Options Chain for MICROSOFT CORP COM (MSFT) - $501.48 as of 7/10/2025 10:03:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 320.40 | 323.85 | 322.13 | 261.65 | 0.00 | 0.00% | 1.79 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 316.15 | 318.90 | 317.53 | 193.40 | 0.00 | 0.00% | 1.72 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 310.70 | 313.90 | 312.30 | % | 1.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 195.00 | 306.45 | 308.75 | 307.60 | 183.70 | 0.00 | 0.00% | 1.58 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 301.30 | 303.80 | 302.55 | 303.55 | 0.00 | 0.00% | 1.51 | 0 | 62 | 1.03 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 291.50 | 293.50 | 292.50 | 245.74 | 0.00 | 0.00% | 1.39 | 0 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 281.40 | 284.65 | 283.03 | 279.17 | 0.00 | 0.00% | 1.29 | 0 | 53 | 0.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 271.35 | 273.70 | 272.53 | 248.34 | 0.00 | 0.00% | 1.18 | 0 | 40 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 261.40 | 264.00 | 262.70 | 219.65 | 0.00 | 0.00% | 1.09 | 0 | 62 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 251.70 | 254.20 | 252.95 | 246.30 | 0.00 | 0.00% | 1.01 | 0 | 160 | 0.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 241.40 | 244.35 | 242.88 | 213.20 | 0.00 | 0.00% | 0.93 | 0 | 80 | 0.76 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 232.30 | 234.75 | 233.53 | 231.50 | +3.25 | +1.43% | 0.86 | 5 | 941 | 0.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 222.40 | 225.05 | 223.73 | 225.65 | 0.00 | 0.00% | 0.80 | 0 | 33 | 0.70 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 211.85 | 214.55 | 213.20 | 212.39 | +4.19 | +2.02% | 0.74 | 7 | 95 | 0.65 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 202.30 | 205.00 | 203.65 | 202.81 | 0.00 | 0.00% | 0.68 | 0 | 314 | 0.63 | 1.00 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 192.20 | 194.80 | 193.50 | 173.50 | 0.00 | 0.00% | 0.62 | 0 | 144 | 0.59 | 1.00 | 0.00 | -0.03 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 187.30 | 189.75 | 188.53 | % | 0.60 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 320.00 | 182.55 | 185.60 | 184.08 | 182.02 | 0.00 | 0.00% | 0.58 | 0 | 134 | 0.55 | 1.00 | 0.00 | -0.04 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 177.45 | 180.80 | 179.13 | % | 0.55 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 330.00 | 172.20 | 174.90 | 173.55 | 172.50 | 0.00 | 0.00% | 0.53 | 0 | 319 | 0.53 | 0.99 | 0.00 | -0.04 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 167.30 | 170.05 | 168.68 | % | 0.50 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 340.00 | 162.85 | 165.75 | 164.30 | 160.24 | 0.00 | 0.00% | 0.48 | 0 | 320 | 0.49 | 0.99 | 0.00 | -0.05 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 158.30 | 160.20 | 159.25 | % | 0.46 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 350.00 | 152.65 | 156.05 | 154.35 | 155.40 | 0.00 | 0.00% | 0.44 | 0 | 588 | 0.47 | 0.99 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 147.60 | 150.35 | 148.98 | % | 0.42 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 360.00 | 142.90 | 145.45 | 144.18 | 142.39 | 0.00 | 0.00% | 0.40 | 0 | 484 | 0.45 | 0.98 | 0.00 | -0.06 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 137.90 | 141.10 | 139.50 | 135.08 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.44 | 0.98 | 0.00 | -0.06 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 133.85 | 136.10 | 134.98 | 133.44 | 0.00 | 0.00% | 0.36 | 0 | 863 | 0.43 | 0.98 | 0.00 | -0.07 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 128.50 | 131.45 | 129.98 | 127.00 | -3.00 | -2.31% | 0.35 | 4 | 6 | 0.41 | 0.97 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 123.95 | 125.85 | 124.90 | 121.50 | 0.00 | 0.00% | 0.33 | 0 | 1,213 | 0.40 | 0.97 | 0.00 | -0.08 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 119.15 | 121.05 | 120.10 | 114.88 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.39 | 0.97 | 0.00 | -0.08 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 113.35 | 116.75 | 115.05 | 112.86 | -2.64 | -2.29% | 0.29 | 5 | 1,497 | 0.38 | 0.96 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 109.30 | 112.20 | 110.75 | 105.74 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.37 | 0.96 | 0.00 | -0.09 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 103.70 | 106.40 | 105.05 | 103.21 | -2.86 | -2.70% | 0.26 | 7 | 2,566 | 0.29 | 0.95 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 99.70 | 102.00 | 100.85 | 99.60 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.35 | 0.94 | 0.00 | -0.10 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 94.65 | 97.80 | 96.23 | 96.99 | 0.00 | 0.00% | 0.23 | 0 | 1,811 | 0.28 | 0.94 | 0.00 | -0.10 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 89.65 | 91.95 | 90.80 | 86.30 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.28 | 0.93 | 0.00 | -0.10 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 85.40 | 87.80 | 86.60 | 86.33 | +0.78 | +0.92% | 0.21 | 6 | 3,461 | 0.28 | 0.92 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 80.25 | 83.50 | 81.88 | 80.69 | +4.65 | +6.12% | 0.19 | 5 | 30 | 0.27 | 0.92 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 75.55 | 77.70 | 76.63 | 75.42 | -2.49 | -3.20% | 0.18 | 1 | 3,846 | 0.26 | 0.91 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 70.90 | 73.90 | 72.40 | 72.67 | +0.14 | +0.20% | 0.17 | 3 | 70 | 0.26 | 0.90 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 66.80 | 68.60 | 67.70 | 65.26 | -2.43 | -3.59% | 0.15 | 2 | 2,902 | 0.26 | 0.89 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 62.05 | 64.85 | 63.45 | 64.26 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.26 | 0.87 | 0.00 | -0.13 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 57.60 | 59.75 | 58.68 | 59.10 | -0.80 | -1.34% | 0.13 | 6 | 4,837 | 0.25 | 0.86 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 53.35 | 56.15 | 54.75 | 55.51 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.25 | 0.84 | 0.00 | -0.13 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 49.15 | 50.70 | 49.93 | 50.33 | -0.92 | -1.80% | 0.11 | 24 | 1,823 | 0.24 | 0.83 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 45.55 | 47.40 | 46.48 | 46.47 | -0.88 | -1.86% | 0.10 | 3 | 2,857 | 0.24 | 0.80 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 41.75 | 43.25 | 42.50 | 42.26 | -0.95 | -2.20% | 0.09 | 31 | 3,941 | 0.24 | 0.78 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 37.30 | 39.35 | 38.33 | 38.22 | -1.35 | -3.42% | 0.08 | 14 | 2,466 | 0.23 | 0.75 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 33.70 | 35.55 | 34.63 | 34.10 | -1.37 | -3.87% | 0.07 | 95 | 3,538 | 0.23 | 0.72 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 30.15 | 31.50 | 30.83 | 31.44 | -0.56 | -1.75% | 0.06 | 12 | 2,069 | 0.23 | 0.68 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 27.05 | 28.90 | 27.98 | 27.68 | -0.97 | -3.39% | 0.06 | 140 | 2,673 | 0.22 | 0.65 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 24.05 | 25.55 | 24.80 | 24.10 | -1.55 | -6.05% | 0.05 | 48 | 1,523 | 0.22 | 0.61 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 20.70 | 22.80 | 21.75 | 21.55 | -1.15 | -5.07% | 0.04 | 320 | 8,171 | 0.22 | 0.56 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 17.50 | 20.30 | 18.90 | 18.80 | -0.77 | -3.94% | 0.04 | 1,770 | 2,551 | 0.21 | 0.52 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 15.85 | 17.80 | 16.83 | 16.40 | -0.87 | -5.04% | 0.03 | 1,676 | 6,876 | 0.21 | 0.48 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 12.20 | 14.60 | 13.40 | 13.90 | -0.71 | -4.86% | 0.03 | 146 | 3,765 | 0.21 | 0.43 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 11.90 | 12.50 | 12.20 | 12.20 | -0.88 | -6.73% | 0.02 | 167 | 4,363 | 0.21 | 0.39 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 8.90 | 11.25 | 10.08 | 10.27 | -0.87 | -7.81% | 0.02 | 114 | 3,373 | 0.20 | 0.35 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 6.60 | 9.25 | 7.93 | 8.55 | -0.50 | -5.53% | 0.01 | 106 | 3,053 | 0.20 | 0.31 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 6.70 | 8.60 | 7.65 | 7.20 | -0.30 | -4.00% | 0.01 | 190 | 836 | 0.20 | 0.27 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 6.00 | 7.20 | 6.60 | 6.07 | -0.28 | -4.41% | 0.01 | 80 | 2,483 | 0.20 | 0.24 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 4.55 | 5.65 | 5.10 | 5.10 | -0.20 | -3.78% | 0.01 | 16 | 1,308 | 0.20 | 0.21 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 550.00 | 4.20 | 4.35 | 4.28 | 4.30 | -0.14 | -3.16% | 0.01 | 243 | 2,346 | 0.20 | 0.18 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 3.50 | 3.65 | 3.58 | 3.60 | 0.00 | 0.00% | 0.01 | 48 | 354 | 0.20 | 0.16 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 2.61 | 3.55 | 3.08 | 3.05 | +0.10 | +3.39% | 0.01 | 141 | 937 | 0.21 | 0.14 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 1.92 | 2.55 | 2.24 | 2.47 | +0.04 | +1.65% | 0.00 | 32 | 1,090 | 0.21 | 0.12 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 570.00 | 1.62 | 2.65 | 2.14 | 2.14 | +0.09 | +4.39% | 0.00 | 252 | 3,561 | 0.21 | 0.11 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 1.17 | 2.22 | 1.70 | 1.80 | +0.13 | +7.79% | 0.00 | 3 | 2,628 | 0.21 | 0.09 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 580.00 | 1.10 | 1.75 | 1.43 | 1.51 | +0.20 | +15.27% | 0.00 | 19 | 723 | 0.21 | 0.08 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 585.00 | 0.78 | 1.52 | 1.15 | 1.12 | +0.28 | +33.34% | 0.00 | 1,216 | 840 | 0.21 | 0.07 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 590.00 | 0.69 | 1.13 | 0.91 | 1.05 | +0.05 | +5.00% | 0.00 | 104 | 271 | 0.22 | 0.06 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 595.00 | 0.53 | 1.18 | 0.86 | 0.95 | +0.08 | +9.20% | 0.00 | 24 | 102 | 0.22 | 0.05 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 600.00 | 0.72 | 1.00 | 0.86 | 0.83 | +0.20 | +31.75% | 0.00 | 3,852 | 2,273 | 0.22 | 0.05 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 605.00 | 0.18 | 1.20 | 0.69 | 0.70 | +0.11 | +18.65% | 0.00 | 13 | 93 | 0.22 | 0.04 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 610.00 | 0.18 | 1.03 | 0.61 | 0.53 | +0.11 | +26.19% | 0.00 | 1,110 | 190 | 0.23 | 0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 615.00 | 0.10 | 0.94 | 0.52 | 0.51 | +0.25 | +96.16% | 0.00 | 8 | 301 | 0.23 | 0.03 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 620.00 | 0.02 | 0.50 | 0.26 | 0.43 | +0.18 | +72.00% | 0.00 | 574 | 1,498 | 0.23 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 625.00 | 0.01 | 0.81 | 0.41 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.23 | 0.02 | 0.00 | -0.02 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 630.00 | 0.01 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.23 | 0.02 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 635.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 2 | 162 | 0.24 | 0.02 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 640.00 | 0.00 | 0.74 | 0.37 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 454 | 0.24 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 645.00 | 0.02 | 0.20 | 0.11 | 0.19 | +0.09 | +90.00% | 0.00 | 2 | 82 | 0.24 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 650.00 | 0.18 | 0.63 | 0.41 | 0.17 | +0.07 | +70.00% | 0.00 | 53 | 979 | 0.24 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 655.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.24 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 660.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 893 | 0.24 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 680.00 | 0.00 | 0.28 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 81 | 789 | 0.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 685.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:49 PM EST |
| 695.00 | 0.01 | 0.46 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 700.00 | 0.01 | 0.06 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 1,085 | 0.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 240.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.55 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 260.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 766 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 270.00 | 0.05 | 0.18 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 280.00 | 0.05 | 0.51 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1,744 | 0.48 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 0.11 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,680 | 0.46 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 0.01 | 0.38 | 0.20 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 1,925 | 0.45 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 0.01 | 0.40 | 0.21 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 320.00 | 0.01 | 0.22 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,798 | 0.43 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 0.01 | 0.24 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 0.22 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 4 | 2,355 | 0.41 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 0.04 | 0.29 | 0.17 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | -0.01 | 0.00 | -0.04 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 340.00 | 0.28 | 0.32 | 0.30 | 0.34 | +0.03 | +9.68% | 0.00 | 6 | 4,198 | 0.40 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 0.11 | 0.35 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.01 | 0.00 | -0.05 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 350.00 | 0.36 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 5 | 3,437 | 0.38 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 0.01 | 0.63 | 0.32 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.06 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 360.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.02 | -4.09% | 0.00 | 3 | 5,941 | 0.37 | -0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 0.09 | 0.53 | 0.31 | 0.50 | -0.13 | -20.64% | 0.00 | 2 | 14 | 0.36 | -0.02 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 370.00 | 0.15 | 0.59 | 0.37 | 0.55 | -0.01 | -1.79% | 0.00 | 16 | 6,160 | 0.35 | -0.02 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 0.39 | 0.74 | 0.57 | 0.63 | -0.05 | -7.36% | 0.00 | 9 | 125 | 0.35 | -0.03 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 380.00 | 0.60 | 1.14 | 0.87 | 0.71 | 0.00 | 0.00% | 0.00 | 33 | 3,050 | 0.34 | -0.03 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 0.38 | 1.22 | 0.80 | 0.87 | -0.18 | -17.15% | 0.00 | 3 | 39 | 0.33 | -0.03 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 390.00 | 0.47 | 0.92 | 0.70 | 0.89 | -0.01 | -1.12% | 0.00 | 5 | 3,586 | 0.33 | -0.04 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 395.00 | 0.47 | 1.10 | 0.79 | 1.01 | -0.02 | -1.95% | 0.00 | 11 | 108 | 0.32 | -0.04 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 0.90 | 1.15 | 1.03 | 1.12 | -0.05 | -4.28% | 0.00 | 31 | 5,287 | 0.31 | -0.05 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 405.00 | 1.04 | 1.31 | 1.18 | 1.32 | +0.07 | +5.60% | 0.00 | 11 | 109 | 0.31 | -0.06 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 1.02 | 1.47 | 1.25 | 1.44 | -0.01 | -0.69% | 0.00 | 89 | 2,785 | 0.30 | -0.06 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 415.00 | 1.19 | 1.67 | 1.43 | 1.62 | -0.04 | -2.41% | 0.00 | 18 | 81 | 0.29 | -0.07 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 1.45 | 2.25 | 1.85 | 1.85 | -0.01 | -0.54% | 0.00 | 36 | 3,021 | 0.29 | -0.08 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 425.00 | 1.60 | 2.54 | 2.07 | 2.12 | 0.00 | 0.00% | 0.00 | 3 | 108 | 0.28 | -0.08 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 1.98 | 2.44 | 2.21 | 2.42 | -0.01 | -0.42% | 0.01 | 15 | 3,930 | 0.28 | -0.09 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 435.00 | 2.53 | 2.79 | 2.66 | 2.77 | +0.01 | +0.37% | 0.01 | 35 | 140 | 0.27 | -0.10 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 3.10 | 4.20 | 3.65 | 3.15 | 0.00 | 0.00% | 0.01 | 380 | 3,850 | 0.26 | -0.11 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 445.00 | 3.55 | 3.70 | 3.63 | 3.60 | -0.05 | -1.37% | 0.01 | 319 | 272 | 0.26 | -0.13 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 450.00 | 4.10 | 4.25 | 4.18 | 4.13 | +0.13 | +3.25% | 0.01 | 311 | 4,188 | 0.25 | -0.14 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 455.00 | 4.40 | 4.85 | 4.63 | 4.82 | +0.17 | +3.66% | 0.01 | 27 | 301 | 0.25 | -0.16 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 5.45 | 5.60 | 5.53 | 5.50 | +0.22 | +4.17% | 0.01 | 71 | 2,535 | 0.25 | -0.17 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 465.00 | 5.95 | 7.20 | 6.58 | 6.35 | 0.00 | 0.00% | 0.01 | 32 | 1,261 | 0.24 | -0.20 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 6.95 | 7.45 | 7.20 | 7.23 | -0.07 | -0.96% | 0.02 | 93 | 1,977 | 0.24 | -0.22 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 475.00 | 8.15 | 9.40 | 8.78 | 8.45 | +0.40 | +4.97% | 0.02 | 251 | 1,400 | 0.23 | -0.25 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 480.00 | 9.30 | 9.85 | 9.58 | 9.79 | +0.25 | +2.63% | 0.02 | 109 | 824 | 0.23 | -0.28 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 485.00 | 10.65 | 11.30 | 10.98 | 11.10 | +0.24 | +2.21% | 0.02 | 76 | 509 | 0.23 | -0.32 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 490.00 | 12.45 | 12.90 | 12.68 | 12.91 | +0.41 | +3.28% | 0.03 | 4,729 | 3,194 | 0.22 | -0.35 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 495.00 | 14.15 | 15.20 | 14.68 | 14.65 | +0.55 | +3.91% | 0.03 | 41 | 410 | 0.22 | -0.39 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 500.00 | 16.20 | 17.30 | 16.75 | 16.75 | +0.75 | +4.69% | 0.03 | 60 | 1,196 | 0.22 | -0.44 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 505.00 | 18.45 | 19.80 | 19.13 | 18.75 | +0.20 | +1.08% | 0.04 | 276 | 595 | 0.21 | -0.48 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 510.00 | 19.55 | 22.65 | 21.10 | 21.55 | +0.85 | +4.11% | 0.04 | 63 | 506 | 0.21 | -0.52 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 515.00 | 23.10 | 25.70 | 24.40 | 24.20 | +0.50 | +2.11% | 0.05 | 16 | 97 | 0.21 | -0.57 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 520.00 | 26.55 | 28.55 | 27.55 | 27.55 | +1.35 | +5.16% | 0.05 | 20 | 153 | 0.21 | -0.61 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 525.00 | 29.70 | 31.95 | 30.83 | 30.70 | +0.05 | +0.17% | 0.06 | 47 | 93 | 0.21 | -0.65 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 530.00 | 33.20 | 35.45 | 34.33 | 34.45 | +0.95 | +2.84% | 0.06 | 1 | 29 | 0.20 | -0.69 | 0.01 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 535.00 | 36.85 | 39.30 | 38.08 | 40.00 | -0.37 | -0.92% | 0.07 | 2 | 53 | 0.20 | -0.73 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 540.00 | 40.65 | 43.45 | 42.05 | 41.95 | -0.05 | -0.12% | 0.08 | 2 | 58 | 0.21 | -0.76 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 545.00 | 45.05 | 47.45 | 46.25 | 46.17 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.20 | -0.79 | 0.01 | -0.10 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 550.00 | 48.95 | 51.05 | 50.00 | 50.40 | -4.84 | -8.77% | 0.09 | 1 | 24 | 0.20 | -0.82 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 555.00 | 53.15 | 56.15 | 54.65 | 76.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.22 | -0.84 | 0.01 | -0.08 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 560.00 | 57.25 | 61.05 | 59.15 | 81.17 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.22 | -0.86 | 0.00 | -0.08 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 565.00 | 62.40 | 65.25 | 63.83 | 78.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.23 | -0.88 | 0.00 | -0.07 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 570.00 | 67.35 | 69.90 | 68.63 | 83.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.25 | -0.89 | 0.00 | -0.06 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 575.00 | 71.80 | 75.55 | 73.68 | 88.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.25 | -0.91 | 0.00 | -0.06 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 580.00 | 76.65 | 80.45 | 78.55 | 130.82 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.05 | 7/16/2024 | 7/10/2025 3:59:49 PM EST |
| 585.00 | 82.05 | 84.85 | 83.45 | % | 0.14 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 590.00 | 87.35 | 89.90 | 88.63 | % | 0.15 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 595.00 | 91.95 | 95.45 | 93.70 | 242.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.04 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 600.00 | 97.25 | 100.10 | 98.68 | % | 0.16 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.04 | 7/10/2025 3:59:49 PM EST | |||
| 605.00 | 101.95 | 105.05 | 103.50 | % | 0.17 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 610.00 | 107.30 | 110.10 | 108.70 | % | 0.18 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 615.00 | 112.40 | 115.10 | 113.75 | % | 0.18 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 620.00 | 116.70 | 120.25 | 118.48 | 184.86 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 7/18/2024 | 7/10/2025 3:59:49 PM EST |
| 625.00 | 122.25 | 124.95 | 123.60 | % | 0.20 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 630.00 | 127.65 | 129.90 | 128.78 | % | 0.20 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 635.00 | 132.25 | 135.50 | 133.88 | 203.32 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 9/25/2024 | 7/10/2025 3:59:49 PM EST |
| 640.00 | 137.35 | 139.85 | 138.60 | 208.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 9/25/2024 | 7/10/2025 3:59:49 PM EST |
| 645.00 | 141.90 | 145.00 | 143.45 | % | 0.22 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 650.00 | 146.60 | 150.10 | 148.35 | 232.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 7/10/2025 3:59:49 PM EST |
| 655.00 | 151.80 | 155.15 | 153.48 | % | 0.23 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 660.00 | 157.40 | 160.05 | 158.73 | 234.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/26/2024 | 7/10/2025 3:59:49 PM EST |
| 680.00 | 177.50 | 180.00 | 178.75 | 296.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:49 PM EST |
| 685.00 | 182.45 | 184.90 | 183.68 | % | 0.27 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 690.00 | 186.70 | 190.45 | 188.58 | % | 0.27 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 695.00 | 191.60 | 195.45 | 193.53 | % | 0.28 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 700.00 | 197.50 | 200.45 | 198.98 | 235.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |