Options Chain for MICROSOFT CORP COM (MSFT) - $511.79 as of 7/25/2025 7:14:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 252.55 | 256.50 | 254.53 | % | 0.98 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 270.00 | 242.55 | 246.45 | 244.50 | % | 0.91 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 280.00 | 232.60 | 236.45 | 234.53 | % | 0.84 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 285.00 | 227.60 | 231.50 | 229.55 | % | 0.81 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 290.00 | 222.65 | 226.45 | 224.55 | % | 0.77 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 295.00 | 217.65 | 221.45 | 219.55 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 300.00 | 212.65 | 216.60 | 214.63 | % | 0.72 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 305.00 | 208.05 | 211.35 | 209.70 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 310.00 | 202.70 | 206.60 | 204.65 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 315.00 | 197.75 | 201.70 | 199.73 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 320.00 | 192.95 | 196.70 | 194.83 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 325.00 | 187.75 | 191.65 | 189.70 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 330.00 | 182.80 | 186.80 | 184.80 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 335.00 | 177.80 | 181.80 | 179.80 | % | 0.54 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 340.00 | 172.85 | 176.65 | 174.75 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 345.00 | 168.10 | 171.75 | 169.93 | % | 0.49 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 350.00 | 162.90 | 166.85 | 164.88 | % | 0.47 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 355.00 | 157.95 | 161.80 | 159.88 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 360.00 | 153.00 | 156.85 | 154.93 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 365.00 | 148.05 | 152.05 | 150.05 | % | 0.41 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 370.00 | 143.15 | 146.95 | 145.05 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 375.00 | 138.35 | 142.00 | 140.18 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 380.00 | 133.20 | 136.75 | 134.98 | % | 0.36 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 385.00 | 128.45 | 132.20 | 130.33 | % | 0.34 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 390.00 | 124.15 | 126.30 | 125.23 | % | 0.32 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 395.00 | 119.30 | 121.85 | 120.58 | % | 0.31 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 400.00 | 113.90 | 116.90 | 115.40 | 118.90 | % | 0.29 | 1 | 0 | 0.43 | 0.98 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 405.00 | 109.00 | 112.10 | 110.55 | % | 0.27 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 410.00 | 104.20 | 107.15 | 105.68 | % | 0.26 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 415.00 | 99.50 | 102.55 | 101.03 | % | 0.24 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 420.00 | 94.70 | 97.35 | 96.03 | % | 0.23 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 425.00 | 89.80 | 92.70 | 91.25 | % | 0.21 | 0 | 0 | 0.28 | 0.96 | 0.00 | -0.09 | 7/25/2025 3:59:47 PM EST | |||
| 430.00 | 84.60 | 87.75 | 86.18 | % | 0.20 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.10 | 7/25/2025 3:59:47 PM EST | |||
| 435.00 | 79.60 | 82.85 | 81.23 | 76.65 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.26 | 0.95 | 0.00 | -0.10 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 440.00 | 74.95 | 78.30 | 76.63 | % | 0.17 | 0 | 0 | 0.27 | 0.94 | 0.00 | -0.11 | 7/25/2025 3:59:47 PM EST | |||
| 445.00 | 70.45 | 73.45 | 71.95 | % | 0.16 | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.12 | 7/25/2025 3:59:47 PM EST | |||
| 450.00 | 65.75 | 67.75 | 66.75 | % | 0.15 | 0 | 0 | 0.27 | 0.92 | 0.00 | -0.12 | 7/25/2025 3:59:47 PM EST | |||
| 455.00 | 60.70 | 64.15 | 62.43 | 65.94 | % | 0.14 | 1 | 0 | 0.26 | 0.91 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 460.00 | 56.40 | 59.50 | 57.95 | 61.85 | % | 0.13 | 1 | 0 | 0.26 | 0.89 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 465.00 | 52.00 | 55.05 | 53.53 | 52.99 | % | 0.12 | 12 | 0 | 0.26 | 0.88 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 470.00 | 47.10 | 50.50 | 48.80 | 49.62 | % | 0.10 | 3 | 0 | 0.25 | 0.86 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 475.00 | 44.00 | 45.55 | 44.78 | 46.40 | % | 0.09 | 4 | 0 | 0.27 | 0.84 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 480.00 | 38.45 | 41.75 | 40.10 | 38.67 | % | 0.08 | 1 | 0 | 0.24 | 0.81 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 485.00 | 34.55 | 36.75 | 35.65 | 36.13 | % | 0.07 | 1 | 0 | 0.24 | 0.78 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 490.00 | 31.05 | 33.60 | 32.33 | 32.55 | +1.55 | +5.00% | 0.07 | 1 | 1 | 0.24 | 0.75 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 495.00 | 27.60 | 30.20 | 28.90 | 31.10 | % | 0.06 | 3 | 0 | 0.24 | 0.71 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 500.00 | 24.70 | 25.35 | 25.03 | 25.00 | % | 0.05 | 32 | 0 | 0.23 | 0.66 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 505.00 | 21.40 | 22.00 | 21.70 | 21.20 | % | 0.04 | 6 | 0 | 0.23 | 0.62 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 510.00 | 18.40 | 18.95 | 18.68 | 18.50 | +0.86 | +4.88% | 0.04 | 25 | 12 | 0.23 | 0.57 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 515.00 | 15.55 | 15.95 | 15.75 | 16.10 | +1.26 | +8.50% | 0.03 | 34 | 2 | 0.22 | 0.52 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 520.00 | 12.95 | 13.50 | 13.23 | 13.38 | +0.68 | +5.36% | 0.03 | 46 | 10 | 0.22 | 0.47 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 525.00 | 10.75 | 11.30 | 11.03 | 11.55 | +1.37 | +13.46% | 0.02 | 692 | 2 | 0.22 | 0.41 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 530.00 | 8.80 | 9.45 | 9.13 | 9.31 | +0.91 | +10.84% | 0.02 | 6 | 10 | 0.22 | 0.36 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 535.00 | 7.15 | 7.75 | 7.45 | 8.05 | +1.27 | +18.74% | 0.01 | 7 | 4 | 0.21 | 0.32 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 540.00 | 5.75 | 6.35 | 6.05 | 6.18 | +0.66 | +11.96% | 0.01 | 12 | 12 | 0.21 | 0.27 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 545.00 | 4.55 | 5.10 | 4.83 | 5.10 | +0.60 | +13.34% | 0.01 | 23 | 105 | 0.21 | 0.24 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 550.00 | 3.60 | 4.15 | 3.88 | 4.10 | +0.54 | +15.17% | 0.01 | 23 | 3 | 0.21 | 0.20 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 555.00 | 2.86 | 3.30 | 3.08 | 3.23 | +0.42 | +14.95% | 0.01 | 8 | 3 | 0.21 | 0.17 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 560.00 | 2.24 | 2.64 | 2.44 | 2.86 | +0.73 | +34.28% | 0.00 | 37 | 3 | 0.22 | 0.14 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 565.00 | 1.78 | 2.14 | 1.96 | 2.16 | % | 0.00 | 48 | 0 | 0.22 | 0.12 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 570.00 | 1.40 | 1.74 | 1.57 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.09 | 0.00 | -0.08 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 575.00 | 1.08 | 1.40 | 1.24 | 1.40 | % | 0.00 | 1 | 0 | 0.22 | 0.08 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 580.00 | 0.88 | 1.13 | 1.01 | 1.04 | % | 0.00 | 4 | 0 | 0.22 | 0.06 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 585.00 | 0.65 | 0.95 | 0.80 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 590.00 | 0.49 | 0.79 | 0.64 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 595.00 | 0.37 | 0.65 | 0.51 | 0.46 | % | 0.00 | 1 | 0 | 0.23 | 0.03 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 600.00 | 0.29 | 0.55 | 0.42 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 605.00 | 0.20 | 0.46 | 0.33 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 610.00 | 0.14 | 0.40 | 0.27 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 615.00 | 0.09 | 0.35 | 0.22 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 620.00 | 0.05 | 0.31 | 0.18 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 625.00 | 0.02 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 630.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 635.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 640.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 645.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 650.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 285.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 305.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 325.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 335.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 355.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 360.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 365.00 | 0.03 | 0.28 | 0.16 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 370.00 | 0.04 | 0.30 | 0.17 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 375.00 | 0.06 | 0.32 | 0.19 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 380.00 | 0.09 | 0.34 | 0.22 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 385.00 | 0.11 | 0.37 | 0.24 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 390.00 | 0.14 | 0.40 | 0.27 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 395.00 | 0.18 | 0.43 | 0.31 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 400.00 | 0.20 | 0.50 | 0.35 | 0.35 | % | 0.00 | 1 | 0 | 0.35 | -0.02 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 405.00 | 0.25 | 0.55 | 0.40 | 0.43 | % | 0.00 | 5 | 0 | 0.35 | -0.02 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 410.00 | 0.32 | 0.61 | 0.47 | 0.40 | % | 0.00 | 25 | 0 | 0.34 | -0.02 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 415.00 | 0.40 | 0.66 | 0.53 | 0.42 | % | 0.00 | 9 | 0 | 0.33 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 420.00 | 0.49 | 0.75 | 0.62 | 0.54 | % | 0.00 | 12 | 0 | 0.32 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 425.00 | 0.62 | 0.86 | 0.74 | 0.63 | % | 0.00 | 16 | 0 | 0.32 | -0.04 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 430.00 | 0.69 | 0.85 | 0.77 | 0.71 | % | 0.00 | 29 | 0 | 0.30 | -0.04 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 435.00 | 0.84 | 1.14 | 0.99 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | -0.05 | 0.00 | -0.10 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 440.00 | 1.01 | 1.33 | 1.17 | 1.08 | -0.10 | -8.48% | 0.00 | 4 | 10 | 0.30 | -0.06 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 445.00 | 1.23 | 1.55 | 1.39 | 1.34 | % | 0.00 | 4 | 0 | 0.29 | -0.07 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 450.00 | 1.51 | 1.82 | 1.67 | 1.38 | % | 0.00 | 61 | 0 | 0.28 | -0.08 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 455.00 | 1.78 | 2.15 | 1.97 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.28 | -0.09 | 0.00 | -0.13 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 460.00 | 2.18 | 2.54 | 2.36 | 2.25 | -0.22 | -8.91% | 0.01 | 9 | 1 | 0.27 | -0.11 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 465.00 | 2.65 | 2.99 | 2.82 | 2.60 | -0.81 | -23.76% | 0.01 | 9 | 1 | 0.27 | -0.12 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 470.00 | 3.15 | 3.60 | 3.38 | 3.17 | -0.38 | -10.71% | 0.01 | 7 | 10 | 0.26 | -0.14 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 475.00 | 3.80 | 4.25 | 4.03 | 3.87 | -0.34 | -8.08% | 0.01 | 24 | 2 | 0.26 | -0.16 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 480.00 | 4.55 | 5.00 | 4.78 | 4.95 | -0.25 | -4.81% | 0.01 | 20 | 17 | 0.25 | -0.19 | 0.01 | -0.17 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 485.00 | 5.40 | 5.95 | 5.68 | 5.39 | -0.63 | -10.47% | 0.01 | 14 | 3 | 0.25 | -0.22 | 0.01 | -0.18 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 490.00 | 6.45 | 7.05 | 6.75 | 6.57 | -0.18 | -2.67% | 0.01 | 29 | 9 | 0.24 | -0.25 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 495.00 | 7.80 | 8.30 | 8.05 | 7.40 | -1.31 | -15.04% | 0.02 | 11 | 12 | 0.24 | -0.29 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 500.00 | 9.25 | 9.55 | 9.40 | 9.10 | -0.90 | -9.00% | 0.02 | 22 | 14 | 0.23 | -0.34 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 505.00 | 10.80 | 11.40 | 11.10 | 9.66 | -1.71 | -15.04% | 0.02 | 4 | 1 | 0.23 | -0.38 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 510.00 | 12.75 | 13.40 | 13.08 | 11.78 | -2.36 | -16.69% | 0.03 | 16 | 15 | 0.23 | -0.43 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 515.00 | 14.95 | 15.65 | 15.30 | 15.01 | % | 0.03 | 45 | 0 | 0.22 | -0.48 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 520.00 | 17.45 | 18.20 | 17.83 | 16.46 | -2.49 | -13.14% | 0.03 | 2 | 3 | 0.22 | -0.53 | 0.01 | -0.20 | 7/25/2025 | 7/25/2025 3:59:47 PM EST |
| 525.00 | 20.30 | 21.05 | 20.68 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.01 | -0.20 | 7/25/2025 3:59:47 PM EST | |||
| 530.00 | 23.40 | 24.15 | 23.78 | 24.15 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.22 | -0.64 | 0.01 | -0.19 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 535.00 | 26.80 | 27.55 | 27.18 | 27.55 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.22 | -0.68 | 0.01 | -0.18 | 7/24/2025 | 7/25/2025 3:59:47 PM EST |
| 540.00 | 29.10 | 31.95 | 30.53 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.17 | 7/25/2025 3:59:47 PM EST | |||
| 545.00 | 33.60 | 36.15 | 34.88 | 32.49 | % | 0.06 | 1 | 0 | 0.21 | -0.76 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 3:59:47 PM EST | |
| 550.00 | 37.45 | 40.65 | 39.05 | % | 0.07 | 0 | 0 | 0.22 | -0.80 | 0.01 | -0.14 | 7/25/2025 3:59:47 PM EST | |||
| 555.00 | 42.15 | 44.60 | 43.38 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.13 | 7/25/2025 3:59:47 PM EST | |||
| 560.00 | 45.65 | 49.50 | 47.58 | % | 0.08 | 0 | 0 | 0.22 | -0.86 | 0.01 | -0.11 | 7/25/2025 3:59:47 PM EST | |||
| 565.00 | 50.70 | 53.90 | 52.30 | % | 0.09 | 0 | 0 | 0.22 | -0.88 | 0.01 | -0.10 | 7/25/2025 3:59:47 PM EST | |||
| 570.00 | 55.20 | 58.75 | 56.98 | % | 0.10 | 0 | 0 | 0.25 | -0.91 | 0.00 | -0.08 | 7/25/2025 3:59:47 PM EST | |||
| 575.00 | 60.20 | 63.05 | 61.63 | % | 0.11 | 0 | 0 | 0.25 | -0.92 | 0.00 | -0.07 | 7/25/2025 3:59:47 PM EST | |||
| 580.00 | 65.20 | 67.85 | 66.53 | % | 0.11 | 0 | 0 | 0.26 | -0.94 | 0.00 | -0.06 | 7/25/2025 3:59:47 PM EST | |||
| 585.00 | 70.35 | 73.35 | 71.85 | % | 0.12 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.05 | 7/25/2025 3:59:47 PM EST | |||
| 590.00 | 74.45 | 77.85 | 76.15 | % | 0.13 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.04 | 7/25/2025 3:59:47 PM EST | |||
| 595.00 | 79.40 | 83.25 | 81.33 | % | 0.14 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 600.00 | 84.35 | 88.25 | 86.30 | % | 0.14 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 7/25/2025 3:59:47 PM EST | |||
| 605.00 | 89.35 | 93.25 | 91.30 | % | 0.15 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 610.00 | 94.35 | 98.25 | 96.30 | % | 0.16 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 7/25/2025 3:59:47 PM EST | |||
| 615.00 | 99.40 | 103.25 | 101.33 | % | 0.16 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 620.00 | 104.35 | 108.25 | 106.30 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 625.00 | 109.40 | 113.25 | 111.33 | % | 0.18 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 630.00 | 114.40 | 118.25 | 116.33 | % | 0.18 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 7/25/2025 3:59:47 PM EST | |||
| 635.00 | 119.35 | 123.25 | 121.30 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 640.00 | 124.40 | 128.25 | 126.33 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 645.00 | 129.35 | 133.25 | 131.30 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST | |||
| 650.00 | 134.40 | 138.00 | 136.20 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:47 PM EST |