Options Chain for MICROSOFT CORP COM (MSFT) - $482.51 as of 12/19/2025 6:29:33 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 | 214.10 | 217.95 | 216.03 | 210.00 | 0.00 | 0.00% | 0.80 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 280.00 | 204.05 | 207.20 | 205.63 | 191.12 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/19/2025 3:59:57 PM EST |
| 290.00 | 194.05 | 197.85 | 195.95 | 194.85 | +6.92 | +3.69% | 0.68 | 3 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 300.00 | 183.95 | 187.75 | 185.85 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 310.00 | 174.10 | 177.85 | 175.98 | 178.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:57 PM EST |
| 320.00 | 164.10 | 167.50 | 165.80 | 165.25 | -6.47 | -3.77% | 0.52 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 325.00 | 159.05 | 162.85 | 160.95 | 161.85 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 330.00 | 154.15 | 157.85 | 156.00 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 335.00 | 149.15 | 152.25 | 150.70 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 340.00 | 144.15 | 147.25 | 145.70 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 345.00 | 139.10 | 142.50 | 140.80 | 129.80 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:57 PM EST |
| 350.00 | 134.10 | 138.00 | 136.05 | 136.77 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 355.00 | 129.10 | 132.30 | 130.70 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 360.00 | 124.60 | 127.90 | 126.25 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 365.00 | 119.60 | 122.90 | 121.25 | 118.98 | +4.12 | +3.59% | 0.33 | 3 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 370.00 | 114.00 | 117.90 | 115.95 | 121.01 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 375.00 | 109.65 | 112.30 | 110.98 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 380.00 | 104.65 | 107.30 | 105.98 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 385.00 | 99.10 | 102.30 | 100.70 | 99.62 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 390.00 | 94.65 | 97.30 | 95.98 | 94.67 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 395.00 | 89.15 | 92.30 | 90.73 | 91.93 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 400.00 | 84.20 | 86.75 | 85.48 | 85.38 | +6.38 | +8.08% | 0.21 | 34 | 118 | 0.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 405.00 | 79.10 | 82.45 | 80.78 | 73.97 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 410.00 | 74.35 | 76.95 | 75.65 | 73.29 | -1.81 | -2.41% | 0.18 | 2 | 9 | 0.82 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 415.00 | 69.35 | 71.95 | 70.65 | 71.20 | +1.03 | +1.47% | 0.17 | 4 | 14 | 0.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 420.00 | 64.35 | 66.95 | 65.65 | 59.51 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 425.00 | 59.25 | 61.80 | 60.53 | 63.08 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.66 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 430.00 | 54.45 | 57.00 | 55.73 | 54.80 | -0.23 | -0.42% | 0.13 | 1 | 52 | 0.64 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 435.00 | 49.35 | 51.90 | 50.63 | 49.50 | -0.61 | -1.22% | 0.12 | 7 | 29 | 0.59 | 0.99 | 0.00 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 12/19/2025 3:59:57 PM EST | ||||||
| 440.00 | 44.30 | 46.90 | 45.60 | 44.40 | -4.10 | -8.46% | 0.10 | 6 | 39 | 0.54 | 0.99 | 0.00 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.08 | 12/19/2025 3:59:57 PM EST | ||||||
| 445.00 | 39.95 | 41.90 | 40.93 | 40.15 | -0.78 | -1.91% | 0.09 | 1 | 59 | 0.49 | 0.98 | 0.00 | -0.09 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 447.50 | % | 0.00 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.11 | 12/19/2025 3:59:57 PM EST | ||||||
| 450.00 | 34.70 | 37.10 | 35.90 | 36.42 | +0.38 | +1.06% | 0.08 | 67 | 80 | 0.46 | 0.97 | 0.00 | -0.12 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 452.50 | % | 0.00 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.14 | 12/19/2025 3:59:57 PM EST | ||||||
| 455.00 | 29.75 | 32.50 | 31.13 | 31.24 | +0.81 | +2.67% | 0.07 | 66 | 112 | 0.44 | 0.95 | 0.01 | -0.16 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 457.50 | 27.45 | 29.75 | 28.60 | 26.58 | +5.63 | +26.88% | 0.06 | 51 | 8 | 0.39 | 0.94 | 0.01 | -0.18 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 460.00 | 24.95 | 27.00 | 25.98 | 24.98 | -0.66 | -2.58% | 0.06 | 15 | 195 | 0.35 | 0.93 | 0.01 | -0.20 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 462.50 | 22.75 | 24.95 | 23.85 | 24.15 | -0.10 | -0.42% | 0.05 | 6 | 40 | 0.30 | 0.92 | 0.01 | -0.21 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 465.00 | 20.30 | 22.40 | 21.35 | 20.83 | -0.60 | -2.80% | 0.05 | 140 | 238 | 0.27 | 0.90 | 0.01 | -0.23 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 467.50 | 18.00 | 20.00 | 19.00 | 17.43 | -2.27 | -11.53% | 0.04 | 67 | 65 | 0.21 | 0.88 | 0.01 | -0.24 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 470.00 | 15.85 | 17.70 | 16.78 | 16.07 | +0.67 | +4.36% | 0.04 | 215 | 1,294 | 0.22 | 0.86 | 0.02 | -0.25 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 472.50 | 13.50 | 15.00 | 14.25 | 14.45 | +0.75 | +5.48% | 0.03 | 101 | 349 | 0.21 | 0.83 | 0.02 | -0.26 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 475.00 | 12.05 | 13.45 | 12.75 | 12.65 | +0.45 | +3.69% | 0.03 | 262 | 1,687 | 0.21 | 0.80 | 0.02 | -0.27 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 477.50 | 10.30 | 10.50 | 10.40 | 9.87 | -0.27 | -2.67% | 0.02 | 322 | 747 | 0.20 | 0.75 | 0.03 | -0.28 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 480.00 | 8.35 | 8.55 | 8.45 | 7.90 | -0.35 | -4.25% | 0.02 | 1,260 | 3,087 | 0.19 | 0.69 | 0.03 | -0.29 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 482.50 | 6.60 | 6.75 | 6.68 | 6.12 | -0.43 | -6.57% | 0.01 | 1,610 | 2,207 | 0.18 | 0.61 | 0.04 | -0.30 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 485.00 | 5.05 | 5.20 | 5.13 | 5.10 | -0.20 | -3.78% | 0.01 | 5,666 | 3,679 | 0.18 | 0.51 | 0.04 | -0.30 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 487.50 | 3.75 | 3.85 | 3.80 | 3.55 | -0.46 | -11.48% | 0.01 | 2,705 | 1,457 | 0.17 | 0.41 | 0.04 | -0.30 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 490.00 | 2.68 | 2.75 | 2.72 | 2.68 | -0.32 | -10.67% | 0.01 | 5,320 | 3,856 | 0.17 | 0.32 | 0.04 | -0.28 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 492.50 | 1.84 | 1.90 | 1.87 | 1.77 | -0.40 | -18.44% | 0.00 | 2,411 | 831 | 0.17 | 0.25 | 0.03 | -0.25 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 495.00 | 1.23 | 1.28 | 1.26 | 1.26 | -0.39 | -23.64% | 0.00 | 3,147 | 1,708 | 0.16 | 0.18 | 0.03 | -0.21 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 497.50 | 0.80 | 0.85 | 0.83 | 0.80 | -0.40 | -33.34% | 0.00 | 1,136 | 870 | 0.16 | 0.14 | 0.02 | -0.18 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 500.00 | 0.52 | 0.53 | 0.53 | 0.52 | -0.28 | -35.00% | 0.00 | 4,879 | 4,765 | 0.17 | 0.10 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 502.50 | 0.34 | 0.37 | 0.36 | 0.32 | -0.25 | -43.86% | 0.00 | 676 | 664 | 0.17 | 0.07 | 0.01 | -0.12 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 505.00 | 0.23 | 0.25 | 0.24 | 0.23 | -0.16 | -41.03% | 0.00 | 903 | 3,515 | 0.17 | 0.05 | 0.01 | -0.10 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 507.50 | % | 0.00 | 0 | 0 | 0.18 | 0.04 | 0.01 | -0.07 | 12/19/2025 3:59:57 PM EST | ||||||
| 510.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 1,320 | 3,805 | 0.18 | 0.03 | 0.00 | -0.05 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 512.50 | % | 0.00 | 0 | 0 | 0.19 | 0.02 | 0.00 | -0.04 | 12/19/2025 3:59:57 PM EST | ||||||
| 515.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 419 | 1,156 | 0.20 | 0.01 | 0.00 | -0.03 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 517.50 | 0.05 | 0.07 | 0.06 | 0.05 | % | 0.00 | 17 | 0 | 0.20 | 0.01 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST | |
| 520.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 695 | 1,252 | 0.22 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 522.50 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | ||||||
| 525.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 57 | 1,460 | 0.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 527.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 530.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 1,767 | 0.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 535.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 247 | 536 | 0.25 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 540.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 458 | 0.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 399 | 0.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,270 | 0.36 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 555.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 57 | 74 | 0.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 441 | 0.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 202 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 570.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 330 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 575.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 595.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 620.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 635.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 655.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 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 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.91 | 0.46 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.91 | 0.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:57 PM EST |
| 325.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.98 | 0.49 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/19/2025 3:59:57 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 345.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.36 | -97.30% | 0.00 | 1 | 49 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 370 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 70 | 131 | 0.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 118 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 116 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 141 | 0.52 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 56 | 454 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 117 | 347 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 175 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 29 | 1,292 | 0.42 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 41 | 138 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 420.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 107 | 233 | 0.40 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 425.00 | 0.04 | 0.16 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 516 | 0.42 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 430.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 37 | 392 | 0.37 | 0.00 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 435.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 817 | 651 | 0.35 | -0.01 | 0.00 | -0.04 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 437.50 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.05 | 12/19/2025 3:59:57 PM EST | ||||||
| 440.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 320 | 810 | 0.32 | -0.01 | 0.00 | -0.07 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 442.50 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.08 | 12/19/2025 3:59:57 PM EST | ||||||
| 445.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 338 | 699 | 0.30 | -0.02 | 0.00 | -0.09 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 447.50 | % | 0.00 | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.11 | 12/19/2025 3:59:57 PM EST | ||||||
| 450.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 3,014 | 4,050 | 0.28 | -0.03 | 0.00 | -0.12 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 452.50 | % | 0.00 | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.14 | 12/19/2025 3:59:57 PM EST | ||||||
| 455.00 | 0.22 | 0.24 | 0.23 | 0.25 | -0.11 | -30.56% | 0.00 | 2,617 | 3,346 | 0.26 | -0.05 | 0.01 | -0.16 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 457.50 | 0.25 | 0.28 | 0.27 | 0.27 | -0.17 | -38.64% | 0.00 | 1,298 | 702 | 0.25 | -0.06 | 0.01 | -0.18 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 460.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.21 | -39.63% | 0.00 | 1,668 | 2,065 | 0.24 | -0.07 | 0.01 | -0.20 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 462.50 | 0.37 | 0.39 | 0.38 | 0.39 | -0.25 | -39.07% | 0.00 | 1,321 | 659 | 0.23 | -0.08 | 0.01 | -0.21 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 465.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.36 | -43.38% | 0.00 | 1,184 | 1,930 | 0.22 | -0.10 | 0.01 | -0.23 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 467.50 | 0.56 | 0.59 | 0.58 | 0.61 | -0.32 | -34.41% | 0.00 | 626 | 1,161 | 0.21 | -0.12 | 0.01 | -0.24 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 470.00 | 0.71 | 0.76 | 0.74 | 0.74 | -0.53 | -41.74% | 0.00 | 1,759 | 2,241 | 0.20 | -0.14 | 0.02 | -0.25 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 472.50 | 0.92 | 0.97 | 0.95 | 0.99 | -0.64 | -39.27% | 0.00 | 711 | 740 | 0.19 | -0.17 | 0.02 | -0.26 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 475.00 | 1.23 | 1.28 | 1.26 | 1.33 | -0.79 | -37.27% | 0.00 | 1,193 | 1,911 | 0.18 | -0.20 | 0.02 | -0.27 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 477.50 | 1.64 | 1.70 | 1.67 | 1.69 | -1.15 | -40.50% | 0.00 | 914 | 573 | 0.17 | -0.25 | 0.03 | -0.28 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 480.00 | 2.15 | 2.28 | 2.22 | 2.30 | -1.10 | -32.36% | 0.00 | 1,917 | 2,973 | 0.17 | -0.31 | 0.03 | -0.29 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 482.50 | 2.93 | 3.05 | 2.99 | 3.15 | -1.39 | -30.62% | 0.01 | 1,177 | 398 | 0.16 | -0.39 | 0.04 | -0.30 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 485.00 | 3.85 | 4.00 | 3.93 | 4.20 | -1.40 | -25.00% | 0.01 | 1,695 | 676 | 0.16 | -0.49 | 0.04 | -0.30 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 487.50 | 5.05 | 5.20 | 5.13 | 5.45 | -1.30 | -19.26% | 0.01 | 659 | 360 | 0.15 | -0.59 | 0.04 | -0.30 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 490.00 | 6.45 | 6.65 | 6.55 | 6.99 | -1.32 | -15.89% | 0.01 | 570 | 874 | 0.15 | -0.68 | 0.04 | -0.28 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 492.50 | 8.10 | 8.35 | 8.23 | 8.85 | -1.25 | -12.38% | 0.02 | 86 | 94 | 0.15 | -0.75 | 0.03 | -0.25 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 495.00 | 9.70 | 11.15 | 10.43 | 10.50 | -1.69 | -13.87% | 0.02 | 238 | 274 | 0.15 | -0.82 | 0.03 | -0.21 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 497.50 | 11.75 | 13.40 | 12.58 | 13.02 | +2.32 | +21.69% | 0.03 | 7 | 61 | 0.22 | -0.86 | 0.02 | -0.18 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 500.00 | 14.10 | 15.25 | 14.68 | 15.10 | +1.55 | +11.44% | 0.03 | 74 | 303 | 0.11 | -0.90 | 0.02 | -0.15 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 502.50 | 16.55 | 18.15 | 17.35 | 17.40 | +0.28 | +1.64% | 0.03 | 20 | 1 | 0.24 | -0.93 | 0.01 | -0.12 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 505.00 | 18.50 | 20.40 | 19.45 | 21.20 | +1.51 | +7.67% | 0.04 | 24 | 66 | 0.25 | -0.95 | 0.01 | -0.10 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 507.50 | % | 0.00 | 0 | 0 | 0.28 | -0.96 | 0.01 | -0.07 | 12/19/2025 3:59:57 PM EST | ||||||
| 510.00 | 23.75 | 25.70 | 24.73 | 24.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | -0.97 | 0.00 | -0.05 | 12/18/2025 | 12/19/2025 3:59:57 PM EST |
| 512.50 | % | 0.00 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 12/19/2025 3:59:57 PM EST | ||||||
| 515.00 | 28.05 | 31.35 | 29.70 | 36.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 517.50 | 29.85 | 33.75 | 31.80 | % | 0.06 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 12/19/2025 3:59:57 PM EST | |||
| 520.00 | 33.05 | 35.70 | 34.38 | 42.85 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.45 | -1.00 | 0.00 | -0.01 | 12/17/2025 | 12/19/2025 3:59:57 PM EST |
| 522.50 | % | 0.00 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | ||||||
| 525.00 | 37.35 | 41.25 | 39.30 | 50.18 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:57 PM EST |
| 527.50 | 40.55 | 43.70 | 42.13 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 530.00 | 43.05 | 46.25 | 44.65 | 43.13 | -5.10 | -10.58% | 0.08 | 1 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 535.00 | 47.95 | 51.15 | 49.55 | 48.15 | -8.16 | -14.50% | 0.09 | 1 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 540.00 | 52.55 | 56.25 | 54.40 | 60.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:57 PM EST |
| 545.00 | 57.55 | 61.20 | 59.38 | 60.33 | -1.62 | -2.62% | 0.11 | 6 | 6 | 0.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 550.00 | 63.05 | 66.20 | 64.63 | 59.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:57 PM EST |
| 555.00 | 67.60 | 71.15 | 69.38 | 77.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 3:59:57 PM EST |
| 560.00 | 73.05 | 76.15 | 74.60 | 75.80 | -0.60 | -0.79% | 0.13 | 1 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:57 PM EST |
| 565.00 | 78.05 | 81.15 | 79.60 | 74.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/19/2025 3:59:57 PM EST |
| 570.00 | 83.05 | 86.15 | 84.60 | 79.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 3:59:57 PM EST |
| 575.00 | 88.05 | 91.15 | 89.60 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 580.00 | 92.35 | 96.15 | 94.25 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 585.00 | 97.50 | 101.15 | 99.33 | 98.96 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 3:59:57 PM EST |
| 590.00 | 103.05 | 106.20 | 104.63 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 595.00 | 107.50 | 111.35 | 109.43 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 600.00 | 112.80 | 116.35 | 114.58 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 605.00 | 118.05 | 121.20 | 119.63 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 610.00 | 122.50 | 126.15 | 124.33 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 615.00 | 128.05 | 131.15 | 129.60 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 620.00 | 132.80 | 136.20 | 134.50 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 625.00 | 137.50 | 141.15 | 139.33 | 146.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:57 PM EST |
| 630.00 | 142.80 | 146.20 | 144.50 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 635.00 | 148.05 | 151.20 | 149.63 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 640.00 | 153.05 | 156.20 | 154.63 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 645.00 | 157.45 | 161.15 | 159.30 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 650.00 | 163.05 | 166.20 | 164.63 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST | |||
| 655.00 | 167.80 | 170.50 | 169.15 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:57 PM EST |