | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 225.25 | 228.75 | 227.00 | 150.91 | 0.00 | 0.00% | 1.01 | 0 | 6 | 0.74 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 220.35 | 223.95 | 222.15 | 215.85 | +22.35 | +11.55% | 0.97 | 30 | 78 | 0.72 | 1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 235.00 | 215.45 | 218.85 | 217.15 | 171.27 | 0.00 | 0.00% | 0.92 | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 210.50 | 213.55 | 212.03 | 171.05 | 0.00 | 0.00% | 0.88 | 0 | 13 | 0.68 | 1.00 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 3:59:56 PM EST |
| 245.00 | 205.60 | 208.70 | 207.15 | % | 0.85 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 250.00 | 200.70 | 203.75 | 202.23 | 172.80 | 0.00 | 0.00% | 0.81 | 0 | 39 | 0.65 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 195.80 | 199.15 | 197.48 | % | 0.77 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 260.00 | 190.90 | 194.20 | 192.55 | 162.50 | 0.00 | 0.00% | 0.74 | 0 | 34 | 0.62 | 0.99 | 0.00 | -0.03 | 5/20/2026 | 5/29/2026 3:59:56 PM EST |
| 265.00 | 186.00 | 189.05 | 187.53 | 138.45 | 0.00 | 0.00% | 0.71 | 0 | 20 | 0.60 | 0.99 | 0.00 | -0.03 | 4/30/2026 | 5/29/2026 3:59:56 PM EST |
| 270.00 | 181.20 | 184.15 | 182.68 | 162.15 | 0.00 | 0.00% | 0.68 | 0 | 50 | 0.58 | 0.99 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 176.25 | 179.30 | 177.78 | 147.40 | 0.00 | 0.00% | 0.65 | 0 | 14 | 0.57 | 0.99 | 0.00 | -0.04 | 5/18/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 171.40 | 174.35 | 172.88 | 135.87 | 0.00 | 0.00% | 0.62 | 0 | 36 | 0.56 | 0.99 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 285.00 | 166.55 | 169.55 | 168.05 | 133.75 | 0.00 | 0.00% | 0.59 | 0 | 674 | 0.54 | 0.98 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 161.70 | 164.75 | 163.23 | 127.41 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.53 | 0.98 | 0.00 | -0.05 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 295.00 | 157.20 | 159.95 | 158.58 | 134.50 | 0.00 | 0.00% | 0.54 | 0 | 35 | 0.51 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 300.00 | 152.35 | 155.40 | 153.88 | 147.60 | +27.59 | +22.99% | 0.51 | 7 | 195 | 0.49 | 0.97 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 310.00 | 142.75 | 145.50 | 144.13 | 122.61 | 0.00 | 0.00% | 0.46 | 0 | 60 | 0.33 | 0.97 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 320.00 | 133.00 | 136.15 | 134.58 | 128.00 | +14.27 | +12.55% | 0.42 | 2 | 93 | 0.35 | 0.96 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 330.00 | 123.85 | 126.65 | 125.25 | 116.50 | +23.00 | +24.60% | 0.38 | 5 | 153 | 0.35 | 0.95 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 340.00 | 114.50 | 117.50 | 116.00 | 109.21 | +15.26 | +16.25% | 0.34 | 3 | 106 | 0.34 | 0.93 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 350.00 | 105.10 | 108.60 | 106.85 | 100.65 | +15.10 | +17.65% | 0.31 | 25 | 413 | 0.34 | 0.92 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 360.00 | 96.40 | 99.65 | 98.03 | 97.65 | +19.64 | +25.18% | 0.27 | 27 | 1,587 | 0.33 | 0.90 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 370.00 | 87.55 | 90.05 | 88.80 | 84.00 | +14.13 | +20.23% | 0.24 | 21 | 1,507 | 0.33 | 0.87 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 380.00 | 79.15 | 82.20 | 80.68 | 80.00 | +18.75 | +30.62% | 0.21 | 32 | 2,218 | 0.33 | 0.85 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 390.00 | 71.20 | 74.10 | 72.65 | 67.03 | +12.99 | +24.04% | 0.19 | 32 | 1,511 | 0.33 | 0.82 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 400.00 | 65.00 | 66.00 | 65.50 | 65.48 | +16.93 | +34.88% | 0.16 | 372 | 6,969 | 0.33 | 0.78 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 410.00 | 56.70 | 59.30 | 58.00 | 58.00 | +16.50 | +39.76% | 0.14 | 366 | 4,350 | 0.33 | 0.74 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 420.00 | 50.45 | 52.00 | 51.23 | 51.50 | +15.50 | +43.06% | 0.12 | 781 | 6,802 | 0.33 | 0.70 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 430.00 | 44.65 | 45.95 | 45.30 | 45.20 | +14.09 | +45.30% | 0.11 | 1,020 | 7,221 | 0.32 | 0.66 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 440.00 | 38.90 | 39.60 | 39.25 | 39.25 | +13.00 | +49.53% | 0.09 | 880 | 7,835 | 0.32 | 0.61 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 450.00 | 33.65 | 34.35 | 34.00 | 33.95 | +11.18 | +49.10% | 0.08 | 2,196 | 9,397 | 0.32 | 0.56 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 460.00 | 28.45 | 30.00 | 29.23 | 29.50 | +10.20 | +52.85% | 0.06 | 1,017 | 5,566 | 0.32 | 0.51 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 470.00 | 25.00 | 26.20 | 25.60 | 25.50 | +9.45 | +58.88% | 0.05 | 736 | 4,445 | 0.32 | 0.46 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 480.00 | 21.40 | 22.00 | 21.70 | 21.40 | +7.65 | +55.64% | 0.05 | 2,269 | 7,985 | 0.32 | 0.41 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 490.00 | 18.40 | 18.75 | 18.58 | 18.70 | +7.05 | +60.52% | 0.04 | 913 | 7,861 | 0.32 | 0.37 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 500.00 | 15.00 | 16.00 | 15.50 | 15.81 | +6.01 | +61.33% | 0.03 | 3,677 | 12,200 | 0.32 | 0.32 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 510.00 | 13.00 | 13.65 | 13.33 | 13.00 | +4.92 | +60.90% | 0.03 | 603 | 6,102 | 0.32 | 0.29 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 520.00 | 11.20 | 11.60 | 11.40 | 11.40 | +4.60 | +67.65% | 0.02 | 731 | 8,282 | 0.33 | 0.25 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 530.00 | 9.25 | 9.80 | 9.53 | 9.44 | +3.73 | +65.33% | 0.02 | 424 | 2,384 | 0.33 | 0.22 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 540.00 | 8.05 | 8.80 | 8.43 | 8.25 | +3.37 | +69.06% | 0.02 | 372 | 3,157 | 0.33 | 0.20 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 550.00 | 6.65 | 7.10 | 6.88 | 6.85 | +2.72 | +65.86% | 0.01 | 2,491 | 7,947 | 0.33 | 0.17 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 560.00 | 5.25 | 6.10 | 5.68 | 5.95 | +2.43 | +69.04% | 0.01 | 103 | 2,382 | 0.33 | 0.15 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 570.00 | 4.35 | 5.35 | 4.85 | 4.55 | +1.46 | +47.25% | 0.01 | 57 | 1,622 | 0.33 | 0.13 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 580.00 | 3.65 | 4.50 | 4.08 | 4.30 | +1.76 | +69.30% | 0.01 | 51 | 5,847 | 0.33 | 0.12 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 590.00 | 3.05 | 3.85 | 3.45 | 3.65 | +1.35 | +58.70% | 0.01 | 73 | 1,949 | 0.33 | 0.10 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 600.00 | 2.90 | 3.35 | 3.13 | 3.25 | +1.43 | +78.58% | 0.01 | 906 | 5,971 | 0.34 | 0.09 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 610.00 | 2.20 | 2.83 | 2.52 | 2.50 | +0.83 | +49.71% | 0.00 | 94 | 1,843 | 0.34 | 0.08 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 620.00 | 2.11 | 2.45 | 2.28 | 2.24 | +0.69 | +44.52% | 0.00 | 112 | 1,030 | 0.35 | 0.07 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 630.00 | 1.68 | 2.20 | 1.94 | 1.98 | +0.62 | +45.59% | 0.00 | 44 | 611 | 0.35 | 0.06 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 640.00 | 1.45 | 1.96 | 1.71 | 1.68 | +0.60 | +55.56% | 0.00 | 22 | 148 | 0.35 | 0.05 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 650.00 | 1.50 | 1.68 | 1.59 | 1.60 | +0.56 | +53.85% | 0.00 | 527 | 3,340 | 0.36 | 0.05 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 660.00 | 1.24 | 1.59 | 1.42 | 1.32 | +0.42 | +46.67% | 0.00 | 17 | 384 | 0.37 | 0.04 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 670.00 | 0.95 | 1.30 | 1.13 | 1.18 | +0.44 | +59.46% | 0.00 | 4 | 395 | 0.36 | 0.04 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 680.00 | 1.02 | 1.19 | 1.11 | 1.06 | +0.50 | +89.29% | 0.00 | 35 | 3,222 | 0.37 | 0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 700.00 | 0.77 | 1.24 | 1.01 | 1.00 | +0.41 | +69.50% | 0.00 | 117 | 955 | 0.39 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 720.00 | 0.48 | 0.95 | 0.72 | 0.75 | +0.38 | +102.71% | 0.00 | 12 | 197 | 0.39 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 740.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.41 | +141.38% | 0.00 | 304 | 623 | 0.40 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 760.00 | 0.08 | 0.57 | 0.33 | 0.52 | +0.28 | +116.67% | 0.00 | 207 | 432 | 0.37 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 780.00 | 0.35 | 0.54 | 0.45 | 0.38 | +0.18 | +90.00% | 0.00 | 9 | 211 | 0.42 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 800.00 | 0.33 | 0.39 | 0.36 | 0.39 | +0.17 | +77.28% | 0.00 | 11,402 | 1,791 | 0.43 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 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 | 0.10 | 0.30 | 0.20 | 0.26 | +0.11 | +73.34% | 0.00 | 7 | 451 | 0.54 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 220.00 | 0.10 | 0.53 | 0.32 | 0.15 | -0.19 | -55.89% | 0.00 | 1 | 326 | 0.55 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 225.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.54 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 3:59:56 PM EST |
| 230.00 | 0.10 | 0.56 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.52 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 3:59:56 PM EST |
| 235.00 | 0.10 | 0.58 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.50 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 5/29/2026 3:59:56 PM EST |
| 240.00 | 0.15 | 0.41 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.49 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:56 PM EST |
| 245.00 | 0.10 | 0.63 | 0.37 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.48 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 3:59:56 PM EST |
| 250.00 | 0.04 | 0.52 | 0.28 | 0.26 | -0.09 | -25.72% | 0.00 | 23 | 333 | 0.44 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 255.00 | 0.13 | 0.57 | 0.35 | 0.42 | -0.05 | -10.64% | 0.00 | 6 | 157 | 0.45 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 260.00 | 0.13 | 0.61 | 0.37 | 0.41 | -0.28 | -40.58% | 0.00 | 8 | 477 | 0.44 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 265.00 | 0.19 | 0.67 | 0.43 | 0.44 | -0.14 | -24.14% | 0.00 | 4 | 254 | 0.44 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 270.00 | 0.42 | 0.53 | 0.48 | 0.49 | -0.31 | -38.75% | 0.00 | 2 | 357 | 0.44 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 275.00 | 0.21 | 0.79 | 0.50 | 0.57 | -0.30 | -34.49% | 0.00 | 3 | 1,279 | 0.42 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 280.00 | 0.39 | 0.88 | 0.64 | 0.73 | -0.09 | -10.98% | 0.00 | 5 | 549 | 0.43 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 285.00 | 0.49 | 0.96 | 0.73 | 0.73 | -0.35 | -32.41% | 0.00 | 1 | 1,639 | 0.42 | -0.02 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 290.00 | 0.60 | 0.85 | 0.73 | 0.85 | -0.50 | -37.04% | 0.00 | 5 | 1,237 | 0.41 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 295.00 | 0.71 | 0.99 | 0.85 | 0.96 | -0.54 | -36.00% | 0.00 | 50 | 797 | 0.41 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 300.00 | 0.85 | 1.05 | 0.95 | 1.00 | -0.50 | -33.34% | 0.00 | 53 | 4,116 | 0.40 | -0.03 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 310.00 | 1.13 | 1.52 | 1.33 | 1.50 | -0.40 | -21.06% | 0.00 | 13 | 4,077 | 0.40 | -0.03 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 320.00 | 1.50 | 1.81 | 1.66 | 1.65 | -0.84 | -33.74% | 0.01 | 19 | 6,129 | 0.39 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 330.00 | 2.05 | 2.30 | 2.18 | 2.24 | -0.84 | -27.28% | 0.01 | 547 | 7,928 | 0.38 | -0.05 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 340.00 | 2.61 | 3.20 | 2.91 | 3.04 | -0.93 | -23.43% | 0.01 | 134 | 5,836 | 0.37 | -0.07 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 350.00 | 3.30 | 3.50 | 3.40 | 3.54 | -1.61 | -31.27% | 0.01 | 438 | 7,899 | 0.36 | -0.09 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 360.00 | 4.25 | 4.60 | 4.43 | 4.77 | -1.79 | -27.29% | 0.01 | 355 | 8,518 | 0.35 | -0.10 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 370.00 | 5.45 | 5.85 | 5.65 | 5.62 | -2.77 | -33.02% | 0.02 | 335 | 6,320 | 0.35 | -0.13 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 380.00 | 6.60 | 7.60 | 7.10 | 7.00 | -3.64 | -34.22% | 0.02 | 325 | 5,908 | 0.34 | -0.15 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 390.00 | 8.70 | 9.10 | 8.90 | 8.90 | -4.40 | -33.09% | 0.02 | 313 | 5,948 | 0.34 | -0.18 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 400.00 | 10.95 | 11.15 | 11.05 | 11.15 | -5.52 | -33.12% | 0.03 | 399 | 8,938 | 0.33 | -0.22 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 410.00 | 13.60 | 14.50 | 14.05 | 13.80 | -6.50 | -32.02% | 0.03 | 292 | 7,246 | 0.33 | -0.26 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 420.00 | 16.70 | 16.95 | 16.83 | 17.00 | -7.70 | -31.18% | 0.04 | 325 | 5,628 | 0.32 | -0.30 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 430.00 | 19.55 | 20.90 | 20.23 | 20.85 | -8.60 | -29.21% | 0.05 | 525 | 2,839 | 0.32 | -0.34 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 440.00 | 24.55 | 24.90 | 24.73 | 25.15 | -9.74 | -27.92% | 0.06 | 339 | 4,674 | 0.32 | -0.39 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 450.00 | 29.35 | 30.65 | 30.00 | 29.30 | -11.55 | -28.28% | 0.07 | 200 | 3,506 | 0.32 | -0.44 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 460.00 | 34.35 | 36.05 | 35.20 | 35.25 | -14.37 | -28.96% | 0.08 | 185 | 4,114 | 0.32 | -0.49 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 470.00 | 40.45 | 41.85 | 41.15 | 43.65 | -14.00 | -24.29% | 0.09 | 153 | 2,644 | 0.32 | -0.54 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 480.00 | 46.60 | 48.00 | 47.30 | 50.40 | -21.30 | -29.71% | 0.10 | 40 | 2,182 | 0.32 | -0.59 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 490.00 | 52.95 | 56.05 | 54.50 | 77.61 | 0.00 | 0.00% | 0.11 | 0 | 1,010 | 0.32 | -0.63 | 0.00 | -0.14 | 5/21/2026 | 5/29/2026 3:59:56 PM EST |
| 500.00 | 59.70 | 63.15 | 61.43 | 66.50 | -12.65 | -15.99% | 0.12 | 12 | 592 | 0.32 | -0.68 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 510.00 | 67.55 | 70.95 | 69.25 | 76.50 | -10.69 | -12.27% | 0.14 | 5 | 472 | 0.32 | -0.71 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:56 PM EST |
| 520.00 | 76.15 | 79.00 | 77.58 | 108.20 | 0.00 | 0.00% | 0.15 | 0 | 118 | 0.32 | -0.75 | 0.00 | -0.12 | 5/27/2026 | 5/29/2026 3:59:56 PM EST |
| 530.00 | 84.70 | 87.40 | 86.05 | 112.77 | 0.00 | 0.00% | 0.16 | 0 | 80 | 0.33 | -0.78 | 0.00 | -0.12 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 540.00 | 93.10 | 96.10 | 94.60 | 125.90 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.33 | -0.80 | 0.00 | -0.11 | 4/23/2026 | 5/29/2026 3:59:56 PM EST |
| 550.00 | 101.25 | 105.00 | 103.13 | 135.74 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.33 | -0.83 | 0.00 | -0.10 | 5/26/2026 | 5/29/2026 3:59:56 PM EST |
| 560.00 | 110.65 | 114.15 | 112.40 | 165.59 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.32 | -0.85 | 0.00 | -0.09 | 4/14/2026 | 5/29/2026 3:59:56 PM EST |
| 570.00 | 120.00 | 123.45 | 121.73 | 199.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.09 | 4/2/2026 | 5/29/2026 3:59:56 PM EST |
| 580.00 | 129.70 | 132.95 | 131.33 | 209.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.37 | -0.88 | 0.00 | -0.08 | 4/2/2026 | 5/29/2026 3:59:56 PM EST |
| 590.00 | 139.40 | 142.70 | 141.05 | % | 0.24 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.07 | 5/29/2026 3:59:56 PM EST | |||
| 600.00 | 148.95 | 152.35 | 150.65 | 229.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.07 | 4/8/2026 | 5/29/2026 3:59:56 PM EST |
| 610.00 | 158.95 | 162.25 | 160.60 | 196.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.40 | -0.92 | 0.00 | -0.06 | 5/1/2026 | 5/29/2026 3:59:56 PM EST |
| 620.00 | 169.05 | 172.15 | 170.60 | % | 0.28 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 630.00 | 178.85 | 182.10 | 180.48 | % | 0.29 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.05 | 5/29/2026 3:59:56 PM EST | |||
| 640.00 | 188.80 | 192.05 | 190.43 | % | 0.30 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 650.00 | 198.55 | 202.10 | 200.33 | % | 0.31 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 660.00 | 208.40 | 212.10 | 210.25 | % | 0.32 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 5/29/2026 3:59:56 PM EST | |||
| 670.00 | 218.65 | 222.10 | 220.38 | % | 0.33 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 680.00 | 228.80 | 232.10 | 230.45 | % | 0.34 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 5/29/2026 3:59:56 PM EST | |||
| 700.00 | 248.80 | 252.10 | 250.45 | % | 0.36 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 720.00 | 268.80 | 272.10 | 270.45 | % | 0.38 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 5/29/2026 3:59:56 PM EST | |||
| 740.00 | 288.85 | 292.10 | 290.48 | % | 0.39 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 760.00 | 308.95 | 312.10 | 310.53 | % | 0.41 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 780.00 | 328.55 | 332.10 | 330.33 | % | 0.42 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST | |||
| 800.00 | 348.80 | 352.10 | 350.45 | % | 0.44 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:56 PM EST |