Options Chain for MICROSOFT CORP COM (MSFT) - $505.06 as of 8/28/2026 2:50:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 243.90 | 247.65 | 245.78 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 280.00 | 233.90 | 237.70 | 235.80 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 290.00 | 223.95 | 227.75 | 225.85 | % | 0.78 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 300.00 | 214.00 | 217.75 | 215.88 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 305.00 | 209.00 | 212.70 | 210.85 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 310.00 | 204.00 | 207.80 | 205.90 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 315.00 | 198.80 | 202.75 | 200.78 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 320.00 | 194.05 | 197.75 | 195.90 | 163.92 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:59:13 PM EST |
| 325.00 | 189.05 | 192.80 | 190.93 | % | 0.59 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 330.00 | 183.90 | 187.85 | 185.88 | % | 0.56 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 335.00 | 179.10 | 182.90 | 181.00 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 340.00 | 173.90 | 177.90 | 175.90 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 345.00 | 168.90 | 172.85 | 170.88 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 350.00 | 163.95 | 168.05 | 166.00 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 355.00 | 159.00 | 162.90 | 160.95 | 129.53 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 1:59:13 PM EST |
| 360.00 | 154.20 | 157.95 | 156.08 | 124.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 1:59:13 PM EST |
| 365.00 | 149.05 | 153.05 | 151.05 | 119.70 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 370.00 | 144.05 | 148.00 | 146.03 | 132.17 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 1:59:13 PM EST |
| 375.00 | 139.05 | 143.10 | 141.08 | 109.00 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 1:59:13 PM EST |
| 380.00 | 134.35 | 138.15 | 136.25 | 105.15 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 385.00 | 129.40 | 133.15 | 131.28 | 100.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 1:59:13 PM EST |
| 390.00 | 124.35 | 128.20 | 126.28 | 127.88 | +27.58 | +27.50% | 0.32 | 1 | 9 | 0.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 395.00 | 119.20 | 123.20 | 121.20 | 96.73 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 400.00 | 114.30 | 118.25 | 116.28 | 91.17 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.61 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 405.00 | 109.50 | 113.20 | 111.35 | 107.00 | +22.85 | +27.16% | 0.27 | 1 | 2 | 0.59 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 410.00 | 104.80 | 108.20 | 106.50 | 110.15 | +36.03 | +48.61% | 0.26 | 1 | 2 | 0.56 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 415.00 | 99.85 | 103.40 | 101.63 | 105.25 | +15.32 | +17.04% | 0.24 | 1 | 11 | 0.54 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 420.00 | 94.70 | 98.35 | 96.53 | 85.05 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.52 | 1.00 | 0.00 | -0.03 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 425.00 | 89.80 | 93.45 | 91.63 | 94.12 | +12.59 | +15.45% | 0.22 | 124 | 55 | 0.50 | 1.00 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 430.00 | 85.15 | 88.15 | 86.65 | 89.21 | +12.53 | +16.35% | 0.20 | 125 | 38 | 0.46 | 0.99 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 435.00 | 80.50 | 83.25 | 81.88 | 82.12 | +15.82 | +23.87% | 0.19 | 20 | 31 | 0.45 | 0.99 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 440.00 | 76.15 | 78.65 | 77.40 | 78.78 | +13.53 | +20.74% | 0.18 | 3 | 23 | 0.44 | 0.99 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 445.00 | 70.80 | 73.50 | 72.15 | 73.80 | +28.45 | +62.74% | 0.16 | 124 | 31 | 0.41 | 0.98 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 450.00 | 65.90 | 68.00 | 66.95 | 68.70 | +13.19 | +23.77% | 0.15 | 168 | 133 | 0.30 | 0.97 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 455.00 | 61.50 | 63.80 | 62.65 | 62.20 | +22.76 | +57.71% | 0.14 | 10 | 80 | 0.37 | 0.96 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 460.00 | 56.80 | 59.00 | 57.90 | 59.37 | +10.82 | +22.29% | 0.13 | 10 | 57 | 0.26 | 0.95 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 465.00 | 51.75 | 54.15 | 52.95 | 53.32 | +9.72 | +22.30% | 0.11 | 5 | 59 | 0.28 | 0.93 | 0.00 | -0.15 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 470.00 | 47.75 | 48.60 | 48.18 | 48.80 | +9.07 | +22.83% | 0.10 | 6 | 445 | 0.27 | 0.91 | 0.00 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 475.00 | 43.40 | 44.10 | 43.75 | 44.14 | +7.83 | +21.57% | 0.09 | 15 | 106 | 0.27 | 0.89 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 480.00 | 38.15 | 39.60 | 38.88 | 39.19 | +9.69 | +32.85% | 0.08 | 8 | 180 | 0.26 | 0.86 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 485.00 | 34.80 | 35.30 | 35.05 | 35.40 | +6.73 | +23.48% | 0.07 | 43 | 237 | 0.25 | 0.83 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 490.00 | 29.90 | 31.35 | 30.63 | 31.50 | +6.80 | +27.53% | 0.06 | 39 | 422 | 0.26 | 0.79 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 495.00 | 26.40 | 27.55 | 26.98 | 27.05 | +6.15 | +29.43% | 0.05 | 27 | 202 | 0.25 | 0.75 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 500.00 | 22.85 | 23.90 | 23.38 | 24.00 | +6.00 | +33.34% | 0.05 | 106 | 356 | 0.25 | 0.70 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 505.00 | 19.95 | 20.50 | 20.23 | 20.63 | +6.02 | +41.21% | 0.04 | 161 | 343 | 0.25 | 0.65 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 510.00 | 16.95 | 17.40 | 17.18 | 18.20 | +5.15 | +39.47% | 0.03 | 327 | 326 | 0.24 | 0.60 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 515.00 | 14.25 | 14.65 | 14.45 | 14.47 | +4.17 | +40.49% | 0.03 | 329 | 329 | 0.24 | 0.55 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 520.00 | 11.85 | 12.25 | 12.05 | 12.14 | +3.74 | +44.53% | 0.02 | 381 | 840 | 0.24 | 0.49 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 525.00 | 9.70 | 10.05 | 9.88 | 9.97 | +3.00 | +43.05% | 0.02 | 540 | 1,274 | 0.24 | 0.43 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 530.00 | 7.95 | 8.20 | 8.08 | 8.10 | +2.10 | +35.00% | 0.02 | 347 | 10,473 | 0.24 | 0.38 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 535.00 | 6.35 | 6.60 | 6.48 | 6.55 | +2.05 | +45.56% | 0.01 | 176 | 1,126 | 0.24 | 0.32 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 540.00 | 5.05 | 5.30 | 5.18 | 5.20 | +1.65 | +46.48% | 0.01 | 245 | 496 | 0.24 | 0.27 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 545.00 | 3.95 | 4.20 | 4.08 | 4.45 | +1.76 | +65.43% | 0.01 | 124 | 192 | 0.24 | 0.23 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 550.00 | 3.15 | 3.30 | 3.23 | 3.30 | +1.08 | +48.65% | 0.01 | 772 | 1,926 | 0.24 | 0.19 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 555.00 | 2.44 | 2.58 | 2.51 | 2.52 | +0.72 | +40.00% | 0.00 | 270 | 174 | 0.24 | 0.16 | 0.01 | -0.16 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 560.00 | 1.86 | 1.99 | 1.93 | 1.94 | +0.52 | +36.62% | 0.00 | 344 | 268 | 0.24 | 0.13 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 565.00 | 1.43 | 1.53 | 1.48 | 1.74 | +0.74 | +74.00% | 0.00 | 43 | 47 | 0.24 | 0.10 | 0.01 | -0.12 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 570.00 | 1.09 | 1.17 | 1.13 | 1.23 | +0.41 | +50.00% | 0.00 | 5,079 | 325 | 0.24 | 0.08 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 580.00 | 0.63 | 0.75 | 0.69 | 0.69 | +0.14 | +25.46% | 0.00 | 12 | 106 | 0.24 | 0.05 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 590.00 | 0.22 | 0.52 | 0.37 | 0.45 | +0.14 | +45.17% | 0.00 | 8 | 175 | 0.24 | 0.03 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 600.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 343 | 341 | 0.25 | 0.02 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 610.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 495 | 0.26 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 620.00 | 0.06 | 0.15 | 0.11 | 0.13 | -0.07 | -35.00% | 0.00 | 12 | 39 | 0.27 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 630.00 | 0.01 | 0.19 | 0.10 | 0.19 | -0.01 | -5.00% | 0.00 | 4 | 25 | 0.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 640.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 29 | 0.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 650.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 2 | 40 | 0.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 660.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 91 | 0.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 670.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 8 | 26 | 0.34 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 680.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.45 | +0.39 | +650.00% | 0.00 | 12 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 1:59:13 PM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 310.00 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 1:59:13 PM EST |
| 315.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 320.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 330.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 335.00 | 0.00 | 2.16 | 1.08 | 0.23 | +0.15 | +187.50% | 0.00 | 1 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 340.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.16 | +800.00% | 0.00 | 4 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 345.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.10 | +125.00% | 0.00 | 4 | 29 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 350.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 355.00 | 0.01 | 0.19 | 0.10 | 0.19 | +0.07 | +58.34% | 0.00 | 2 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 360.00 | 0.01 | 0.29 | 0.15 | 0.07 | -0.04 | -36.37% | 0.00 | 8 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 365.00 | 0.06 | 0.13 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 28 | 20 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 370.00 | 0.03 | 0.22 | 0.13 | 0.38 | +0.16 | +72.73% | 0.00 | 2 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 375.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 71 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 380.00 | 0.03 | 0.28 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 385.00 | 0.01 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 390.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.16 | -51.62% | 0.00 | 6 | 33 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 395.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 4 | 28 | 0.41 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 400.00 | 0.11 | 0.22 | 0.17 | 0.17 | -0.08 | -32.00% | 0.00 | 4 | 51 | 0.40 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 405.00 | 0.01 | 0.50 | 0.26 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.37 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 1:59:13 PM EST |
| 410.00 | 0.20 | 0.30 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.39 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 1:59:13 PM EST |
| 415.00 | 0.19 | 0.29 | 0.24 | 0.29 | -0.10 | -25.65% | 0.00 | 1 | 202 | 0.37 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 420.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.13 | -31.71% | 0.00 | 23 | 391 | 0.36 | 0.00 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 425.00 | 0.33 | 0.38 | 0.36 | 0.33 | -0.17 | -34.00% | 0.00 | 13 | 634 | 0.35 | 0.00 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 430.00 | 0.40 | 0.43 | 0.42 | 0.41 | -0.17 | -29.31% | 0.00 | 25 | 213 | 0.34 | -0.01 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 435.00 | 0.47 | 0.52 | 0.50 | 0.45 | -0.27 | -37.50% | 0.00 | 13 | 84 | 0.33 | -0.01 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 440.00 | 0.56 | 0.60 | 0.58 | 0.60 | -0.40 | -40.00% | 0.00 | 126 | 415 | 0.32 | -0.01 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 445.00 | 0.67 | 0.73 | 0.70 | 0.65 | -0.62 | -48.82% | 0.00 | 20 | 207 | 0.31 | -0.02 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 450.00 | 0.81 | 0.87 | 0.84 | 0.84 | -0.46 | -35.39% | 0.00 | 95 | 2,506 | 0.31 | -0.03 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 455.00 | 0.99 | 1.05 | 1.02 | 1.04 | -0.57 | -35.41% | 0.00 | 43 | 344 | 0.30 | -0.04 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 460.00 | 1.21 | 1.29 | 1.25 | 1.24 | -0.87 | -41.24% | 0.00 | 80 | 366 | 0.29 | -0.05 | 0.00 | -0.13 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 465.00 | 1.52 | 1.60 | 1.56 | 1.55 | -1.07 | -40.84% | 0.00 | 123 | 384 | 0.28 | -0.07 | 0.00 | -0.15 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 470.00 | 1.89 | 1.98 | 1.94 | 1.93 | -1.13 | -36.93% | 0.00 | 229 | 519 | 0.28 | -0.09 | 0.00 | -0.17 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 475.00 | 2.34 | 2.53 | 2.44 | 2.43 | -1.43 | -37.05% | 0.01 | 346 | 470 | 0.27 | -0.11 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 480.00 | 2.89 | 3.15 | 3.02 | 2.98 | -1.87 | -38.56% | 0.01 | 122 | 594 | 0.27 | -0.14 | 0.01 | -0.20 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 485.00 | 3.65 | 3.90 | 3.78 | 3.75 | -2.50 | -40.00% | 0.01 | 260 | 168 | 0.26 | -0.17 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 490.00 | 4.55 | 4.90 | 4.73 | 4.71 | -2.99 | -38.84% | 0.01 | 155 | 329 | 0.26 | -0.21 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 495.00 | 5.75 | 6.10 | 5.93 | 6.00 | -3.06 | -33.78% | 0.01 | 47 | 148 | 0.26 | -0.25 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 500.00 | 7.15 | 7.50 | 7.33 | 7.23 | -3.77 | -34.28% | 0.01 | 135 | 101 | 0.25 | -0.30 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 505.00 | 8.60 | 9.20 | 8.90 | 8.55 | -4.80 | -35.96% | 0.02 | 49 | 86 | 0.25 | -0.35 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 510.00 | 10.55 | 11.20 | 10.88 | 10.50 | -5.30 | -33.55% | 0.02 | 119 | 27 | 0.25 | -0.40 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 515.00 | 13.00 | 13.45 | 13.23 | 13.25 | -12.76 | -49.06% | 0.03 | 106 | 7 | 0.25 | -0.45 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 520.00 | 15.45 | 16.15 | 15.80 | 15.98 | -6.69 | -29.51% | 0.03 | 36 | 12 | 0.24 | -0.51 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 525.00 | 18.20 | 19.25 | 18.73 | 17.72 | -16.43 | -48.12% | 0.04 | 1 | 26 | 0.24 | -0.57 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 530.00 | 20.95 | 22.80 | 21.88 | 21.85 | -13.05 | -37.40% | 0.04 | 64 | 17 | 0.24 | -0.62 | 0.01 | -0.26 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 535.00 | 24.80 | 25.50 | 25.15 | 24.00 | -14.00 | -36.85% | 0.05 | 2 | 1 | 0.24 | -0.68 | 0.01 | -0.24 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 540.00 | 27.90 | 29.75 | 28.83 | 32.66 | -10.13 | -23.68% | 0.05 | 21 | 3 | 0.24 | -0.73 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 545.00 | 31.65 | 34.05 | 32.85 | % | 0.06 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.20 | 8/28/2026 1:59:13 PM EST | |||
| 550.00 | 36.10 | 37.40 | 36.75 | 41.51 | -3.59 | -7.96% | 0.07 | 1 | 4 | 0.24 | -0.81 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 1:59:13 PM EST |
| 555.00 | 41.35 | 42.95 | 42.15 | 61.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.16 | 8/6/2026 | 8/28/2026 1:59:13 PM EST |
| 560.00 | 44.80 | 47.45 | 46.13 | 60.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.28 | -0.87 | 0.01 | -0.14 | 8/7/2026 | 8/28/2026 1:59:13 PM EST |
| 565.00 | 49.10 | 51.55 | 50.33 | % | 0.09 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.12 | 8/28/2026 1:59:13 PM EST | |||
| 570.00 | 53.90 | 56.90 | 55.40 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.10 | 8/28/2026 1:59:13 PM EST | |||
| 580.00 | 63.65 | 67.10 | 65.38 | % | 0.11 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.07 | 8/28/2026 1:59:13 PM EST | |||
| 590.00 | 73.60 | 77.10 | 75.35 | % | 0.13 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.04 | 8/28/2026 1:59:13 PM EST | |||
| 600.00 | 83.40 | 87.05 | 85.23 | % | 0.14 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.03 | 8/28/2026 1:59:13 PM EST | |||
| 610.00 | 93.60 | 97.10 | 95.35 | % | 0.16 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/28/2026 1:59:13 PM EST | |||
| 620.00 | 103.60 | 107.05 | 105.33 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 8/28/2026 1:59:13 PM EST | |||
| 630.00 | 113.60 | 117.05 | 115.33 | % | 0.18 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 640.00 | 123.60 | 127.20 | 125.40 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 650.00 | 133.60 | 137.05 | 135.33 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 660.00 | 143.60 | 147.05 | 145.33 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 670.00 | 153.60 | 157.05 | 155.33 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST | |||
| 680.00 | 163.60 | 167.05 | 165.33 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 1:59:13 PM EST |