Options Chain for MICROSOFT CORP COM (MSFT) - $377.74 as of 3/31/2025 4:38:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 143.55 | 145.30 | 160.07 | 0.00 | 0.00% | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 240.00 | 133.55 | 135.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 250.00 | 123.55 | 125.30 | 133.64 | 0.00 | 0.00% | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 260.00 | 113.55 | 115.35 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 270.00 | 103.55 | 105.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 280.00 | 93.60 | 95.35 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 290.00 | 83.60 | 85.30 | 94.15 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 300.00 | 73.60 | 75.40 | 72.64 | -8.51 | -10.49% | 6 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 305.00 | 68.60 | 70.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 310.00 | 63.65 | 65.40 | 69.26 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 315.00 | 58.65 | 60.35 | 73.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.02 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 320.00 | 53.70 | 54.90 | 73.00 | 0.00 | 0.00% | 0 | 3,151 | 0.86 | 0.99 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 325.00 | 48.80 | 49.75 | 55.59 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.09 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 327.50 | 46.25 | 48.00 | 53.21 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.12 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 330.00 | 43.70 | 44.90 | 52.70 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.98 | 0.00 | -0.15 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 332.50 | 41.30 | 42.35 | 47.28 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.20 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 335.00 | 39.15 | 40.20 | 46.40 | 0.00 | 0.00% | 0 | 26 | 0.59 | 0.97 | 0.00 | -0.24 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 337.50 | 36.40 | 37.75 | 42.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.27 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 340.00 | 34.00 | 35.25 | 28.82 | -10.05 | -25.86% | 22 | 23 | 0.65 | 0.95 | 0.00 | -0.30 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 342.50 | 31.45 | 32.60 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.33 | 3/31/2025 2:59:00 PM EST | |||
| 345.00 | 29.05 | 30.70 | 25.00 | -11.36 | -31.25% | 5 | 10 | 0.45 | 0.94 | 0.01 | -0.36 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 347.50 | 27.15 | 27.55 | 25.55 | -21.75 | -45.99% | 3 | 13 | 0.40 | 0.92 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 350.00 | 24.70 | 25.50 | 22.66 | -7.46 | -24.77% | 13 | 57 | 0.42 | 0.91 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 352.50 | 22.35 | 22.75 | 19.25 | % | 1 | 0 | 0.41 | 0.89 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 355.00 | 20.05 | 20.40 | 20.21 | -4.29 | -17.51% | 20 | 42 | 0.40 | 0.87 | 0.01 | -0.46 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 357.50 | 17.75 | 18.25 | 18.00 | -3.30 | -15.50% | 76 | 42 | 0.41 | 0.85 | 0.02 | -0.48 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 360.00 | 15.40 | 15.95 | 15.68 | -3.94 | -20.09% | 192 | 108 | 0.38 | 0.82 | 0.02 | -0.52 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 362.50 | 13.55 | 13.75 | 12.70 | -4.47 | -26.04% | 106 | 51 | 0.37 | 0.77 | 0.02 | -0.56 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 365.00 | 11.60 | 11.75 | 11.54 | -4.11 | -26.27% | 1,487 | 229 | 0.37 | 0.72 | 0.03 | -0.60 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 367.50 | 9.75 | 9.85 | 8.90 | -4.85 | -35.28% | 601 | 181 | 0.36 | 0.65 | 0.03 | -0.64 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 370.00 | 7.95 | 8.10 | 8.00 | -3.98 | -33.23% | 5,250 | 310 | 0.35 | 0.58 | 0.03 | -0.66 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 372.50 | 6.45 | 6.55 | 6.50 | -3.48 | -34.87% | 2,458 | 389 | 0.34 | 0.50 | 0.03 | -0.66 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 375.00 | 5.00 | 5.10 | 5.10 | -3.10 | -37.81% | 3,686 | 2,591 | 0.34 | 0.43 | 0.03 | -0.64 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 377.50 | 3.80 | 3.95 | 3.50 | -3.20 | -47.77% | 2,245 | 534 | 0.33 | 0.35 | 0.03 | -0.60 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 380.00 | 2.88 | 2.93 | 2.88 | -2.37 | -45.15% | 5,893 | 1,647 | 0.33 | 0.28 | 0.03 | -0.54 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 382.50 | 2.08 | 2.12 | 2.08 | -2.02 | -49.27% | 2,548 | 1,262 | 0.33 | 0.22 | 0.02 | -0.47 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 385.00 | 1.45 | 1.48 | 1.48 | -1.57 | -51.48% | 5,920 | 1,927 | 0.32 | 0.16 | 0.02 | -0.40 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 387.50 | 1.00 | 1.04 | 1.01 | -1.26 | -55.51% | 2,287 | 2,025 | 0.32 | 0.13 | 0.02 | -0.34 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 390.00 | 0.68 | 0.69 | 0.69 | -0.91 | -56.88% | 9,077 | 3,307 | 0.33 | 0.10 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 392.50 | 0.46 | 0.47 | 0.44 | -0.66 | -60.00% | 1,527 | 2,112 | 0.33 | 0.07 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 395.00 | 0.31 | 0.32 | 0.31 | -0.44 | -58.67% | 1,344 | 4,030 | 0.34 | 0.06 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 397.50 | 0.21 | 0.24 | 0.22 | -0.28 | -56.00% | 1,000 | 3,095 | 0.34 | 0.04 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 400.00 | 0.16 | 0.17 | 0.18 | -0.17 | -48.58% | 4,202 | 6,450 | 0.35 | 0.03 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 402.50 | 0.11 | 0.13 | 0.12 | -0.10 | -45.46% | 614 | 2,619 | 0.36 | 0.02 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 405.00 | 0.09 | 0.10 | 0.10 | -0.07 | -41.18% | 650 | 3,451 | 0.37 | 0.02 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 407.50 | 0.06 | 0.08 | 0.08 | -0.02 | -20.00% | 350 | 1,104 | 0.38 | 0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 410.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 646 | 3,830 | 0.38 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 412.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 76 | 585 | 0.40 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 415.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 273 | 2,867 | 0.41 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 417.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 46 | 2,048 | 0.42 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 420.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 263 | 3,187 | 0.44 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 422.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 15 | 99 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 425.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 135 | 1,234 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 427.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 75 | 1,839 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 432.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 5 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 13 | 1,799 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 437.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 605 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 442.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,495 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 447.50 | 0.00 | 0.01 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 379 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 270 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 0.70 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 93 | 0.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 475.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 21 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 515.00 | 0.00 | 0.01 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 525.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 530.00 | 0.00 | 0.01 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 540.00 | 0.00 | 0.01 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 550.00 | 0.00 | 0.01 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 560.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.47 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 240.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 67 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 14 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 105 | 915 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 138 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 290.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 23 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 300.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 1,102 | 164 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 305.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 208 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 310.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 343 | 147 | 0.72 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 315.00 | 0.06 | 0.07 | 0.07 | -0.03 | -30.00% | 105 | 985 | 0.68 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 320.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 90 | 4,286 | 0.64 | -0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 325.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 109 | 791 | 0.59 | -0.01 | 0.00 | -0.09 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 327.50 | 0.10 | 0.11 | 0.13 | -0.02 | -13.34% | 14 | 35 | 0.57 | -0.01 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 330.00 | 0.11 | 0.13 | 0.14 | -0.02 | -12.50% | 174 | 951 | 0.55 | -0.02 | 0.00 | -0.15 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 332.50 | 0.12 | 0.14 | 0.15 | 0.00 | 0.00% | 75 | 590 | 0.53 | -0.02 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 335.00 | 0.14 | 0.16 | 0.17 | -0.03 | -15.00% | 173 | 426 | 0.51 | -0.03 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 337.50 | 0.16 | 0.18 | 0.18 | -0.03 | -14.29% | 216 | 150 | 0.49 | -0.04 | 0.00 | -0.27 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 340.00 | 0.20 | 0.21 | 0.20 | -0.02 | -9.10% | 1,011 | 925 | 0.48 | -0.05 | 0.00 | -0.30 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 342.50 | 0.23 | 0.25 | 0.30 | +0.07 | +30.44% | 250 | 890 | 0.46 | -0.06 | 0.01 | -0.33 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 345.00 | 0.28 | 0.29 | 0.29 | -0.03 | -9.38% | 393 | 1,090 | 0.44 | -0.06 | 0.01 | -0.36 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 347.50 | 0.34 | 0.36 | 0.39 | 0.00 | 0.00% | 370 | 457 | 0.43 | -0.08 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 350.00 | 0.44 | 0.46 | 0.49 | +0.04 | +8.89% | 1,835 | 2,088 | 0.42 | -0.09 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 352.50 | 0.55 | 0.58 | 0.63 | +0.10 | +18.87% | 469 | 417 | 0.41 | -0.11 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 355.00 | 0.73 | 0.75 | 0.76 | +0.12 | +18.75% | 3,546 | 2,849 | 0.40 | -0.13 | 0.01 | -0.46 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 357.50 | 0.94 | 0.98 | 0.96 | +0.12 | +14.29% | 1,196 | 530 | 0.39 | -0.15 | 0.02 | -0.48 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 360.00 | 1.24 | 1.27 | 1.38 | +0.33 | +31.43% | 3,274 | 1,859 | 0.38 | -0.18 | 0.02 | -0.52 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 362.50 | 1.62 | 1.66 | 1.67 | +0.35 | +26.52% | 1,001 | 653 | 0.37 | -0.23 | 0.02 | -0.56 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 365.00 | 2.14 | 2.18 | 2.17 | +0.56 | +34.79% | 2,906 | 1,312 | 0.36 | -0.28 | 0.03 | -0.60 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 367.50 | 2.72 | 2.78 | 3.21 | +1.18 | +58.13% | 1,699 | 613 | 0.36 | -0.35 | 0.03 | -0.64 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 370.00 | 3.45 | 3.60 | 3.55 | +0.91 | +34.47% | 4,215 | 2,637 | 0.35 | -0.42 | 0.03 | -0.66 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 372.50 | 4.45 | 4.55 | 5.06 | +1.87 | +58.63% | 872 | 846 | 0.34 | -0.50 | 0.03 | -0.66 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 375.00 | 5.55 | 5.65 | 5.70 | +1.55 | +37.35% | 1,761 | 2,444 | 0.34 | -0.57 | 0.03 | -0.64 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 377.50 | 6.85 | 7.00 | 7.00 | +1.93 | +38.07% | 494 | 1,136 | 0.33 | -0.65 | 0.03 | -0.60 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 380.00 | 8.35 | 8.50 | 9.00 | +2.86 | +46.58% | 699 | 2,610 | 0.33 | -0.72 | 0.03 | -0.54 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 382.50 | 10.00 | 10.20 | 10.20 | +2.95 | +40.69% | 251 | 907 | 0.33 | -0.78 | 0.02 | -0.47 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 385.00 | 11.95 | 12.15 | 12.38 | +3.38 | +37.56% | 240 | 1,826 | 0.32 | -0.84 | 0.02 | -0.40 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 387.50 | 13.85 | 14.25 | 15.09 | +4.38 | +40.90% | 130 | 726 | 0.33 | -0.87 | 0.02 | -0.34 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 390.00 | 16.00 | 16.45 | 17.24 | +4.72 | +37.70% | 285 | 1,562 | 0.31 | -0.90 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 392.50 | 18.35 | 18.75 | 18.75 | +4.73 | +33.74% | 239 | 737 | 0.36 | -0.93 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 395.00 | 20.70 | 21.15 | 21.99 | +5.68 | +34.83% | 409 | 1,082 | 0.41 | -0.94 | 0.01 | -0.20 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 397.50 | 23.00 | 23.60 | 24.45 | +5.15 | +26.69% | 5 | 326 | 0.44 | -0.96 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 400.00 | 25.60 | 26.05 | 26.12 | +5.12 | +24.39% | 114 | 737 | 0.43 | -0.97 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 402.50 | 28.10 | 29.10 | 33.14 | +8.00 | +31.83% | 1 | 39 | 0.52 | -0.98 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 405.00 | 30.25 | 31.35 | 32.97 | +6.30 | +23.63% | 124 | 336 | 0.57 | -0.98 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 407.50 | 33.05 | 34.20 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 410.00 | 35.60 | 36.05 | 36.55 | +4.95 | +15.67% | 363 | 114 | 0.55 | -0.99 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 412.50 | 37.55 | 39.20 | 19.85 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 415.00 | 39.95 | 41.45 | 41.67 | +4.97 | +13.55% | 214 | 69 | 0.62 | -1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 417.50 | 42.35 | 44.20 | 22.11 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 420.00 | 44.95 | 46.65 | 51.62 | +13.51 | +35.45% | 20 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 422.50 | 47.35 | 49.20 | 27.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:00 PM EST |
| 425.00 | 49.85 | 51.65 | 33.95 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:00 PM EST |
| 427.50 | 52.35 | 54.20 | 39.43 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 430.00 | 54.90 | 56.70 | 43.22 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 432.50 | 58.05 | 59.15 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 435.00 | 59.85 | 61.65 | 51.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 437.50 | 63.05 | 64.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 440.00 | 65.05 | 66.70 | 51.77 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 442.50 | 67.60 | 69.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 445.00 | 70.45 | 71.70 | 62.69 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 447.50 | 72.55 | 74.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 450.00 | 74.85 | 76.70 | 68.67 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:00 PM EST |
| 455.00 | 79.90 | 81.70 | 64.45 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 460.00 | 85.05 | 86.70 | 77.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 465.00 | 89.90 | 91.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 470.00 | 94.85 | 96.70 | 77.65 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:00 PM EST |
| 475.00 | 99.85 | 101.65 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 480.00 | 104.85 | 106.70 | 80.15 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:00 PM EST |
| 485.00 | 109.85 | 111.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 490.00 | 114.85 | 116.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 495.00 | 119.85 | 121.70 | 116.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 500.00 | 124.85 | 126.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 505.00 | 129.95 | 131.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 510.00 | 134.85 | 136.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 515.00 | 139.85 | 141.65 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 520.00 | 144.95 | 146.65 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 525.00 | 149.85 | 151.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 530.00 | 154.85 | 156.65 | 144.05 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:00 PM EST |
| 540.00 | 164.85 | 166.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 550.00 | 174.85 | 176.65 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 560.00 | 184.85 | 186.65 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |