Options Chain for MICROSOFT CORP COM (MSFT) - $406.32 as of 4/26/2024 9:31:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 185.00 | 188.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 230.00 | 175.05 | 179.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 235.00 | 170.00 | 174.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 240.00 | 165.10 | 168.95 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 245.00 | 160.70 | 164.00 | 157.80 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 250.00 | 155.00 | 159.00 | 148.30 | 0.00 | 0.00% | 0 | 26 | 2.08 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 255.00 | 150.20 | 154.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 260.00 | 145.00 | 149.00 | 146.02 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 265.00 | 140.00 | 144.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 270.00 | 135.00 | 139.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 275.00 | 130.10 | 134.00 | 125.22 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 125.40 | 129.00 | 111.46 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 285.00 | 120.30 | 124.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 290.00 | 115.20 | 119.00 | 114.25 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 295.00 | 110.05 | 114.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 300.00 | 105.20 | 109.00 | 97.96 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 305.00 | 100.40 | 104.00 | 90.25 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 307.50 | 97.55 | 101.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 310.00 | 95.20 | 99.00 | 97.85 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.05 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 312.50 | 93.00 | 96.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 315.00 | 90.20 | 94.00 | 94.80 | -3.25 | -3.32% | 7 | 23 | 1.26 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 317.50 | 88.00 | 91.50 | 83.95 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 85.20 | 89.00 | 80.00 | 0.00 | 0.00% | 0 | 45 | 1.10 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 322.50 | 82.70 | 86.50 | 79.35 | 0.00 | 0.00% | 0 | 9 | 1.18 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 325.00 | 80.40 | 84.00 | 83.18 | +15.31 | +22.56% | 1 | 26 | 1.04 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 327.50 | 77.60 | 81.50 | 71.85 | 0.00 | 0.00% | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 75.10 | 79.00 | 80.43 | +1.58 | +2.01% | 1 | 21 | 0.91 | 1.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 332.50 | 72.60 | 76.50 | 77.80 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 335.00 | 70.25 | 74.00 | 74.50 | 0.00 | 0.00% | 0 | 37 | 0.80 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 337.50 | 67.70 | 71.50 | 70.20 | 0.00 | 0.00% | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 65.20 | 69.00 | 60.14 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 342.50 | 62.65 | 66.50 | 65.97 | +13.25 | +25.14% | 1 | 3 | 0.87 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 345.00 | 60.15 | 64.00 | 64.80 | -20.20 | -23.77% | 56 | 3 | 0.72 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 347.50 | 58.00 | 61.50 | 61.29 | +8.65 | +16.44% | 2 | 2 | 0.67 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 350.00 | 55.15 | 59.00 | 59.08 | +10.68 | +22.07% | 39 | 50 | 0.60 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 352.50 | 52.65 | 56.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 355.00 | 50.50 | 54.00 | 54.35 | +9.70 | +21.73% | 6 | 23 | 0.54 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 357.50 | 48.60 | 51.50 | 53.36 | +14.64 | +37.81% | 1 | 1 | 0.58 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 46.15 | 49.00 | 50.50 | +9.12 | +22.04% | 17 | 181 | 0.52 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 362.50 | 43.00 | 46.50 | 46.10 | +6.99 | +17.88% | 8 | 14 | 0.52 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 365.00 | 40.30 | 44.00 | 44.96 | +8.26 | +22.51% | 118 | 122 | 0.45 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 367.50 | 37.90 | 41.50 | 40.30 | +10.81 | +36.66% | 45 | 48 | 0.42 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 35.70 | 39.25 | 38.10 | +5.40 | +16.52% | 115 | 81 | 0.40 | 1.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 372.50 | 33.00 | 36.75 | 37.04 | +6.04 | +19.49% | 3 | 18 | 0.48 | 1.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 375.00 | 30.70 | 34.30 | 33.07 | +3.98 | +13.69% | 28 | 65 | 0.41 | 0.99 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 377.50 | 28.30 | 31.85 | 30.62 | +3.30 | +12.08% | 15 | 38 | 0.37 | 0.99 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 25.60 | 29.40 | 29.20 | +4.35 | +17.51% | 186 | 186 | 0.37 | 0.98 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 382.50 | 23.10 | 26.95 | 26.96 | +4.66 | +20.90% | 25 | 22 | 0.34 | 0.97 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 385.00 | 21.00 | 24.50 | 24.58 | +3.18 | +14.86% | 66 | 166 | 0.30 | 0.96 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 387.50 | 19.50 | 22.00 | 20.80 | +1.05 | +5.32% | 45 | 55 | 0.28 | 0.93 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 16.85 | 19.70 | 17.50 | -0.70 | -3.85% | 600 | 804 | 0.33 | 0.91 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 392.50 | 14.60 | 16.20 | 16.35 | -0.17 | -1.03% | 339 | 595 | 0.25 | 0.87 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 395.00 | 12.45 | 13.65 | 13.05 | -2.10 | -13.87% | 840 | 1,221 | 0.23 | 0.82 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 397.50 | 10.55 | 11.45 | 11.05 | -2.80 | -20.22% | 619 | 591 | 0.22 | 0.77 | 0.02 | -0.32 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 9.00 | 10.60 | 9.10 | -3.28 | -26.50% | 2,910 | 3,614 | 0.24 | 0.71 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 402.50 | 7.20 | 7.65 | 7.40 | -3.80 | -33.93% | 911 | 544 | 0.23 | 0.64 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 405.00 | 5.75 | 6.15 | 6.00 | -4.05 | -40.30% | 2,950 | 1,534 | 0.23 | 0.56 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 407.50 | 4.60 | 4.80 | 4.70 | -4.35 | -48.07% | 3,111 | 1,614 | 0.23 | 0.49 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 3.50 | 3.70 | 3.60 | -4.55 | -55.83% | 10,837 | 2,966 | 0.23 | 0.41 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 412.50 | 2.56 | 2.76 | 2.76 | -4.54 | -62.20% | 3,995 | 751 | 0.22 | 0.33 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 415.00 | 1.92 | 2.04 | 1.97 | -4.39 | -69.03% | 11,077 | 2,080 | 0.22 | 0.27 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 417.50 | 1.34 | 1.48 | 1.48 | -4.37 | -74.71% | 2,123 | 1,034 | 0.22 | 0.21 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 420.00 | 0.93 | 1.04 | 1.02 | -3.98 | -79.60% | 12,997 | 4,745 | 0.22 | 0.16 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 422.50 | 0.65 | 0.73 | 0.69 | -3.71 | -84.32% | 2,921 | 562 | 0.23 | 0.12 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 425.00 | 0.45 | 0.51 | 0.49 | -3.40 | -87.41% | 5,563 | 2,394 | 0.23 | 0.08 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 427.50 | 0.30 | 0.35 | 0.32 | -3.13 | -90.73% | 2,158 | 371 | 0.23 | 0.06 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 430.00 | 0.20 | 0.25 | 0.22 | -2.78 | -92.67% | 4,860 | 2,630 | 0.23 | 0.04 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 432.50 | 0.13 | 0.18 | 0.15 | -2.46 | -94.26% | 633 | 236 | 0.23 | 0.03 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 435.00 | 0.09 | 0.14 | 0.11 | -2.34 | -95.51% | 4,211 | 2,186 | 0.24 | 0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 437.50 | 0.06 | 0.11 | 0.10 | -1.88 | -94.95% | 524 | 747 | 0.24 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 0.05 | 0.09 | 0.06 | -1.69 | -96.58% | 5,726 | 5,092 | 0.25 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 442.50 | 0.03 | 0.06 | 0.05 | -1.47 | -96.72% | 974 | 416 | 0.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 445.00 | 0.02 | 0.05 | 0.04 | -1.32 | -97.06% | 1,052 | 2,512 | 0.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 450.00 | 0.02 | 0.04 | 0.03 | -0.97 | -97.00% | 2,582 | 2,957 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 455.00 | 0.01 | 0.04 | 0.01 | -0.76 | -98.71% | 824 | 575 | 0.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 0.01 | 0.02 | 0.01 | -0.61 | -98.39% | 1,213 | 2,291 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | -0.49 | -98.00% | 205 | 1,567 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 470.00 | 0.00 | 0.03 | 0.01 | -0.34 | -97.15% | 42 | 1,254 | 0.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | -0.27 | -96.43% | 405 | 718 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 480.00 | 0.00 | 0.02 | 0.02 | -0.22 | -91.67% | 110 | 1,411 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | -0.19 | -95.00% | 80 | 1,133 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | -0.07 | -77.78% | 13 | 113 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 39 | 370 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 125 | 832 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 505.00 | 0.00 | 0.03 | 0.08 | -0.02 | -20.00% | 1 | 86 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 510.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 119 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 515.00 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 34 | 58 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 520.00 | 0.00 | 0.02 | 0.09 | +0.02 | +28.58% | 1 | 283 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 12 | 123 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 4 | 1.39 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.42 | 0.00 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.03 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.03 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 0.04 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 255.00 | 0.00 | 0.04 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.03 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 265.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 275.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 280.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 176 | 0.87 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 285.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 43 | 65 | 0.80 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 3 | 168 | 0.76 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 59 | 1,097 | 0.72 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | -0.13 | -92.86% | 49 | 39 | 0.69 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 307.50 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 11 | 24 | 0.67 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | -0.15 | -93.75% | 224 | 73 | 0.65 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 312.50 | 0.00 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | -0.17 | -94.45% | 78 | 189 | 0.62 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 317.50 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 53 | 0.68 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | -0.23 | -95.84% | 24 | 169 | 0.58 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 322.50 | 0.00 | 0.04 | 0.01 | -0.27 | -96.43% | 2 | 10 | 0.64 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | -0.28 | -96.56% | 331 | 236 | 0.58 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 327.50 | 0.00 | 0.03 | 0.01 | -0.37 | -97.37% | 74 | 70 | 0.58 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 330.00 | 0.00 | 0.02 | 0.02 | -0.38 | -95.00% | 88 | 234 | 0.53 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 332.50 | 0.00 | 0.03 | 0.01 | -0.43 | -97.73% | 14 | 73 | 0.55 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 335.00 | 0.02 | 0.03 | 0.03 | -0.48 | -94.12% | 309 | 352 | 0.52 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 337.50 | 0.02 | 0.05 | 0.03 | -0.57 | -95.00% | 292 | 92 | 0.50 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 340.00 | 0.02 | 0.05 | 0.03 | -0.62 | -95.39% | 558 | 634 | 0.49 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 342.50 | 0.02 | 0.05 | 0.03 | -0.73 | -96.06% | 101 | 58 | 0.45 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 345.00 | 0.03 | 0.05 | 0.04 | -0.78 | -95.13% | 224 | 408 | 0.46 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 347.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.06 | 4/26/2024 4:00:04 PM EST | |||||
| 350.00 | 0.03 | 0.05 | 0.04 | -1.05 | -96.33% | 1,033 | 1,614 | 0.43 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 352.50 | 0.04 | 0.06 | 0.04 | -1.16 | -96.67% | 120 | 80 | 0.42 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 355.00 | 0.03 | 0.07 | 0.04 | -1.35 | -97.13% | 539 | 849 | 0.39 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 357.50 | 0.03 | 0.06 | 0.05 | -1.54 | -96.86% | 217 | 84 | 0.40 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 360.00 | 0.06 | 0.07 | 0.06 | -1.73 | -96.65% | 1,038 | 1,433 | 0.38 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 362.50 | 0.06 | 0.09 | 0.06 | -1.99 | -97.08% | 237 | 235 | 0.37 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 365.00 | 0.07 | 0.09 | 0.08 | -2.25 | -96.57% | 849 | 1,273 | 0.35 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 367.50 | 0.07 | 0.09 | 0.08 | -2.60 | -97.02% | 224 | 151 | 0.33 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 370.00 | 0.09 | 0.13 | 0.10 | -2.92 | -96.69% | 3,342 | 4,134 | 0.32 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 372.50 | 0.10 | 0.15 | 0.11 | -3.29 | -96.77% | 284 | 424 | 0.31 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 375.00 | 0.15 | 0.17 | 0.15 | -3.70 | -96.11% | 5,832 | 7,154 | 0.30 | -0.01 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 377.50 | 0.16 | 0.21 | 0.18 | -4.32 | -96.00% | 281 | 624 | 0.29 | -0.01 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 380.00 | 0.19 | 0.25 | 0.22 | -5.03 | -95.81% | 1,933 | 1,589 | 0.28 | -0.02 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 382.50 | 0.25 | 0.32 | 0.26 | -5.44 | -95.44% | 642 | 449 | 0.27 | -0.03 | 0.00 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 385.00 | 0.34 | 0.41 | 0.35 | -6.15 | -94.62% | 1,673 | 1,237 | 0.26 | -0.04 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 387.50 | 0.46 | 0.52 | 0.48 | -6.92 | -93.52% | 986 | 283 | 0.25 | -0.07 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 390.00 | 0.64 | 0.72 | 0.64 | -7.56 | -92.20% | 3,063 | 4,922 | 0.24 | -0.09 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 392.50 | 0.88 | 1.00 | 0.87 | -8.43 | -90.65% | 2,481 | 644 | 0.24 | -0.13 | 0.02 | -0.25 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 395.00 | 1.22 | 1.32 | 1.21 | -9.04 | -88.20% | 7,626 | 8,494 | 0.23 | -0.18 | 0.02 | -0.29 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 397.50 | 1.70 | 1.88 | 1.70 | -9.61 | -84.97% | 1,528 | 565 | 0.23 | -0.23 | 0.02 | -0.32 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 400.00 | 2.32 | 2.45 | 2.35 | -10.15 | -81.20% | 8,600 | 1,569 | 0.23 | -0.29 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 402.50 | 3.10 | 3.35 | 3.05 | -10.89 | -78.13% | 1,587 | 512 | 0.22 | -0.36 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 405.00 | 4.10 | 4.40 | 4.20 | -11.08 | -72.52% | 5,511 | 1,069 | 0.23 | -0.44 | 0.03 | -0.39 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 407.50 | 5.40 | 5.65 | 5.30 | -11.36 | -68.19% | 3,411 | 412 | 0.22 | -0.51 | 0.03 | -0.40 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 410.00 | 6.75 | 7.00 | 6.81 | -11.35 | -62.50% | 4,032 | 702 | 0.22 | -0.59 | 0.03 | -0.38 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 412.50 | 8.25 | 8.75 | 8.41 | -11.49 | -57.74% | 1,075 | 216 | 0.22 | -0.67 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 415.00 | 8.75 | 10.50 | 10.30 | -11.47 | -52.69% | 842 | 787 | 0.22 | -0.73 | 0.03 | -0.32 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 417.50 | 10.90 | 12.60 | 11.38 | -12.62 | -52.59% | 226 | 196 | 0.20 | -0.79 | 0.02 | -0.28 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 420.00 | 13.75 | 15.15 | 14.45 | -11.05 | -43.34% | 409 | 1,038 | 0.21 | -0.84 | 0.02 | -0.24 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 422.50 | 15.45 | 17.25 | 14.02 | -13.28 | -48.65% | 51 | 22 | 0.21 | -0.88 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 425.00 | 17.40 | 19.55 | 16.00 | -13.75 | -46.22% | 89 | 317 | 0.27 | -0.92 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 427.50 | 20.40 | 22.00 | 18.36 | -13.00 | -41.46% | 7 | 15 | 0.27 | -0.94 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 430.00 | 21.50 | 24.30 | 23.12 | -12.15 | -34.45% | 119 | 224 | 0.28 | -0.96 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 432.50 | 24.00 | 27.25 | 27.09 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.97 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 435.00 | 26.50 | 29.40 | 25.55 | -17.99 | -41.32% | 25 | 275 | 0.33 | -0.98 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 437.50 | 29.00 | 32.70 | 40.70 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.99 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 440.00 | 31.50 | 35.20 | 31.30 | -11.25 | -26.44% | 45 | 30 | 0.35 | -0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 442.50 | 34.00 | 37.70 | 44.50 | 0.00 | 0.00% | 0 | 3 | 0.41 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 445.00 | 36.50 | 40.50 | 35.10 | -2.45 | -6.53% | 30 | 32 | 0.44 | -1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 450.00 | 41.50 | 45.30 | 40.20 | -14.40 | -26.38% | 61 | 50 | 0.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 455.00 | 46.50 | 50.25 | 47.10 | +0.62 | +1.34% | 2 | 2 | 0.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 460.00 | 51.50 | 55.00 | 52.11 | -11.89 | -18.58% | 22 | 15 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 465.00 | 56.50 | 60.25 | 40.21 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 470.00 | 61.50 | 65.00 | 47.91 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:04 PM EST |
| 475.00 | 66.50 | 70.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 480.00 | 71.50 | 75.00 | 52.55 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 485.00 | 76.50 | 80.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 490.00 | 81.50 | 85.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 495.00 | 87.40 | 90.25 | 87.16 | -15.69 | -15.26% | 1 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 500.00 | 91.50 | 95.00 | 92.18 | -17.03 | -15.60% | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 505.00 | 96.50 | 100.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 510.00 | 101.50 | 105.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 515.00 | 106.50 | 110.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 520.00 | 111.50 | 115.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 525.00 | 116.50 | 120.00 | 117.37 | % | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |