Options Chain for MICROSOFT CORP COM (MSFT) - $385.00 as of 7/2/2026 8:05:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 88.55 | 91.85 | 90.20 | 68.93 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 305.00 | 83.65 | 86.80 | 85.23 | 52.66 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.61 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 310.00 | 78.80 | 81.85 | 80.33 | 47.74 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.51 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:11 PM EST |
| 315.00 | 73.75 | 76.85 | 75.30 | 76.95 | +34.41 | +80.89% | 0.24 | 1 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 320.00 | 68.90 | 71.85 | 70.38 | 71.60 | +20.00 | +38.76% | 0.22 | 10 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 325.00 | 63.90 | 66.85 | 65.38 | 53.35 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.27 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:11 PM EST |
| 327.50 | 60.80 | 64.35 | 62.58 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 330.00 | 58.70 | 61.85 | 60.28 | 60.07 | +5.57 | +10.22% | 0.18 | 3 | 31 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 332.50 | 55.85 | 59.35 | 57.60 | 57.60 | +18.25 | +46.38% | 0.17 | 2 | 25 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 335.00 | 53.25 | 56.95 | 55.10 | 36.88 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 337.50 | 51.40 | 54.35 | 52.88 | 34.27 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 340.00 | 48.90 | 51.85 | 50.38 | 51.35 | +6.44 | +14.34% | 0.15 | 2 | 17 | 0.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 342.50 | 46.25 | 49.35 | 47.80 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 345.00 | 43.90 | 46.90 | 45.40 | 43.95 | +19.43 | +79.25% | 0.13 | 1 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 347.50 | 41.25 | 44.35 | 42.80 | 41.47 | +19.25 | +86.64% | 0.12 | 2 | 111 | 0.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 350.00 | 39.00 | 41.85 | 40.43 | 41.00 | +6.80 | +19.89% | 0.12 | 5 | 199 | 0.77 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 352.50 | 36.30 | 38.85 | 37.58 | 38.15 | +17.09 | +81.15% | 0.11 | 1 | 80 | 0.58 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 355.00 | 33.80 | 36.90 | 35.35 | 36.90 | +10.75 | +41.11% | 0.10 | 2 | 236 | 0.66 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 357.50 | 31.45 | 34.45 | 32.95 | 27.10 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.70 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 360.00 | 29.05 | 31.65 | 30.35 | 30.32 | +4.40 | +16.98% | 0.08 | 20 | 633 | 0.54 | 0.99 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 362.50 | 26.45 | 28.75 | 27.60 | 28.66 | +5.41 | +23.27% | 0.08 | 11 | 68 | 0.49 | 0.98 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 365.00 | 23.90 | 27.00 | 25.45 | 26.29 | +5.29 | +25.19% | 0.07 | 18 | 378 | 0.55 | 0.97 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 367.50 | 21.45 | 24.50 | 22.98 | 22.40 | +2.21 | +10.95% | 0.06 | 7 | 158 | 0.51 | 0.97 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 370.00 | 19.30 | 21.50 | 20.40 | 21.04 | +4.74 | +29.08% | 0.06 | 43 | 714 | 0.37 | 0.94 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 372.50 | 16.75 | 19.15 | 17.95 | 18.90 | +5.98 | +46.29% | 0.05 | 29 | 301 | 0.36 | 0.93 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 375.00 | 14.50 | 16.85 | 15.68 | 16.25 | +5.55 | +51.87% | 0.04 | 261 | 645 | 0.37 | 0.90 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 377.50 | 11.95 | 14.80 | 13.38 | 13.87 | +4.52 | +48.35% | 0.04 | 84 | 279 | 0.36 | 0.87 | 0.02 | -0.30 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 380.00 | 9.80 | 12.00 | 10.90 | 11.60 | +3.90 | +50.65% | 0.03 | 702 | 1,085 | 0.28 | 0.84 | 0.02 | -0.34 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 382.50 | 8.40 | 9.45 | 8.93 | 9.40 | +3.56 | +60.96% | 0.02 | 642 | 456 | 0.25 | 0.78 | 0.03 | -0.37 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 385.00 | 6.40 | 7.45 | 6.93 | 7.39 | +2.29 | +44.91% | 0.02 | 2,191 | 1,296 | 0.24 | 0.71 | 0.03 | -0.41 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 387.50 | 5.00 | 5.60 | 5.30 | 5.59 | +1.59 | +39.75% | 0.01 | 5,459 | 2,711 | 0.24 | 0.61 | 0.04 | -0.45 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 390.00 | 3.50 | 4.10 | 3.80 | 4.00 | +0.85 | +26.99% | 0.01 | 8,966 | 2,378 | 0.23 | 0.51 | 0.04 | -0.48 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 392.50 | 2.60 | 2.93 | 2.77 | 2.65 | +0.21 | +8.61% | 0.01 | 5,022 | 365 | 0.24 | 0.40 | 0.04 | -0.48 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 395.00 | 1.80 | 2.00 | 1.90 | 1.88 | -0.07 | -3.59% | 0.00 | 10,724 | 2,696 | 0.24 | 0.31 | 0.04 | -0.46 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 397.50 | 1.20 | 1.43 | 1.32 | 1.25 | -0.05 | -3.85% | 0.00 | 2,298 | 253 | 0.24 | 0.23 | 0.03 | -0.41 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 400.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.30 | -26.09% | 0.00 | 15,234 | 2,140 | 0.24 | 0.17 | 0.03 | -0.36 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 402.50 | 0.45 | 0.62 | 0.54 | 0.53 | -0.35 | -39.78% | 0.00 | 1,617 | 250 | 0.24 | 0.12 | 0.02 | -0.29 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 405.00 | 0.31 | 0.41 | 0.36 | 0.41 | -0.28 | -40.58% | 0.00 | 1,839 | 1,162 | 0.25 | 0.08 | 0.02 | -0.23 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 407.50 | 0.22 | 0.30 | 0.26 | 0.28 | -0.20 | -41.67% | 0.00 | 410 | 104 | 0.26 | 0.06 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 410.00 | 0.16 | 0.20 | 0.18 | 0.20 | -0.20 | -50.00% | 0.00 | 1,590 | 349 | 0.27 | 0.04 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 412.50 | 0.11 | 0.16 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 444 | 60 | 0.28 | 0.02 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 415.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.17 | -58.63% | 0.00 | 2,888 | 527 | 0.30 | 0.02 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 417.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 62 | 226 | 0.31 | 0.01 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 420.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 690 | 223 | 0.31 | 0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 425.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 1,128 | 113 | 0.35 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 430.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 602 | 121 | 0.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 435.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.48 | -90.57% | 0.00 | 4 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 445.00 | 0.00 | 1.79 | 0.90 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 450.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 138 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 455.00 | 0.00 | 1.76 | 0.88 | 0.01 | % | 0.00 | 20 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 460.00 | 0.00 | 0.16 | 0.08 | 0.01 | % | 0.00 | 120 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 465.00 | 0.00 | 1.76 | 0.88 | 0.01 | % | 0.00 | 20 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 470.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 475.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 480.00 | 0.00 | 0.90 | 0.45 | 0.01 | % | 0.00 | 30 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 485.00 | 0.00 | 1.76 | 0.88 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 495.00 | 0.00 | 0.15 | 0.08 | 0.04 | % | 0.00 | 4 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1,024 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 505.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2,171 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2,127 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST | |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2,081 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 525.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:11 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 70 | 118 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.13 | -0.25 | -65.79% | 0.00 | 1 | 345 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 327.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 24 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 52 | 51 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 332.50 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 335.00 | 0.00 | 0.54 | 0.27 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 170 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 337.50 | 0.00 | 0.25 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 644 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 340.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 69 | 295 | 0.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 342.50 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 21 | 259 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 347.50 | 0.00 | 1.88 | 0.94 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 154 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 350.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 437 | 2,507 | 0.44 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 352.50 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 3,259 | 0.44 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 355.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 505 | 0.41 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 357.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.07 | +350.00% | 0.00 | 99 | 475 | 0.41 | -0.01 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 360.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 455 | 581 | 0.36 | -0.01 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 362.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.21 | -65.63% | 0.00 | 174 | 306 | 0.35 | -0.02 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 365.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.28 | -70.00% | 0.00 | 445 | 411 | 0.32 | -0.03 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 367.50 | 0.14 | 0.44 | 0.29 | 0.16 | -0.46 | -74.20% | 0.00 | 202 | 225 | 0.34 | -0.03 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 370.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.64 | -75.30% | 0.00 | 614 | 653 | 0.29 | -0.06 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 372.50 | 0.24 | 0.29 | 0.27 | 0.25 | -0.92 | -78.64% | 0.00 | 279 | 331 | 0.28 | -0.07 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 375.00 | 0.34 | 0.57 | 0.46 | 0.38 | -1.40 | -78.66% | 0.00 | 823 | 378 | 0.27 | -0.10 | 0.01 | -0.27 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 377.50 | 0.50 | 0.77 | 0.64 | 0.53 | -1.95 | -78.63% | 0.00 | 416 | 198 | 0.26 | -0.13 | 0.02 | -0.30 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 380.00 | 0.72 | 0.97 | 0.85 | 0.86 | -2.44 | -73.94% | 0.00 | 1,723 | 295 | 0.25 | -0.16 | 0.02 | -0.34 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 382.50 | 1.14 | 1.40 | 1.27 | 1.26 | -3.24 | -72.00% | 0.00 | 1,280 | 158 | 0.24 | -0.22 | 0.03 | -0.37 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 385.00 | 1.71 | 2.00 | 1.86 | 1.88 | -3.77 | -66.73% | 0.00 | 2,309 | 335 | 0.24 | -0.29 | 0.03 | -0.41 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 387.50 | 2.55 | 2.90 | 2.73 | 2.44 | -4.99 | -67.16% | 0.01 | 1,893 | 88 | 0.24 | -0.39 | 0.04 | -0.45 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 390.00 | 3.65 | 4.05 | 3.85 | 4.00 | -4.36 | -52.16% | 0.01 | 1,535 | 144 | 0.24 | -0.49 | 0.04 | -0.48 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 392.50 | 4.95 | 5.50 | 5.23 | 4.55 | -2.90 | -38.93% | 0.01 | 162 | 137 | 0.24 | -0.60 | 0.04 | -0.48 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 395.00 | 6.40 | 7.40 | 6.90 | 6.58 | -5.72 | -46.51% | 0.02 | 185 | 120 | 0.24 | -0.69 | 0.04 | -0.46 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 397.50 | 8.15 | 9.60 | 8.88 | 8.50 | -3.94 | -31.68% | 0.02 | 17 | 9 | 0.25 | -0.77 | 0.03 | -0.41 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 400.00 | 9.85 | 11.70 | 10.78 | 9.96 | -5.51 | -35.62% | 0.03 | 33 | 32 | 0.24 | -0.83 | 0.03 | -0.36 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 402.50 | 11.25 | 14.25 | 12.75 | % | 0.03 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.29 | 7/2/2026 4:00:11 PM EST | |||
| 405.00 | 13.60 | 15.90 | 14.75 | 20.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.92 | 0.02 | -0.23 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 407.50 | 15.95 | 18.30 | 17.13 | 20.45 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | -0.94 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 4:00:11 PM EST |
| 410.00 | 18.35 | 21.25 | 19.80 | 21.70 | -2.96 | -12.01% | 0.05 | 6 | 109 | 0.41 | -0.96 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 412.50 | 20.80 | 23.70 | 22.25 | 26.00 | -8.20 | -23.98% | 0.05 | 1 | 1 | 0.56 | -0.98 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 415.00 | 23.25 | 26.20 | 24.73 | 41.69 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.07 | 6/23/2026 | 7/2/2026 4:00:11 PM EST |
| 417.50 | 25.75 | 28.20 | 26.98 | % | 0.06 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 7/2/2026 4:00:11 PM EST | |||
| 420.00 | 28.25 | 31.15 | 29.70 | 31.60 | -12.40 | -28.19% | 0.07 | 2 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:11 PM EST |
| 425.00 | 33.20 | 36.10 | 34.65 | % | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/2/2026 4:00:11 PM EST | |||
| 430.00 | 38.20 | 41.25 | 39.73 | 58.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:11 PM EST |
| 435.00 | 43.20 | 45.70 | 44.45 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 440.00 | 48.20 | 51.10 | 49.65 | 63.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:11 PM EST |
| 445.00 | 53.20 | 56.45 | 54.83 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 450.00 | 58.20 | 61.35 | 59.78 | 79.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:11 PM EST |
| 455.00 | 63.20 | 66.45 | 64.83 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 460.00 | 68.20 | 71.45 | 69.83 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 465.00 | 73.20 | 76.00 | 74.60 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 470.00 | 78.20 | 81.40 | 79.80 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 475.00 | 83.20 | 86.45 | 84.83 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 480.00 | 88.20 | 91.10 | 89.65 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 485.00 | 93.20 | 96.45 | 94.83 | % | 0.20 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 490.00 | 98.20 | 101.25 | 99.73 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 495.00 | 103.20 | 106.10 | 104.65 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 500.00 | 108.20 | 111.10 | 109.65 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 505.00 | 113.20 | 115.60 | 114.40 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 510.00 | 118.20 | 120.60 | 119.40 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 515.00 | 123.20 | 126.10 | 124.65 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST | |||
| 520.00 | 128.20 | 131.45 | 129.83 | 143.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:11 PM EST |
| 525.00 | 133.20 | 136.45 | 134.83 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:11 PM EST |