Options Chain for MICROSOFT CORP COM (MSFT) - $509.90 as of 9/12/2025 9:11:12 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 | 239.10 | 242.55 | 240.83 | % | 0.89 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 280.00 | 229.60 | 232.55 | 231.08 | % | 0.83 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 285.00 | 224.15 | 227.55 | 225.85 | % | 0.79 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 290.00 | 219.20 | 222.60 | 220.90 | % | 0.76 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 295.00 | 214.60 | 217.60 | 216.10 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 300.00 | 209.20 | 212.60 | 210.90 | 201.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 305.00 | 204.05 | 207.60 | 205.83 | % | 0.67 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 310.00 | 199.20 | 202.60 | 200.90 | % | 0.65 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 315.00 | 194.20 | 197.60 | 195.90 | % | 0.62 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 320.00 | 189.60 | 192.65 | 191.13 | 189.65 | +8.73 | +4.83% | 0.60 | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 184.20 | 187.65 | 185.93 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 330.00 | 179.65 | 182.65 | 181.15 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 335.00 | 174.30 | 177.65 | 175.98 | % | 0.53 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 340.00 | 169.25 | 172.65 | 170.95 | 164.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 345.00 | 164.60 | 167.70 | 166.15 | 156.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 159.70 | 162.70 | 161.20 | 158.05 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 154.35 | 157.70 | 156.03 | 148.95 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 149.30 | 152.70 | 151.00 | 134.76 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 145.00 | 147.70 | 146.35 | 144.56 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 139.70 | 142.75 | 141.23 | 143.09 | -12.33 | -7.94% | 0.38 | 3 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 135.25 | 136.45 | 135.85 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 380.00 | 130.45 | 131.65 | 131.05 | 121.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 385.00 | 125.35 | 126.30 | 125.83 | 116.65 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 120.40 | 121.20 | 120.80 | 121.37 | +9.70 | +8.69% | 0.31 | 15 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 395.00 | 115.00 | 116.35 | 115.68 | 109.01 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 109.90 | 111.35 | 110.63 | 107.68 | -1.66 | -1.52% | 0.28 | 2 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 105.30 | 106.40 | 105.85 | 105.14 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 100.50 | 101.40 | 100.95 | 86.74 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 94.75 | 96.45 | 95.60 | 96.70 | +15.70 | +19.39% | 0.23 | 10 | 2 | 0.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 90.20 | 91.45 | 90.83 | 88.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 85.45 | 86.50 | 85.98 | 78.85 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.61 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 80.35 | 81.35 | 80.85 | 66.72 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.52 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 435.00 | 75.50 | 76.65 | 76.08 | 67.19 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.57 | 1.00 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 70.55 | 71.75 | 71.15 | 59.74 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.55 | 0.99 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 445.00 | 65.70 | 66.85 | 66.28 | 58.02 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.49 | 0.99 | 0.00 | -0.08 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 450.00 | 60.00 | 61.35 | 60.68 | 61.55 | +10.05 | +19.52% | 0.13 | 56 | 82 | 0.47 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 455.00 | 55.80 | 56.35 | 56.08 | 56.60 | +11.35 | +25.09% | 0.12 | 56 | 69 | 0.44 | 0.98 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 460.00 | 50.40 | 51.35 | 50.88 | 53.30 | +10.30 | +23.96% | 0.11 | 11 | 66 | 0.35 | 0.97 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 465.00 | 45.20 | 46.85 | 46.03 | 47.84 | +8.35 | +21.15% | 0.10 | 8 | 41 | 0.38 | 0.96 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 41.10 | 41.60 | 41.35 | 42.00 | +9.25 | +28.25% | 0.09 | 10 | 191 | 0.24 | 0.95 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 472.50 | 38.60 | 39.75 | 39.18 | 34.04 | +3.99 | +13.28% | 0.08 | 1 | 18 | 0.35 | 0.94 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 35.35 | 37.25 | 36.30 | 34.03 | +4.44 | +15.01% | 0.08 | 2 | 31 | 0.17 | 0.94 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 477.50 | 33.40 | 34.45 | 33.93 | 36.35 | +10.25 | +39.28% | 0.07 | 2 | 45 | 0.21 | 0.93 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 31.40 | 31.95 | 31.68 | 32.40 | +6.72 | +26.17% | 0.07 | 84 | 105 | 0.22 | 0.91 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 482.50 | 29.15 | 29.75 | 29.45 | 31.00 | +10.00 | +47.62% | 0.06 | 16 | 127 | 0.22 | 0.90 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 26.75 | 27.30 | 27.03 | 28.80 | +9.50 | +49.23% | 0.06 | 24 | 186 | 0.21 | 0.89 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 487.50 | 24.65 | 25.60 | 25.13 | 25.40 | +7.10 | +38.80% | 0.05 | 8 | 48 | 0.23 | 0.87 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 490.00 | 22.30 | 22.80 | 22.55 | 23.51 | +8.19 | +53.46% | 0.05 | 174 | 712 | 0.20 | 0.85 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 492.50 | 20.15 | 20.65 | 20.40 | 22.25 | +8.55 | +62.41% | 0.04 | 38 | 30 | 0.20 | 0.82 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 18.25 | 18.45 | 18.35 | 18.80 | +6.59 | +53.98% | 0.04 | 194 | 292 | 0.20 | 0.80 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 497.50 | 15.30 | 16.45 | 15.88 | 16.65 | +6.40 | +62.44% | 0.03 | 153 | 62 | 0.20 | 0.76 | 0.02 | -0.27 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 14.35 | 14.55 | 14.45 | 14.70 | +5.65 | +62.44% | 0.03 | 1,432 | 1,174 | 0.20 | 0.72 | 0.02 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 502.50 | 12.55 | 13.00 | 12.78 | 13.20 | +5.50 | +71.43% | 0.03 | 265 | 233 | 0.19 | 0.68 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 10.90 | 11.45 | 11.18 | 10.98 | +4.38 | +66.37% | 0.02 | 1,272 | 1,302 | 0.19 | 0.63 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 507.50 | 9.35 | 9.60 | 9.48 | 9.80 | +4.50 | +84.91% | 0.02 | 760 | 96 | 0.19 | 0.58 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 510.00 | 7.95 | 8.05 | 8.00 | 8.00 | +3.50 | +77.78% | 0.02 | 2,633 | 1,495 | 0.19 | 0.53 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 512.50 | 6.70 | 6.80 | 6.75 | 6.85 | +3.30 | +92.96% | 0.01 | 1,496 | 223 | 0.19 | 0.48 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 5.55 | 5.70 | 5.63 | 5.55 | +2.64 | +90.73% | 0.01 | 3,141 | 1,552 | 0.18 | 0.43 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 517.50 | 4.60 | 4.70 | 4.65 | 4.65 | +2.39 | +105.76% | 0.01 | 1,793 | 163 | 0.19 | 0.37 | 0.02 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 3.75 | 3.85 | 3.80 | 3.80 | +1.99 | +109.95% | 0.01 | 3,629 | 2,006 | 0.19 | 0.32 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 525.00 | 2.27 | 2.54 | 2.41 | 2.50 | +1.29 | +106.62% | 0.00 | 1,837 | 1,186 | 0.19 | 0.23 | 0.02 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 530.00 | 1.60 | 1.64 | 1.62 | 1.64 | +0.88 | +115.79% | 0.00 | 1,772 | 1,561 | 0.19 | 0.16 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 535.00 | 1.03 | 1.07 | 1.05 | 1.06 | +0.58 | +120.84% | 0.00 | 4,009 | 5,826 | 0.19 | 0.11 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 0.67 | 0.70 | 0.69 | 0.70 | +0.38 | +118.75% | 0.00 | 830 | 2,335 | 0.20 | 0.08 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 545.00 | 0.44 | 0.47 | 0.46 | 0.47 | +0.25 | +113.64% | 0.00 | 246 | 325 | 0.20 | 0.06 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 550.00 | 0.30 | 0.32 | 0.31 | 0.30 | +0.13 | +76.48% | 0.00 | 1,113 | 1,541 | 0.21 | 0.04 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 555.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.11 | +100.00% | 0.00 | 298 | 267 | 0.22 | 0.03 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 560.00 | 0.14 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 0.00 | 345 | 776 | 0.22 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 565.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 244 | 199 | 0.23 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 570.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 71 | 246 | 0.24 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 575.00 | 0.07 | 0.09 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 188 | 0.25 | 0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 580.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 91 | 108 | 0.27 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 585.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 111 | 455 | 0.28 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 590.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 298 | 85 | 0.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 595.00 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 57 | 0.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 600.00 | 0.04 | 0.25 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 1,619 | 156 | 0.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 605.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 422 | 0.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 610.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 8 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 615.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 620.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 625.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 645.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 100 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 133 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 100 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 385.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 390.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 395.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 15 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 400.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 406 | 0.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 405.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 16 | 55 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 410.00 | 0.03 | 0.26 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 256 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 415.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 56 | 0.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 420.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 425.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 97 | 0.38 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 430.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 245 | 337 | 0.37 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 435.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 62 | 590 | 0.35 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 440.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.00 | 58 | 140 | 0.34 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 445.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.08 | -36.37% | 0.00 | 25 | 676 | 0.32 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 450.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.11 | -39.29% | 0.00 | 105 | 411 | 0.31 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 455.00 | 0.20 | 0.22 | 0.21 | 0.20 | -0.13 | -39.40% | 0.00 | 35 | 636 | 0.29 | -0.02 | 0.00 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 460.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.16 | -37.21% | 0.00 | 228 | 975 | 0.28 | -0.03 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 465.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.29 | -45.32% | 0.00 | 197 | 608 | 0.27 | -0.04 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 470.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.37 | -44.05% | 0.00 | 264 | 1,296 | 0.25 | -0.05 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 472.50 | 0.53 | 0.55 | 0.54 | 0.53 | -0.55 | -50.93% | 0.00 | 29 | 55 | 0.25 | -0.06 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 475.00 | 0.62 | 0.65 | 0.64 | 0.62 | -0.66 | -51.57% | 0.00 | 757 | 1,397 | 0.24 | -0.06 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 477.50 | 0.73 | 0.76 | 0.75 | 0.66 | -0.83 | -55.71% | 0.00 | 78 | 58 | 0.24 | -0.07 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 480.00 | 0.86 | 0.90 | 0.88 | 0.87 | -0.83 | -48.83% | 0.00 | 975 | 2,344 | 0.23 | -0.09 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 482.50 | 1.02 | 1.06 | 1.04 | 1.00 | -0.99 | -49.75% | 0.00 | 22 | 35 | 0.23 | -0.10 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 485.00 | 1.22 | 1.26 | 1.24 | 1.20 | -1.44 | -54.55% | 0.00 | 208 | 2,150 | 0.22 | -0.11 | 0.01 | -0.21 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 487.50 | 1.45 | 1.51 | 1.48 | 1.47 | -1.77 | -54.63% | 0.00 | 119 | 233 | 0.22 | -0.13 | 0.01 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 490.00 | 1.74 | 1.80 | 1.77 | 1.76 | -1.73 | -49.57% | 0.00 | 569 | 2,080 | 0.21 | -0.15 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 492.50 | 2.09 | 2.15 | 2.12 | 1.85 | -2.64 | -58.80% | 0.00 | 137 | 81 | 0.21 | -0.18 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 495.00 | 2.51 | 2.76 | 2.64 | 2.51 | -2.39 | -48.78% | 0.01 | 357 | 549 | 0.21 | -0.20 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 497.50 | 3.00 | 3.10 | 3.05 | 3.01 | -2.69 | -47.20% | 0.01 | 150 | 157 | 0.20 | -0.24 | 0.02 | -0.27 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 500.00 | 3.60 | 3.70 | 3.65 | 3.60 | -3.13 | -46.51% | 0.01 | 317 | 1,327 | 0.20 | -0.28 | 0.02 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 502.50 | 4.30 | 4.40 | 4.35 | 4.31 | -3.54 | -45.10% | 0.01 | 271 | 186 | 0.20 | -0.32 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 505.00 | 5.10 | 5.25 | 5.18 | 5.10 | -4.15 | -44.87% | 0.01 | 161 | 903 | 0.20 | -0.37 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 507.50 | 6.05 | 6.20 | 6.13 | 5.90 | -4.30 | -42.16% | 0.01 | 143 | 39 | 0.19 | -0.42 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 510.00 | 7.15 | 7.25 | 7.20 | 7.13 | -5.54 | -43.73% | 0.01 | 352 | 967 | 0.19 | -0.47 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 512.50 | 8.40 | 8.55 | 8.48 | 8.45 | -5.50 | -39.43% | 0.02 | 244 | 60 | 0.19 | -0.52 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 515.00 | 9.80 | 9.95 | 9.88 | 9.25 | -6.82 | -42.44% | 0.02 | 198 | 470 | 0.19 | -0.57 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 517.50 | 11.35 | 11.50 | 11.43 | 10.87 | -6.63 | -37.89% | 0.02 | 55 | 47 | 0.19 | -0.63 | 0.02 | -0.28 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 520.00 | 13.00 | 13.20 | 13.10 | 11.61 | -8.55 | -42.42% | 0.03 | 70 | 953 | 0.19 | -0.68 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 525.00 | 16.75 | 16.95 | 16.85 | 15.20 | -9.55 | -38.59% | 0.03 | 84 | 7,026 | 0.19 | -0.77 | 0.02 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 530.00 | 20.80 | 21.30 | 21.05 | 19.05 | -13.47 | -41.43% | 0.04 | 14 | 163 | 0.19 | -0.84 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 535.00 | 25.10 | 25.85 | 25.48 | 23.45 | -4.69 | -16.67% | 0.05 | 17 | 1 | 0.19 | -0.89 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 540.00 | 29.60 | 30.45 | 30.03 | 29.40 | -3.84 | -11.56% | 0.06 | 7 | 1 | 0.21 | -0.92 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 545.00 | 33.65 | 36.10 | 34.88 | 39.55 | -5.30 | -11.82% | 0.06 | 10 | 1 | 0.26 | -0.94 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 550.00 | 39.20 | 41.05 | 40.13 | 51.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.07 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 555.00 | 43.95 | 45.45 | 44.70 | 54.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 560.00 | 49.15 | 50.40 | 49.78 | 55.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.04 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 565.00 | 54.10 | 55.30 | 54.70 | 66.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 570.00 | 59.20 | 60.40 | 59.80 | 63.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 8/21/2025 | 9/12/2025 3:59:54 PM EST |
| 575.00 | 64.35 | 65.45 | 64.90 | 53.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 580.00 | 69.35 | 70.30 | 69.83 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 585.00 | 74.45 | 75.25 | 74.85 | % | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 590.00 | 78.90 | 80.35 | 79.63 | % | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 595.00 | 83.50 | 85.40 | 84.45 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 600.00 | 89.40 | 90.60 | 90.00 | 87.50 | % | 0.15 | 2 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 605.00 | 94.20 | 95.40 | 94.80 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 610.00 | 99.45 | 100.30 | 99.88 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 615.00 | 103.05 | 105.40 | 104.23 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 620.00 | 109.20 | 110.80 | 110.00 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 625.00 | 113.95 | 115.85 | 114.90 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 630.00 | 118.95 | 120.85 | 119.90 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 635.00 | 124.25 | 126.75 | 125.50 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 640.00 | 129.30 | 131.15 | 130.23 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 645.00 | 134.10 | 135.50 | 134.80 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 650.00 | 139.35 | 140.40 | 139.88 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |