Options Chain for MICROSOFT CORP COM (MSFT) - $420.93 as of 5/8/2026 7:52:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 63.40 | 67.05 | 65.23 | 66.07 | +5.24 | +8.62% | 0.19 | 31 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 352.50 | 61.05 | 64.55 | 62.80 | 63.88 | -9.02 | -12.38% | 0.18 | 2 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 355.00 | 58.50 | 61.95 | 60.23 | 61.48 | -9.47 | -13.35% | 0.17 | 2 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 357.50 | 56.00 | 59.45 | 57.73 | 55.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 360.00 | 53.35 | 56.95 | 55.15 | 56.89 | +3.70 | +6.96% | 0.15 | 1 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 362.50 | 50.95 | 54.45 | 52.70 | 64.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 365.00 | 48.45 | 52.05 | 50.25 | 64.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:12 PM EST |
| 367.50 | 45.95 | 49.55 | 47.75 | 59.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 370.00 | 43.20 | 46.95 | 45.08 | 42.40 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 372.50 | 40.80 | 44.45 | 42.63 | % | 0.11 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 375.00 | 38.55 | 42.05 | 40.30 | 35.79 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 377.50 | 36.05 | 39.45 | 37.75 | % | 0.10 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 380.00 | 33.75 | 36.80 | 35.28 | 34.49 | -6.97 | -16.82% | 0.09 | 7 | 16 | 0.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 382.50 | 30.75 | 34.45 | 32.60 | 33.48 | +0.95 | +2.92% | 0.09 | 1 | 21 | 0.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 385.00 | 28.70 | 31.85 | 30.28 | 39.00 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.71 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 387.50 | 26.30 | 29.55 | 27.93 | 28.80 | -9.50 | -24.81% | 0.07 | 3 | 15 | 0.64 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 390.00 | 23.85 | 27.00 | 25.43 | 25.94 | -5.06 | -16.33% | 0.07 | 14 | 55 | 0.61 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 392.50 | 21.80 | 24.50 | 23.15 | 22.52 | +0.99 | +4.60% | 0.06 | 3 | 37 | 0.55 | 0.98 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 395.00 | 19.30 | 21.60 | 20.45 | 20.95 | -7.70 | -26.88% | 0.05 | 2 | 25 | 0.52 | 0.97 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 397.50 | 16.40 | 19.35 | 17.88 | 19.27 | -4.49 | -18.90% | 0.04 | 5 | 17 | 0.46 | 0.96 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 400.00 | 14.55 | 15.65 | 15.10 | 14.89 | -6.42 | -30.13% | 0.04 | 65 | 116 | 0.34 | 0.94 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 402.50 | 11.50 | 14.75 | 13.13 | 13.41 | -5.70 | -29.83% | 0.03 | 13 | 77 | 0.40 | 0.91 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 405.00 | 10.20 | 11.90 | 11.05 | 10.91 | -5.70 | -34.32% | 0.03 | 16 | 112 | 0.35 | 0.87 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 407.50 | 7.95 | 8.75 | 8.35 | 8.49 | -8.03 | -48.61% | 0.02 | 59 | 204 | 0.21 | 0.82 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 410.00 | 6.00 | 6.60 | 6.30 | 6.35 | -5.65 | -47.09% | 0.02 | 405 | 251 | 0.22 | 0.74 | 0.04 | -0.42 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 412.50 | 4.25 | 4.50 | 4.38 | 4.45 | -5.55 | -55.50% | 0.01 | 814 | 248 | 0.20 | 0.63 | 0.05 | -0.47 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 415.00 | 2.80 | 3.05 | 2.93 | 3.00 | -5.10 | -62.97% | 0.01 | 4,611 | 606 | 0.19 | 0.50 | 0.05 | -0.51 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 417.50 | 1.77 | 2.00 | 1.89 | 1.94 | -6.06 | -75.75% | 0.00 | 7,392 | 531 | 0.20 | 0.37 | 0.05 | -0.50 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 420.00 | 1.13 | 1.21 | 1.17 | 1.20 | -3.70 | -75.51% | 0.00 | 11,276 | 559 | 0.20 | 0.25 | 0.05 | -0.45 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 422.50 | 0.68 | 0.87 | 0.78 | 0.73 | -2.89 | -79.84% | 0.00 | 2,625 | 644 | 0.21 | 0.17 | 0.04 | -0.37 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 425.00 | 0.41 | 0.45 | 0.43 | 0.41 | -2.14 | -83.93% | 0.00 | 11,390 | 1,045 | 0.22 | 0.11 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 427.50 | 0.26 | 0.28 | 0.27 | 0.26 | -1.64 | -86.32% | 0.00 | 2,106 | 528 | 0.22 | 0.07 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 430.00 | 0.16 | 0.18 | 0.17 | 0.16 | -1.19 | -88.15% | 0.00 | 3,354 | 2,460 | 0.23 | 0.05 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 432.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.84 | -89.37% | 0.00 | 979 | 3,157 | 0.24 | 0.03 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 435.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.60 | -88.24% | 0.00 | 3,285 | 2,435 | 0.25 | 0.02 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 437.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.38 | -84.45% | 0.00 | 337 | 331 | 0.27 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 440.00 | 0.04 | 0.05 | 0.05 | 0.02 | -0.34 | -94.45% | 0.00 | 1,491 | 1,865 | 0.28 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 442.50 | 0.02 | 0.06 | 0.04 | 0.02 | -0.20 | -90.91% | 0.00 | 1,049 | 573 | 0.29 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 445.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 214 | 2,152 | 0.32 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 447.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 12 | 65 | 0.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 137 | 385 | 0.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 452.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 5 | 56 | 0.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 140 | 80 | 0.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 457.50 | 0.01 | 0.10 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 220 | 92 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 293 | 158 | 0.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 462.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 467.50 | 0.00 | 1.76 | 0.88 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:12 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 59 | 195 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 472.50 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:12 PM EST |
| 475.00 | 0.00 | 0.77 | 0.39 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 477.50 | 0.00 | 1.76 | 0.88 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 482.50 | 0.00 | 1.76 | 0.88 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 485.00 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 487.50 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 490.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 492.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 495.00 | 0.00 | 2.06 | 1.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 497.50 | 0.00 | 2.04 | 1.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 500.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 104 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 502.50 | 0.00 | 1.76 | 0.88 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:12 PM EST |
| 505.00 | 0.00 | 1.71 | 0.86 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:12 PM EST |
| 507.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 512.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 215 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 2 | 38 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 517.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 20 | 115 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 139 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 522.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 525.00 | 0.00 | 1.75 | 0.88 | 0.21 | -0.34 | -61.82% | 0.00 | 1 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 53 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 352.50 | 0.00 | 1.77 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 355.00 | 0.00 | 1.77 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:12 PM EST |
| 357.50 | 0.00 | 1.77 | 0.89 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 94 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 362.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 131 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 367.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 96 | 0.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 25 | 62 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 372.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 375.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 12 | 60 | 0.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 377.50 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 380.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 30 | 164 | 0.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 382.50 | 0.01 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 385.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 13 | 252 | 0.35 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 387.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 12 | 87 | 0.34 | -0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 390.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 180 | 201 | 0.33 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 392.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 79 | 109 | 0.29 | -0.02 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 395.00 | 0.06 | 0.16 | 0.11 | 0.07 | -0.10 | -58.83% | 0.00 | 207 | 279 | 0.28 | -0.03 | 0.01 | -0.10 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 397.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 209 | 566 | 0.25 | -0.04 | 0.01 | -0.16 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 400.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.12 | -44.45% | 0.00 | 2,970 | 449 | 0.23 | -0.06 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 402.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.11 | -31.43% | 0.00 | 359 | 263 | 0.22 | -0.09 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 405.00 | 0.34 | 0.41 | 0.38 | 0.36 | -0.14 | -28.00% | 0.00 | 976 | 653 | 0.21 | -0.13 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 407.50 | 0.54 | 0.68 | 0.61 | 0.64 | -0.12 | -15.79% | 0.00 | 1,349 | 323 | 0.20 | -0.18 | 0.03 | -0.36 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 410.00 | 1.05 | 1.13 | 1.09 | 1.09 | +0.13 | +13.55% | 0.00 | 4,413 | 1,818 | 0.20 | -0.26 | 0.04 | -0.42 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 412.50 | 1.67 | 1.87 | 1.77 | 1.79 | +0.29 | +19.34% | 0.00 | 2,703 | 250 | 0.19 | -0.37 | 0.05 | -0.47 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 415.00 | 2.73 | 2.96 | 2.85 | 2.84 | +0.84 | +42.00% | 0.01 | 2,986 | 366 | 0.19 | -0.50 | 0.05 | -0.51 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 417.50 | 4.05 | 4.45 | 4.25 | 4.32 | +1.55 | +55.96% | 0.01 | 414 | 149 | 0.18 | -0.63 | 0.05 | -0.50 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 420.00 | 5.95 | 6.25 | 6.10 | 6.00 | +2.15 | +55.85% | 0.01 | 1,433 | 1,306 | 0.19 | -0.75 | 0.05 | -0.45 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 422.50 | 7.65 | 8.45 | 8.05 | 8.18 | +3.01 | +58.23% | 0.02 | 143 | 253 | 0.18 | -0.83 | 0.04 | -0.37 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 425.00 | 9.20 | 10.85 | 10.03 | 11.10 | +4.69 | +73.17% | 0.02 | 92 | 178 | 0.32 | -0.89 | 0.03 | -0.29 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 427.50 | 11.75 | 13.05 | 12.40 | 12.42 | +5.60 | +82.12% | 0.03 | 18 | 38 | 0.35 | -0.93 | 0.02 | -0.23 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 430.00 | 13.10 | 15.55 | 14.33 | 14.78 | +4.36 | +41.85% | 0.03 | 16 | 109 | 0.39 | -0.95 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 432.50 | 15.65 | 18.85 | 17.25 | 17.00 | +4.44 | +35.35% | 0.04 | 14 | 28 | 0.51 | -0.97 | 0.01 | -0.13 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 435.00 | 18.15 | 21.30 | 19.73 | 18.73 | +5.38 | +40.30% | 0.05 | 4 | 132 | 0.55 | -0.98 | 0.01 | -0.09 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 437.50 | 20.55 | 22.95 | 21.75 | 25.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.05 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 440.00 | 23.10 | 26.25 | 24.68 | 17.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.63 | -0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 442.50 | 25.60 | 28.75 | 27.18 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.67 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:12 PM EST |
| 445.00 | 28.10 | 31.15 | 29.63 | 28.30 | +6.01 | +26.97% | 0.07 | 2 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:12 PM EST |
| 447.50 | 30.60 | 33.75 | 32.18 | 41.51 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:12 PM EST |
| 450.00 | 33.10 | 36.25 | 34.68 | 34.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 452.50 | 35.50 | 38.65 | 37.08 | 35.75 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 455.00 | 38.10 | 40.65 | 39.38 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 457.50 | 40.65 | 43.75 | 42.20 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 460.00 | 43.10 | 46.05 | 44.58 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 462.50 | 45.60 | 48.75 | 47.18 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 465.00 | 48.15 | 51.25 | 49.70 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 467.50 | 50.50 | 53.75 | 52.13 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 470.00 | 53.10 | 56.25 | 54.68 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 472.50 | 55.60 | 58.75 | 57.18 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 475.00 | 58.05 | 61.25 | 59.65 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 477.50 | 60.65 | 63.75 | 62.20 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 480.00 | 63.00 | 66.25 | 64.63 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 482.50 | 65.50 | 69.00 | 67.25 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 485.00 | 68.00 | 71.50 | 69.75 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 487.50 | 70.60 | 73.20 | 71.90 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 490.00 | 73.15 | 76.25 | 74.70 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 492.50 | 75.50 | 78.75 | 77.13 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 495.00 | 78.00 | 81.55 | 79.78 | % | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 497.50 | 80.60 | 83.75 | 82.18 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 500.00 | 83.05 | 86.25 | 84.65 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 502.50 | 85.55 | 88.75 | 87.15 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 505.00 | 88.00 | 91.45 | 89.73 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 507.50 | 90.50 | 93.75 | 92.13 | % | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 510.00 | 93.05 | 96.25 | 94.65 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 512.50 | 95.55 | 98.75 | 97.15 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 515.00 | 98.10 | 101.25 | 99.68 | 90.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:12 PM EST |
| 517.50 | 100.50 | 103.75 | 102.13 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 520.00 | 103.05 | 106.25 | 104.65 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 522.50 | 105.50 | 108.75 | 107.13 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST | |||
| 525.00 | 108.10 | 111.25 | 109.68 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:12 PM EST |