Options Chain for MICROSOFT CORP COM (MSFT) - $467.68 as of 6/6/2025 3:56:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 244.35 | 247.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 230.00 | 239.30 | 242.35 | 207.15 | 0.00 | 0.00% | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:03 PM EST |
| 235.00 | 234.60 | 237.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 240.00 | 229.70 | 232.05 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 245.00 | 224.10 | 226.55 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 250.00 | 219.35 | 222.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 255.00 | 214.30 | 217.35 | 182.50 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 4:00:03 PM EST |
| 260.00 | 209.60 | 212.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 265.00 | 204.75 | 207.05 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 270.00 | 199.45 | 202.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 275.00 | 194.65 | 197.05 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 280.00 | 189.45 | 192.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 285.00 | 184.60 | 186.55 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 290.00 | 179.55 | 182.45 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 295.00 | 174.35 | 176.65 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 300.00 | 169.80 | 172.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 305.00 | 164.65 | 166.65 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 310.00 | 159.45 | 162.45 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 315.00 | 154.30 | 157.25 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 320.00 | 149.70 | 152.20 | 150.39 | +8.67 | +6.12% | 1 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 325.00 | 144.80 | 147.35 | 136.15 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 330.00 | 139.40 | 141.60 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 335.00 | 134.55 | 137.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 340.00 | 129.85 | 132.40 | 113.23 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 345.00 | 124.05 | 127.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 350.00 | 119.40 | 122.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 355.00 | 114.70 | 117.30 | 103.24 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:03 PM EST |
| 360.00 | 109.00 | 111.65 | 103.02 | 0.00 | 0.00% | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:03 PM EST |
| 365.00 | 104.65 | 107.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 370.00 | 99.45 | 102.35 | 103.00 | +13.99 | +15.72% | 1 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 375.00 | 94.65 | 97.40 | 93.70 | 0.00 | 0.00% | 0 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 380.00 | 89.90 | 92.00 | 91.10 | +6.78 | +8.05% | 8 | 47 | 1.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 385.00 | 84.80 | 86.65 | 85.89 | +3.14 | +3.80% | 6 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 390.00 | 79.75 | 82.00 | 78.47 | 0.00 | 0.00% | 0 | 210 | 0.97 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 395.00 | 74.90 | 76.80 | 70.59 | 0.00 | 0.00% | 0 | 34 | 0.91 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 400.00 | 69.95 | 71.90 | 71.07 | +1.60 | +2.31% | 16 | 117 | 0.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 405.00 | 64.90 | 66.60 | 66.11 | +3.01 | +4.77% | 3 | 64 | 0.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 410.00 | 59.55 | 62.25 | 62.10 | +2.73 | +4.60% | 2 | 65 | 0.77 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 415.00 | 55.25 | 57.55 | 53.42 | 0.00 | 0.00% | 0 | 264 | 0.64 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 420.00 | 49.70 | 51.80 | 51.05 | +3.14 | +6.56% | 58 | 268 | 0.65 | 0.99 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 425.00 | 44.20 | 47.60 | 46.09 | +3.37 | +7.89% | 69 | 96 | 0.62 | 0.99 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 430.00 | 39.20 | 41.80 | 41.62 | +3.12 | +8.11% | 289 | 400 | 0.57 | 0.98 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 432.50 | 36.75 | 39.80 | 39.05 | +3.53 | +9.94% | 13 | 30 | 0.55 | 0.97 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 435.00 | 34.60 | 36.55 | 36.66 | +3.21 | +9.60% | 20 | 475 | 0.45 | 0.97 | 0.00 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 437.50 | 31.85 | 35.25 | 34.25 | +2.70 | +8.56% | 50 | 20 | 0.44 | 0.96 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 440.00 | 30.20 | 32.00 | 30.93 | +1.33 | +4.50% | 56 | 221 | 0.46 | 0.95 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 442.50 | 26.80 | 30.40 | 29.08 | +6.48 | +28.68% | 17 | 18 | 0.45 | 0.94 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 445.00 | 25.25 | 26.80 | 26.64 | +3.19 | +13.61% | 36 | 265 | 0.37 | 0.93 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 447.50 | 22.35 | 23.90 | 24.24 | +2.35 | +10.74% | 4 | 139 | 0.38 | 0.92 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 450.00 | 20.75 | 21.25 | 21.21 | +2.46 | +13.12% | 180 | 852 | 0.27 | 0.91 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 452.50 | 17.50 | 18.90 | 19.15 | +1.62 | +9.25% | 60 | 203 | 0.29 | 0.89 | 0.01 | -0.25 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 455.00 | 15.50 | 16.45 | 16.65 | +2.28 | +15.87% | 111 | 670 | 0.21 | 0.88 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 457.50 | 13.55 | 14.00 | 14.15 | +0.85 | +6.40% | 83 | 200 | 0.19 | 0.86 | 0.02 | -0.25 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 460.00 | 11.40 | 11.90 | 11.68 | +1.93 | +19.80% | 938 | 1,449 | 0.18 | 0.83 | 0.02 | -0.25 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 462.50 | 9.25 | 9.80 | 9.99 | +1.89 | +23.34% | 299 | 884 | 0.16 | 0.78 | 0.03 | -0.27 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 465.00 | 7.40 | 7.80 | 7.70 | +1.40 | +22.23% | 1,666 | 1,644 | 0.16 | 0.72 | 0.03 | -0.28 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 467.50 | 5.75 | 5.90 | 5.85 | +0.90 | +18.19% | 1,370 | 1,016 | 0.16 | 0.63 | 0.04 | -0.30 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 470.00 | 4.25 | 4.45 | 4.40 | +0.85 | +23.95% | 5,463 | 2,772 | 0.16 | 0.53 | 0.04 | -0.30 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 472.50 | 3.00 | 3.15 | 3.10 | +0.48 | +18.33% | 4,664 | 1,414 | 0.15 | 0.43 | 0.04 | -0.29 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 475.00 | 2.03 | 2.11 | 2.11 | +0.21 | +11.06% | 14,503 | 3,598 | 0.15 | 0.32 | 0.04 | -0.26 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 477.50 | 1.32 | 1.38 | 1.39 | +0.20 | +16.81% | 6,118 | 364 | 0.15 | 0.23 | 0.03 | -0.22 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 480.00 | 0.83 | 0.86 | 0.85 | +0.10 | +13.34% | 5,276 | 1,858 | 0.15 | 0.16 | 0.03 | -0.18 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 482.50 | 0.25 | 0.53 | 0.53 | +0.05 | +10.42% | 1,895 | 793 | 0.15 | 0.12 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 485.00 | 0.31 | 0.33 | 0.33 | -0.01 | -2.95% | 1,325 | 2,350 | 0.15 | 0.08 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 487.50 | 0.19 | 0.21 | 0.21 | -0.04 | -16.00% | 1,958 | 270 | 0.15 | 0.06 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 490.00 | 0.13 | 0.14 | 0.13 | +0.01 | +8.34% | 4,041 | 3,353 | 0.16 | 0.04 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 492.50 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 147 | 160 | 0.16 | 0.03 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 495.00 | 0.06 | 0.08 | 0.08 | +0.02 | +33.34% | 240 | 358 | 0.17 | 0.02 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 497.50 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 1,006 | 250 | 0.18 | 0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 500.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 542 | 1,101 | 0.18 | 0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 505.00 | 0.03 | 0.18 | 0.03 | +0.02 | +200.00% | 28 | 61 | 0.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.18 | 0.03 | +0.01 | +50.00% | 54 | 86 | 0.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 31 | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 62 | 0.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.02 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 555.00 | 0.00 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.17 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 565.00 | 0.00 | 0.17 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 0.17 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 575.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.01 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 585.00 | 0.00 | 0.01 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.01 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 595.00 | 0.00 | 0.01 | 0.01 | % | 8 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 600.00 | 0.00 | 0.01 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | % | 10 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 245.00 | 0.00 | 0.18 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.18 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.18 | 0.01 | % | 3 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 275.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 27 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 13 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 117 | 151 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 1 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 207 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.19 | 0.01 | -0.01 | -50.00% | 947 | 317 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.19 | 0.01 | -0.01 | -50.00% | 514 | 82 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.20 | 0.01 | -0.01 | -50.00% | 22 | 73 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 10 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 370.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 375.00 | 0.01 | 0.20 | 0.02 | -0.01 | -33.34% | 3 | 190 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 380.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 433 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:03 PM EST |
| 385.00 | 0.01 | 0.21 | 0.02 | -0.03 | -60.00% | 12 | 252 | 0.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 390.00 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 37 | 342 | 0.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 395.00 | 0.01 | 0.22 | 0.03 | -0.02 | -40.00% | 140 | 375 | 0.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 400.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 337 | 2,117 | 0.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 405.00 | 0.01 | 0.15 | 0.05 | -0.05 | -50.00% | 221 | 415 | 0.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 410.00 | 0.07 | 0.12 | 0.07 | -0.03 | -30.00% | 180 | 987 | 0.41 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 415.00 | 0.03 | 0.07 | 0.07 | -0.07 | -50.00% | 600 | 1,709 | 0.37 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 420.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 1,008 | 1,225 | 0.36 | -0.01 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 425.00 | 0.10 | 0.12 | 0.10 | -0.06 | -37.50% | 561 | 954 | 0.34 | -0.01 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 430.00 | 0.12 | 0.15 | 0.14 | -0.07 | -33.34% | 319 | 1,589 | 0.31 | -0.02 | 0.00 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 432.50 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 78 | 256 | 0.30 | -0.03 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 435.00 | 0.14 | 0.17 | 0.17 | -0.13 | -43.34% | 173 | 569 | 0.29 | -0.03 | 0.00 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 437.50 | 0.17 | 0.19 | 0.19 | -0.15 | -44.12% | 5 | 271 | 0.27 | -0.04 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 440.00 | 0.19 | 0.23 | 0.21 | -0.15 | -41.67% | 368 | 2,144 | 0.26 | -0.05 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 442.50 | 0.21 | 0.26 | 0.25 | -0.19 | -43.19% | 53 | 318 | 0.25 | -0.06 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 445.00 | 0.24 | 0.27 | 0.26 | -0.24 | -48.00% | 263 | 574 | 0.23 | -0.07 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 447.50 | 0.28 | 0.63 | 0.30 | -0.36 | -54.55% | 609 | 459 | 0.22 | -0.08 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 450.00 | 0.34 | 0.37 | 0.36 | -0.42 | -53.85% | 1,317 | 1,355 | 0.21 | -0.09 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 452.50 | 0.43 | 0.45 | 0.43 | -0.62 | -59.05% | 311 | 686 | 0.20 | -0.11 | 0.01 | -0.25 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 455.00 | 0.55 | 0.57 | 0.55 | -0.62 | -53.00% | 1,037 | 1,006 | 0.19 | -0.12 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 457.50 | 0.73 | 0.76 | 0.74 | -0.94 | -55.96% | 889 | 445 | 0.18 | -0.14 | 0.02 | -0.25 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 460.00 | 1.00 | 1.03 | 0.99 | -1.11 | -52.86% | 7,533 | 1,838 | 0.17 | -0.17 | 0.02 | -0.25 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 462.50 | 1.39 | 1.44 | 1.36 | -1.22 | -47.29% | 2,078 | 915 | 0.17 | -0.22 | 0.03 | -0.27 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 465.00 | 1.95 | 2.10 | 1.95 | -1.55 | -44.29% | 6,014 | 1,859 | 0.16 | -0.28 | 0.03 | -0.28 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 467.50 | 2.34 | 2.80 | 2.74 | -1.81 | -39.78% | 2,177 | 723 | 0.16 | -0.37 | 0.04 | -0.30 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 470.00 | 3.65 | 3.80 | 3.75 | -2.14 | -36.34% | 2,970 | 434 | 0.15 | -0.47 | 0.04 | -0.30 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 472.50 | 4.90 | 5.10 | 4.90 | -2.65 | -35.10% | 1,331 | 188 | 0.15 | -0.57 | 0.04 | -0.29 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 475.00 | 6.45 | 6.65 | 6.55 | -2.45 | -27.23% | 889 | 151 | 0.15 | -0.68 | 0.04 | -0.26 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 477.50 | 8.05 | 8.60 | 8.20 | -2.25 | -21.54% | 340 | 29 | 0.15 | -0.77 | 0.03 | -0.22 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 480.00 | 10.00 | 10.95 | 10.20 | -3.00 | -22.73% | 168 | 25 | 0.21 | -0.84 | 0.03 | -0.18 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 482.50 | 11.15 | 13.40 | 12.23 | -1.72 | -12.33% | 52 | 3 | 0.22 | -0.88 | 0.02 | -0.15 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 485.00 | 14.30 | 15.80 | 14.80 | -6.05 | -29.02% | 26 | 5 | 0.17 | -0.92 | 0.02 | -0.12 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 487.50 | 16.60 | 18.85 | 16.40 | % | 16 | 0 | 0.27 | -0.94 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 490.00 | 19.15 | 21.20 | 19.13 | -9.79 | -33.86% | 6 | 1 | 0.31 | -0.96 | 0.01 | -0.08 | 6/6/2025 | 6/6/2025 4:00:03 PM EST |
| 492.50 | 21.65 | 23.10 | 21.50 | % | 4 | 0 | 0.33 | -0.97 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 495.00 | 24.05 | 25.90 | 24.25 | % | 7 | 0 | 0.36 | -0.98 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 497.50 | 26.55 | 28.10 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.03 | 6/6/2025 4:00:03 PM EST | |||
| 500.00 | 28.85 | 30.50 | 29.65 | % | 14 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 505.00 | 33.65 | 36.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 510.00 | 38.55 | 41.15 | 39.23 | % | 1 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 515.00 | 43.70 | 45.70 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 520.00 | 48.60 | 51.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 525.00 | 53.75 | 56.25 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 530.00 | 58.25 | 60.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 535.00 | 63.55 | 65.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 540.00 | 67.80 | 70.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 545.00 | 72.90 | 75.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 550.00 | 77.95 | 80.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 555.00 | 83.00 | 85.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 560.00 | 87.85 | 90.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 565.00 | 93.65 | 96.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 570.00 | 97.95 | 100.80 | 98.24 | % | 1 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:03 PM EST | |
| 575.00 | 103.30 | 105.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 580.00 | 108.00 | 110.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 585.00 | 113.60 | 115.75 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 590.00 | 118.20 | 121.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 595.00 | 123.10 | 125.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST | |||
| 600.00 | 127.95 | 131.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:03 PM EST |