Options Chain for MICROSOFT CORP COM (MSFT) - $423.94 as of 2/3/2026 5:01:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 385.00 | 24.85 | 27.50 | 26.18 | 24.85 | % | 0.07 | 4 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 387.50 | 22.15 | 24.85 | 23.50 | % | 0.06 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 2/3/2026 3:59:56 PM EST | |||
| 390.00 | 19.60 | 21.75 | 20.68 | 20.24 | % | 0.05 | 110 | 0 | 0.67 | 0.98 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 392.50 | 17.35 | 19.75 | 18.55 | 18.55 | -12.50 | -40.26% | 0.05 | 2 | 1 | 0.89 | 0.97 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 395.00 | 15.05 | 17.30 | 16.18 | 16.17 | -14.58 | -47.42% | 0.04 | 432 | 10 | 0.81 | 0.96 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 397.50 | 12.55 | 15.10 | 13.83 | 12.97 | % | 0.03 | 194 | 0 | 0.76 | 0.94 | 0.01 | -0.30 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 400.00 | 11.10 | 11.85 | 11.48 | 11.60 | -12.50 | -51.87% | 0.03 | 533 | 53 | 0.31 | 0.91 | 0.02 | -0.46 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 402.50 | 8.75 | 10.45 | 9.60 | 8.35 | % | 0.02 | 97 | 0 | 0.38 | 0.86 | 0.03 | -0.70 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 405.00 | 7.10 | 7.30 | 7.20 | 6.65 | -13.38 | -66.80% | 0.02 | 542 | 8 | 0.35 | 0.79 | 0.04 | -1.09 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 407.50 | 5.15 | 5.40 | 5.28 | 5.20 | -15.63 | -75.04% | 0.01 | 2,373 | 8 | 0.34 | 0.70 | 0.05 | -1.42 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 410.00 | 3.60 | 3.70 | 3.65 | 3.65 | -10.55 | -74.30% | 0.01 | 10,449 | 94 | 0.33 | 0.58 | 0.05 | -1.52 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 412.50 | 2.31 | 2.40 | 2.36 | 2.33 | -9.32 | -80.00% | 0.01 | 14,637 | 1 | 0.33 | 0.45 | 0.05 | -1.48 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 415.00 | 1.40 | 1.45 | 1.43 | 1.43 | -8.32 | -85.34% | 0.00 | 20,222 | 129 | 0.33 | 0.32 | 0.05 | -1.32 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 417.50 | 0.82 | 0.86 | 0.84 | 0.84 | -6.86 | -89.10% | 0.00 | 10,032 | 138 | 0.34 | 0.22 | 0.04 | -0.85 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 420.00 | 0.47 | 0.50 | 0.49 | 0.47 | -5.13 | -91.61% | 0.00 | 19,726 | 546 | 0.34 | 0.15 | 0.03 | -0.52 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 422.50 | 0.28 | 0.29 | 0.29 | 0.29 | -3.60 | -92.55% | 0.00 | 7,320 | 525 | 0.36 | 0.10 | 0.02 | -0.32 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 425.00 | 0.18 | 0.19 | 0.19 | 0.19 | -2.51 | -92.97% | 0.00 | 12,424 | 3,077 | 0.38 | 0.06 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 427.50 | 0.12 | 0.13 | 0.13 | 0.12 | -1.68 | -93.34% | 0.00 | 4,476 | 1,478 | 0.40 | 0.04 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 430.00 | 0.09 | 0.10 | 0.10 | 0.09 | -1.08 | -92.31% | 0.00 | 8,521 | 2,633 | 0.43 | 0.02 | 0.01 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 432.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.69 | -89.61% | 0.00 | 2,759 | 1,289 | 0.46 | 0.01 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 435.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.42 | -85.72% | 0.00 | 3,271 | 2,435 | 0.52 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 437.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.27 | -84.38% | 0.00 | 1,285 | 1,293 | 0.56 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 440.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.18 | -78.27% | 0.00 | 2,692 | 2,825 | 0.59 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 442.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 595 | 901 | 0.61 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 445.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 753 | 1,064 | 0.63 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 447.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 299 | 564 | 0.67 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 450.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 2,081 | 1,961 | 0.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 452.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 309 | 452 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 455.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 327 | 648 | 0.75 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 457.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 61 | 363 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 460.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 598 | 389 | 0.83 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 462.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 747 | 159 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 465.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 797 | 277 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 467.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 433 | 703 | 0.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 470.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 162 | 661 | 0.91 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 472.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 79 | 43 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 475.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 242 | 1,423 | 1.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 477.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 255 | 187 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 378 | 526 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 482.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 357 | 1.07 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 485.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,046 | 297 | 1.10 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 487.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 202 | 156 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 52 | 289 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 492.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 183 | 1.20 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 495.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 82 | 446 | 1.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 497.50 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 104 | 622 | 1.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 502.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 226 | 58 | 1.34 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 407 | 384 | 1.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 507.50 | 0.00 | 0.62 | 0.31 | 0.08 | +0.06 | +300.00% | 0.00 | 221 | 71 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 211 | 148 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 512.50 | 0.00 | 0.03 | 0.02 | 0.09 | +0.08 | +800.00% | 0.00 | 389 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 515.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 250 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 517.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,047 | 1.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 522.50 | 0.00 | 0.06 | 0.03 | 0.08 | +0.06 | +300.00% | 0.00 | 25 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 5,019 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 527.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,008 | 395 | 1.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 532.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |
| 535.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |
| 537.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 31 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 176 | 1.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 542.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 385.00 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 1,123 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 387.50 | 0.04 | 0.06 | 0.05 | 0.06 | % | 0.00 | 971 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 390.00 | 0.07 | 0.08 | 0.08 | 0.06 | % | 0.00 | 1,162 | 0 | 0.49 | -0.02 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 392.50 | 0.09 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 1,810 | 163 | 0.47 | -0.03 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 395.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 2,085 | 959 | 0.44 | -0.04 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 397.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.12 | +120.00% | 0.00 | 975 | 329 | 0.42 | -0.06 | 0.01 | -0.30 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 400.00 | 0.36 | 0.37 | 0.37 | 0.37 | +0.26 | +236.37% | 0.00 | 14,398 | 997 | 0.40 | -0.09 | 0.02 | -0.46 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 402.50 | 0.57 | 0.59 | 0.58 | 0.56 | +0.39 | +229.42% | 0.00 | 3,509 | 1,217 | 0.38 | -0.14 | 0.03 | -0.70 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 405.00 | 0.91 | 0.97 | 0.94 | 0.93 | +0.72 | +342.86% | 0.00 | 10,330 | 1,352 | 0.37 | -0.21 | 0.04 | -1.09 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 407.50 | 1.47 | 1.53 | 1.50 | 1.50 | +1.16 | +341.18% | 0.00 | 5,193 | 202 | 0.36 | -0.30 | 0.05 | -1.42 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 410.00 | 2.29 | 2.38 | 2.34 | 2.34 | +1.92 | +457.15% | 0.01 | 18,769 | 745 | 0.35 | -0.42 | 0.05 | -1.52 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 412.50 | 3.50 | 3.60 | 3.55 | 3.50 | +2.89 | +473.77% | 0.01 | 9,183 | 610 | 0.35 | -0.55 | 0.05 | -1.48 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 415.00 | 5.10 | 5.20 | 5.15 | 5.10 | +4.17 | +448.39% | 0.01 | 14,509 | 1,455 | 0.35 | -0.68 | 0.05 | -1.32 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 417.50 | 6.95 | 7.15 | 7.05 | 7.25 | +5.97 | +466.41% | 0.02 | 2,989 | 560 | 0.36 | -0.78 | 0.04 | -0.85 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 420.00 | 9.05 | 10.55 | 9.80 | 9.60 | +7.48 | +352.83% | 0.02 | 3,198 | 1,745 | 0.48 | -0.85 | 0.03 | -0.52 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 422.50 | 11.30 | 12.75 | 12.03 | 11.78 | +8.82 | +297.98% | 0.03 | 971 | 1,257 | 0.49 | -0.90 | 0.02 | -0.32 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 425.00 | 13.20 | 14.85 | 14.03 | 14.14 | +9.74 | +221.37% | 0.03 | 715 | 1,061 | 0.70 | -0.94 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 427.50 | 15.35 | 18.00 | 16.68 | 18.29 | +12.62 | +222.58% | 0.04 | 190 | 665 | 0.73 | -0.96 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 430.00 | 18.35 | 19.80 | 19.08 | 19.09 | +11.69 | +157.98% | 0.04 | 125 | 919 | 0.79 | -0.98 | 0.01 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 432.50 | 21.00 | 23.35 | 22.18 | 22.80 | +13.25 | +138.75% | 0.05 | 75 | 711 | 0.97 | -0.99 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 435.00 | 23.30 | 25.85 | 24.58 | 25.45 | +13.65 | +115.68% | 0.06 | 38 | 299 | 1.03 | -0.99 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 437.50 | 25.20 | 28.30 | 26.75 | 27.69 | +13.62 | +96.81% | 0.06 | 17 | 227 | 1.10 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 440.00 | 27.80 | 30.85 | 29.33 | 30.33 | +13.46 | +79.79% | 0.07 | 25 | 219 | 1.16 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 442.50 | 30.30 | 33.05 | 31.68 | 32.76 | +14.26 | +77.09% | 0.07 | 19 | 104 | 1.13 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 445.00 | 32.80 | 35.40 | 34.10 | 35.09 | +13.45 | +62.16% | 0.08 | 5 | 187 | 1.16 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 447.50 | 35.05 | 38.30 | 36.68 | 37.81 | +14.06 | +59.20% | 0.08 | 366 | 119 | 1.37 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 450.00 | 37.55 | 40.85 | 39.20 | 40.63 | +13.45 | +49.49% | 0.09 | 478 | 59 | 1.43 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 452.50 | 40.30 | 43.35 | 41.83 | 34.84 | +11.64 | +50.18% | 0.09 | 1 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 455.00 | 42.65 | 45.85 | 44.25 | 44.86 | +14.13 | +45.99% | 0.10 | 40 | 10 | 1.54 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 457.50 | 45.30 | 48.35 | 46.83 | 46.73 | +41.08 | +727.08% | 0.10 | 2 | 3 | 1.59 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 460.00 | 47.80 | 50.40 | 49.10 | 49.21 | +13.29 | +37.00% | 0.11 | 573 | 126 | 1.49 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 462.50 | 50.30 | 53.35 | 51.83 | 45.70 | +13.96 | +43.99% | 0.11 | 1 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 465.00 | 52.80 | 55.85 | 54.33 | 55.00 | +14.18 | +34.74% | 0.12 | 40 | 7 | 1.76 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 467.50 | 55.25 | 58.35 | 56.80 | 43.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 470.00 | 57.65 | 60.85 | 59.25 | 58.75 | +12.32 | +26.54% | 0.13 | 35 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 472.50 | 60.20 | 63.35 | 61.78 | 48.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 475.00 | 62.85 | 65.85 | 64.35 | 64.96 | +13.61 | +26.51% | 0.14 | 177 | 21 | 1.98 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 477.50 | 65.05 | 67.75 | 66.40 | 53.87 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 480.00 | 67.00 | 70.85 | 68.93 | 69.87 | +13.63 | +24.24% | 0.14 | 241 | 22 | 2.09 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 482.50 | 69.90 | 73.35 | 71.63 | 72.79 | +13.94 | +23.69% | 0.15 | 122 | 11 | 2.14 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 485.00 | 72.40 | 75.85 | 74.13 | 73.75 | +12.35 | +20.12% | 0.15 | 6 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 487.50 | 74.90 | 78.35 | 76.63 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 490.00 | 77.40 | 80.85 | 79.13 | 66.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |
| 492.50 | 79.90 | 83.35 | 81.63 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:56 PM EST |
| 495.00 | 82.40 | 85.85 | 84.13 | 71.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 497.50 | 84.90 | 88.35 | 86.63 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:56 PM EST |
| 500.00 | 87.40 | 90.85 | 89.13 | 72.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/3/2026 3:59:56 PM EST |
| 502.50 | 89.90 | 93.35 | 91.63 | 27.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:56 PM EST |
| 505.00 | 92.50 | 95.85 | 94.18 | 30.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/3/2026 3:59:56 PM EST |
| 507.50 | 94.90 | 98.35 | 96.63 | % | 0.19 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 510.00 | 97.50 | 100.85 | 99.18 | 31.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/3/2026 3:59:56 PM EST |
| 512.50 | 99.90 | 103.35 | 101.63 | % | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 515.00 | 102.40 | 105.80 | 104.10 | % | 0.20 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 517.50 | 104.90 | 108.35 | 106.63 | % | 0.21 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 520.00 | 107.40 | 110.85 | 109.13 | 93.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |
| 522.50 | 110.00 | 113.35 | 111.68 | % | 0.21 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 525.00 | 112.40 | 115.85 | 114.13 | % | 0.22 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 527.50 | 114.90 | 118.35 | 116.63 | % | 0.22 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 530.00 | 117.40 | 120.85 | 119.13 | % | 0.22 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 532.50 | 119.90 | 123.35 | 121.63 | % | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 535.00 | 122.40 | 125.85 | 124.13 | % | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 537.50 | 125.00 | 128.20 | 126.60 | % | 0.24 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 540.00 | 127.40 | 130.85 | 129.13 | 107.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |
| 542.50 | 129.90 | 133.35 | 131.63 | 110.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |