Options Chain for MICROSOFT CORP COM (MSFT) - $497.93 as of 9/25/2026 1:12:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 97.30 | 100.95 | 99.13 | 78.39 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:03 AM EST |
| 425.00 | 92.30 | 95.35 | 93.83 | 71.83 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:03 AM EST |
| 430.00 | 87.30 | 90.35 | 88.83 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 435.00 | 82.30 | 85.65 | 83.98 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 440.00 | 77.30 | 80.65 | 78.98 | 59.92 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 442.50 | 74.80 | 78.15 | 76.48 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 445.00 | 72.30 | 75.65 | 73.98 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 447.50 | 69.80 | 72.90 | 71.35 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 450.00 | 67.30 | 70.50 | 68.90 | 64.95 | +21.63 | +49.94% | 0.15 | 5 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 452.50 | 64.80 | 67.95 | 66.38 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 455.00 | 62.30 | 65.50 | 63.90 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 457.50 | 59.80 | 63.00 | 61.40 | 38.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:03 AM EST |
| 460.00 | 57.40 | 60.65 | 59.03 | 40.85 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.67 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 462.50 | 54.85 | 58.05 | 56.45 | % | 0.12 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/25/2026 11:59:03 AM EST | |||
| 465.00 | 52.35 | 55.35 | 53.85 | 35.82 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.62 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 467.50 | 49.85 | 53.05 | 51.45 | 49.25 | +16.65 | +51.08% | 0.11 | 1 | 3 | 0.60 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 470.00 | 47.35 | 50.75 | 49.05 | 44.23 | +18.06 | +69.01% | 0.10 | 4 | 18 | 0.58 | 0.99 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 472.50 | 44.85 | 48.20 | 46.53 | 42.00 | +13.68 | +48.31% | 0.10 | 1 | 2 | 0.55 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 475.00 | 42.40 | 45.75 | 44.08 | 40.73 | +14.38 | +54.58% | 0.09 | 1 | 4 | 0.52 | 0.99 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 477.50 | 39.90 | 42.95 | 41.43 | 39.16 | +15.02 | +62.22% | 0.09 | 5 | 11 | 0.50 | 0.98 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 480.00 | 37.45 | 40.35 | 38.90 | 36.73 | +18.85 | +105.43% | 0.08 | 67 | 61 | 0.46 | 0.98 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 482.50 | 34.95 | 38.05 | 36.50 | 31.58 | +12.22 | +63.12% | 0.08 | 12 | 61 | 0.46 | 0.97 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 485.00 | 32.50 | 35.55 | 34.03 | 33.55 | +19.05 | +131.38% | 0.07 | 53 | 23 | 0.42 | 0.96 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 487.50 | 30.05 | 33.05 | 31.55 | 31.08 | +17.78 | +133.69% | 0.06 | 53 | 145 | 0.40 | 0.95 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 490.00 | 27.60 | 30.40 | 29.00 | 24.77 | +13.27 | +115.40% | 0.06 | 28 | 55 | 0.35 | 0.93 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 492.50 | 25.25 | 28.00 | 26.63 | 25.60 | +16.00 | +166.67% | 0.05 | 48 | 132 | 0.33 | 0.91 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 495.00 | 22.85 | 25.40 | 24.13 | 20.77 | +13.17 | +173.29% | 0.05 | 244 | 404 | 0.26 | 0.89 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 497.50 | 21.85 | 23.30 | 22.58 | 20.25 | +14.07 | +227.67% | 0.05 | 72 | 147 | 0.22 | 0.86 | 0.01 | -0.37 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 500.00 | 19.35 | 21.40 | 20.38 | 20.05 | +15.05 | +301.00% | 0.04 | 381 | 941 | 0.26 | 0.83 | 0.02 | -0.42 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 502.50 | 17.30 | 18.70 | 18.00 | 17.20 | +13.20 | +330.00% | 0.04 | 110 | 197 | 0.25 | 0.79 | 0.02 | -0.46 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 505.00 | 15.55 | 16.35 | 15.95 | 14.60 | +11.50 | +370.97% | 0.03 | 850 | 933 | 0.25 | 0.74 | 0.02 | -0.51 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 507.50 | 13.50 | 14.50 | 14.00 | 11.98 | +9.30 | +347.02% | 0.03 | 1,408 | 102 | 0.25 | 0.69 | 0.02 | -0.54 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 510.00 | 11.60 | 12.45 | 12.03 | 12.00 | +10.11 | +534.93% | 0.02 | 1,506 | 803 | 0.25 | 0.63 | 0.03 | -0.56 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 512.50 | 9.90 | 10.60 | 10.25 | 9.50 | +7.96 | +516.89% | 0.02 | 1,369 | 274 | 0.25 | 0.56 | 0.03 | -0.58 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 515.00 | 8.55 | 8.95 | 8.75 | 8.35 | +7.19 | +619.83% | 0.02 | 2,420 | 977 | 0.25 | 0.49 | 0.03 | -0.58 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 517.50 | 7.00 | 7.50 | 7.25 | 7.35 | +6.53 | +796.35% | 0.01 | 1,122 | 260 | 0.25 | 0.43 | 0.03 | -0.56 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 520.00 | 6.00 | 6.25 | 6.13 | 6.15 | +5.53 | +891.94% | 0.01 | 2,953 | 609 | 0.25 | 0.36 | 0.03 | -0.54 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 522.50 | 4.90 | 5.30 | 5.10 | 4.99 | +4.53 | +984.79% | 0.01 | 461 | 108 | 0.25 | 0.31 | 0.02 | -0.51 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 525.00 | 3.70 | 4.20 | 3.95 | 4.20 | +3.85 | +1,100.00% | 0.01 | 1,358 | 241 | 0.25 | 0.25 | 0.02 | -0.47 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 527.50 | 3.00 | 3.35 | 3.18 | 3.20 | +2.95 | +1,180.00% | 0.01 | 656 | 137 | 0.26 | 0.21 | 0.02 | -0.43 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 530.00 | 2.52 | 2.66 | 2.59 | 2.63 | +2.42 | +1,152.39% | 0.00 | 1,523 | 340 | 0.26 | 0.17 | 0.02 | -0.38 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 532.50 | 1.94 | 2.21 | 2.08 | 1.83 | +1.36 | +289.37% | 0.00 | 478 | 58 | 0.26 | 0.14 | 0.01 | -0.34 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 535.00 | 1.54 | 1.66 | 1.60 | 1.62 | +1.48 | +1,057.15% | 0.00 | 453 | 162 | 0.26 | 0.12 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 537.50 | 1.16 | 1.32 | 1.24 | 1.25 | +1.15 | +1,150.00% | 0.00 | 152 | 29 | 0.27 | 0.10 | 0.01 | -0.27 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 540.00 | 0.95 | 1.03 | 0.99 | 1.00 | +0.76 | +316.67% | 0.00 | 2,512 | 24 | 0.27 | 0.08 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 542.50 | 0.75 | 0.81 | 0.78 | 0.78 | +0.66 | +550.00% | 0.00 | 142 | 1 | 0.27 | 0.06 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 545.00 | 0.51 | 0.64 | 0.58 | 0.51 | +0.36 | +240.00% | 0.00 | 89 | 39 | 0.28 | 0.05 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 547.50 | 0.39 | 0.50 | 0.45 | 0.40 | % | 0.00 | 646 | 0 | 0.29 | 0.04 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 11:59:03 AM EST | |
| 550.00 | 0.36 | 0.40 | 0.38 | 0.39 | +0.33 | +550.00% | 0.00 | 381 | 111 | 0.30 | 0.03 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 555.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.21 | +525.00% | 0.00 | 26 | 74 | 0.32 | 0.02 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 560.00 | 0.01 | 0.25 | 0.13 | 0.09 | +0.06 | +200.00% | 0.00 | 18 | 61 | 0.33 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 565.00 | 0.03 | 0.11 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 59 | 0.36 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 570.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.05 | +500.00% | 0.00 | 103 | 8 | 0.35 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 575.00 | 0.01 | 0.08 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 34 | 59 | 0.37 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 580.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 31 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 585.00 | 0.01 | 0.16 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:03 AM EST |
| 425.00 | 0.00 | 2.05 | 1.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 430.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 435.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 9 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 440.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 442.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 445.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 14 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 447.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 450.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 9 | 162 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 452.50 | 0.01 | 0.09 | 0.05 | 0.05 | % | 0.00 | 4 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST | |
| 455.00 | 0.02 | 0.07 | 0.05 | 0.07 | -0.15 | -68.19% | 0.00 | 7 | 653 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 457.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 460.00 | 0.01 | 0.09 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 30 | 0.37 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 462.50 | 0.04 | 0.10 | 0.07 | 0.10 | -0.27 | -72.98% | 0.00 | 2 | 7 | 0.38 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 465.00 | 0.02 | 0.10 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 49 | 62 | 0.35 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 467.50 | 0.05 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 0.00 | 42 | 69 | 0.36 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 470.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 30 | 96 | 0.34 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 472.50 | 0.07 | 0.14 | 0.11 | 0.12 | -0.31 | -72.10% | 0.00 | 8 | 62 | 0.33 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 475.00 | 0.09 | 0.10 | 0.10 | 0.11 | -0.45 | -80.36% | 0.00 | 205 | 471 | 0.33 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 477.50 | 0.10 | 0.18 | 0.14 | 0.19 | -0.49 | -72.06% | 0.00 | 5 | 100 | 0.32 | -0.02 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 480.00 | 0.12 | 0.16 | 0.14 | 0.15 | -0.73 | -82.96% | 0.00 | 490 | 436 | 0.31 | -0.02 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 482.50 | 0.15 | 0.27 | 0.21 | 0.22 | -1.08 | -83.08% | 0.00 | 22 | 230 | 0.29 | -0.03 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 485.00 | 0.19 | 0.22 | 0.21 | 0.20 | -1.47 | -88.03% | 0.00 | 172 | 101 | 0.29 | -0.04 | 0.01 | -0.17 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 487.50 | 0.24 | 0.30 | 0.27 | 0.30 | -1.88 | -86.24% | 0.00 | 125 | 175 | 0.29 | -0.05 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 490.00 | 0.30 | 0.36 | 0.33 | 0.35 | -2.61 | -88.18% | 0.00 | 482 | 310 | 0.28 | -0.07 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 492.50 | 0.40 | 0.51 | 0.46 | 0.44 | -3.11 | -87.61% | 0.00 | 258 | 157 | 0.27 | -0.09 | 0.01 | -0.28 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 495.00 | 0.53 | 0.64 | 0.59 | 0.57 | -4.03 | -87.61% | 0.00 | 761 | 226 | 0.27 | -0.11 | 0.01 | -0.32 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 497.50 | 0.69 | 0.82 | 0.76 | 0.73 | -4.83 | -86.88% | 0.00 | 155 | 438 | 0.26 | -0.14 | 0.01 | -0.37 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 500.00 | 0.95 | 1.04 | 1.00 | 0.95 | -6.10 | -86.53% | 0.00 | 1,770 | 372 | 0.26 | -0.17 | 0.02 | -0.42 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 502.50 | 1.20 | 1.29 | 1.25 | 1.24 | -8.46 | -87.22% | 0.00 | 188 | 58 | 0.25 | -0.21 | 0.02 | -0.46 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 505.00 | 1.58 | 1.71 | 1.65 | 1.64 | -8.45 | -83.75% | 0.00 | 857 | 140 | 0.25 | -0.26 | 0.02 | -0.51 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 507.50 | 2.07 | 2.21 | 2.14 | 2.14 | -11.69 | -84.53% | 0.00 | 330 | 129 | 0.25 | -0.31 | 0.02 | -0.54 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 510.00 | 2.58 | 2.87 | 2.73 | 2.72 | -10.33 | -79.16% | 0.01 | 708 | 47 | 0.25 | -0.37 | 0.03 | -0.56 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 512.50 | 3.40 | 3.95 | 3.68 | 3.94 | -10.95 | -73.54% | 0.01 | 522 | 6 | 0.26 | -0.44 | 0.03 | -0.58 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 515.00 | 4.30 | 4.70 | 4.50 | 4.70 | -18.51 | -79.75% | 0.01 | 882 | 5 | 0.25 | -0.51 | 0.03 | -0.58 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 517.50 | 5.35 | 6.00 | 5.68 | 5.80 | -8.30 | -58.87% | 0.01 | 161 | 1 | 0.26 | -0.57 | 0.03 | -0.56 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 520.00 | 6.55 | 6.90 | 6.73 | 6.80 | -8.99 | -56.94% | 0.01 | 33 | 1 | 0.26 | -0.64 | 0.03 | -0.54 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 522.50 | 7.95 | 8.65 | 8.30 | 10.12 | -7.47 | -42.47% | 0.02 | 16 | 4 | 0.25 | -0.69 | 0.02 | -0.51 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 525.00 | 9.45 | 10.25 | 9.85 | 10.00 | -20.33 | -67.03% | 0.02 | 88 | 1 | 0.26 | -0.75 | 0.02 | -0.47 | 9/25/2026 | 9/25/2026 11:59:03 AM EST |
| 527.50 | 11.15 | 11.80 | 11.48 | % | 0.02 | 0 | 0 | 0.25 | -0.79 | 0.02 | -0.43 | 9/25/2026 11:59:03 AM EST | |||
| 530.00 | 12.65 | 13.80 | 13.23 | 31.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.26 | -0.83 | 0.02 | -0.38 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 532.50 | 14.70 | 15.75 | 15.23 | % | 0.03 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.34 | 9/25/2026 11:59:03 AM EST | |||
| 535.00 | 16.65 | 17.70 | 17.18 | 18.23 | % | 0.03 | 3 | 0 | 0.28 | -0.88 | 0.01 | -0.31 | 9/25/2026 | 9/25/2026 11:59:03 AM EST | |
| 537.50 | 18.85 | 21.45 | 20.15 | % | 0.04 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.27 | 9/25/2026 11:59:03 AM EST | |||
| 540.00 | 21.15 | 23.25 | 22.20 | 25.20 | % | 0.04 | 2 | 0 | 0.43 | -0.92 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 11:59:03 AM EST | |
| 542.50 | 23.15 | 25.95 | 24.55 | % | 0.05 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.20 | 9/25/2026 11:59:03 AM EST | |||
| 545.00 | 25.70 | 28.30 | 27.00 | 39.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.17 | 9/23/2026 | 9/25/2026 11:59:03 AM EST |
| 547.50 | 28.00 | 30.70 | 29.35 | % | 0.05 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.14 | 9/25/2026 11:59:03 AM EST | |||
| 550.00 | 30.30 | 33.10 | 31.70 | % | 0.06 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.12 | 9/25/2026 11:59:03 AM EST | |||
| 555.00 | 35.35 | 38.00 | 36.68 | 48.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.08 | 9/22/2026 | 9/25/2026 11:59:03 AM EST |
| 560.00 | 40.10 | 42.95 | 41.53 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.05 | 9/25/2026 11:59:03 AM EST | |||
| 565.00 | 45.05 | 47.90 | 46.48 | % | 0.08 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 9/25/2026 11:59:03 AM EST | |||
| 570.00 | 50.05 | 52.90 | 51.48 | % | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 9/25/2026 11:59:03 AM EST | |||
| 575.00 | 54.90 | 57.90 | 56.40 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/25/2026 11:59:03 AM EST | |||
| 580.00 | 59.85 | 62.90 | 61.38 | % | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 585.00 | 65.10 | 67.90 | 66.50 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST |