Options Chain for MICROSOFT CORP COM (MSFT) - $522.33 as of 10/9/2026 7:20:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 113.50 | 117.15 | 115.33 | 115.90 | +4.91 | +4.43% | 0.27 | 2 | 41 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 425.00 | 108.65 | 111.20 | 109.93 | 110.48 | +4.38 | +4.13% | 0.26 | 2 | 53 | 1.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 430.00 | 103.45 | 106.20 | 104.83 | 105.43 | +8.91 | +9.24% | 0.24 | 2 | 104 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 435.00 | 98.45 | 101.20 | 99.83 | 100.73 | +8.42 | +9.13% | 0.23 | 1 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 440.00 | 93.45 | 97.05 | 95.25 | 95.68 | +7.38 | +8.36% | 0.22 | 2 | 31 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 445.00 | 88.45 | 91.20 | 89.83 | 90.64 | +8.70 | +10.62% | 0.20 | 3 | 42 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 450.00 | 83.45 | 86.90 | 85.18 | 85.49 | +5.04 | +6.27% | 0.19 | 6 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 455.00 | 78.50 | 82.05 | 80.28 | 77.24 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 457.50 | 76.15 | 79.40 | 77.78 | 69.66 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 460.00 | 73.50 | 76.20 | 74.85 | 71.36 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.07 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 462.50 | 71.00 | 74.55 | 72.78 | 68.75 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 465.00 | 68.50 | 72.05 | 70.28 | 67.29 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 467.50 | 65.95 | 69.50 | 67.73 | 64.60 | 0.00 | 0.00% | 0.14 | 0 | 59 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 470.00 | 63.65 | 66.20 | 64.93 | 62.06 | +0.66 | +1.08% | 0.14 | 2 | 42 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 472.50 | 61.00 | 64.55 | 62.78 | 60.44 | 0.00 | 0.00% | 0.13 | 0 | 67 | 1.04 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 475.00 | 58.50 | 61.15 | 59.83 | 58.90 | +0.57 | +0.98% | 0.13 | 2 | 104 | 0.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 477.50 | 56.00 | 59.40 | 57.70 | 58.54 | +2.28 | +4.06% | 0.12 | 3 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 480.00 | 53.50 | 56.25 | 54.88 | 54.70 | +3.06 | +5.93% | 0.11 | 26 | 35 | 0.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 482.50 | 51.00 | 53.60 | 52.30 | 54.74 | +4.39 | +8.72% | 0.11 | 1 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 485.00 | 48.50 | 51.90 | 50.20 | 43.01 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 487.50 | 46.00 | 48.75 | 47.38 | 38.37 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 490.00 | 43.50 | 45.95 | 44.73 | 45.28 | +3.61 | +8.67% | 0.09 | 26 | 19 | 0.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 492.50 | 41.40 | 44.45 | 42.93 | 29.60 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 495.00 | 38.45 | 41.30 | 39.88 | 32.63 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.65 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 497.50 | 35.95 | 38.80 | 37.38 | 38.08 | +12.83 | +50.82% | 0.08 | 2 | 28 | 0.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 500.00 | 33.45 | 37.05 | 35.25 | 35.85 | +12.95 | +56.55% | 0.07 | 10 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 502.50 | 31.00 | 34.50 | 32.75 | 32.92 | +13.41 | +68.74% | 0.07 | 7 | 98 | 0.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 505.00 | 29.20 | 31.85 | 30.53 | 29.92 | +9.48 | +46.38% | 0.06 | 76 | 43 | 0.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 507.50 | 26.15 | 28.80 | 27.48 | 28.15 | +9.13 | +48.01% | 0.05 | 20 | 52 | 0.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 510.00 | 24.45 | 26.80 | 25.63 | 25.52 | +11.24 | +78.72% | 0.05 | 78 | 51 | 0.45 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 512.50 | 20.80 | 23.85 | 22.33 | 23.55 | +12.55 | +114.10% | 0.04 | 66 | 99 | 0.43 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 515.00 | 19.25 | 20.65 | 19.95 | 20.25 | +10.40 | +105.59% | 0.04 | 165 | 51 | 0.31 | 0.99 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 517.50 | 16.80 | 19.75 | 18.28 | 18.20 | +11.05 | +154.55% | 0.04 | 123 | 89 | 0.35 | 0.98 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 520.00 | 14.40 | 16.35 | 15.38 | 15.57 | +9.57 | +159.50% | 0.03 | 70 | 194 | 0.33 | 0.96 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 522.50 | 12.00 | 13.70 | 12.85 | 13.61 | +8.89 | +188.35% | 0.02 | 95 | 205 | 0.27 | 0.93 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 525.00 | 9.85 | 11.90 | 10.88 | 11.10 | +7.60 | +217.15% | 0.02 | 381 | 356 | 0.21 | 0.88 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 527.50 | 8.10 | 10.40 | 9.25 | 8.27 | +5.69 | +220.55% | 0.02 | 737 | 391 | 0.23 | 0.82 | 0.03 | -0.42 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 530.00 | 6.15 | 7.60 | 6.88 | 6.15 | +4.34 | +239.78% | 0.01 | 1,932 | 449 | 0.19 | 0.73 | 0.04 | -0.50 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 532.50 | 4.45 | 5.65 | 5.05 | 4.58 | +3.31 | +260.63% | 0.01 | 3,703 | 1,156 | 0.18 | 0.63 | 0.05 | -0.55 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 535.00 | 3.05 | 3.30 | 3.18 | 3.12 | +2.12 | +212.00% | 0.01 | 11,153 | 996 | 0.16 | 0.51 | 0.05 | -0.56 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 537.50 | 1.98 | 2.23 | 2.11 | 2.03 | +1.43 | +238.34% | 0.00 | 4,614 | 658 | 0.16 | 0.39 | 0.05 | -0.52 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 540.00 | 1.24 | 1.48 | 1.36 | 1.24 | +0.81 | +188.38% | 0.00 | 4,182 | 732 | 0.16 | 0.28 | 0.04 | -0.45 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 542.50 | 0.73 | 0.91 | 0.82 | 0.78 | +0.49 | +168.97% | 0.00 | 3,617 | 271 | 0.17 | 0.19 | 0.03 | -0.35 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 545.00 | 0.45 | 0.54 | 0.50 | 0.45 | +0.24 | +114.29% | 0.00 | 3,430 | 524 | 0.17 | 0.12 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 547.50 | 0.26 | 0.47 | 0.37 | 0.29 | +0.15 | +107.15% | 0.00 | 1,437 | 317 | 0.19 | 0.07 | 0.02 | -0.19 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 550.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.08 | +72.73% | 0.00 | 4,683 | 1,243 | 0.18 | 0.04 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 552.50 | 0.09 | 0.13 | 0.11 | 0.12 | +0.06 | +100.00% | 0.00 | 343 | 88 | 0.19 | 0.03 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 555.00 | 0.07 | 0.13 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 693 | 100 | 0.20 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 557.50 | 0.04 | 0.12 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 294 | 51 | 0.22 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 560.00 | 0.02 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 299 | 204 | 0.22 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 562.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 24 | 27 | 0.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 565.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 28 | 13 | 0.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 567.50 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 76 | 18 | 0.26 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 243 | 0.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 572.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 577.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.08 | +88.89% | 0.00 | 5 | 23 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 582.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 22 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 1.27 | 0.64 | 0.54 | +0.22 | +68.75% | 0.00 | 2 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 1.27 | 0.64 | 0.01 | -0.11 | -91.67% | 0.00 | 3 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 457.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 462.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 1.27 | 0.64 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 467.50 | 0.00 | 2.13 | 1.07 | 0.37 | +0.33 | +825.00% | 0.00 | 1 | 100 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 472.50 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 477.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 93 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 482.50 | 0.00 | 0.90 | 0.45 | 0.07 | +0.03 | +75.00% | 0.00 | 3 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 72 | 0.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 487.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 20 | 21 | 0.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 107 | 71 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 492.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 179 | 279 | 0.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.18 | -94.74% | 0.00 | 28 | 496 | 0.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 497.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.27 | -93.11% | 0.00 | 116 | 249 | 0.30 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 500.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.20 | -90.91% | 0.00 | 222 | 366 | 0.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 502.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.42 | -95.46% | 0.00 | 51 | 206 | 0.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 505.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.45 | -95.75% | 0.00 | 176 | 570 | 0.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 507.50 | 0.02 | 0.04 | 0.03 | 0.05 | -0.72 | -93.51% | 0.00 | 175 | 225 | 0.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 510.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.88 | -95.66% | 0.00 | 473 | 1,273 | 0.24 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 512.50 | 0.03 | 0.07 | 0.05 | 0.07 | -1.14 | -94.22% | 0.00 | 253 | 251 | 0.22 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 515.00 | 0.00 | 0.09 | 0.05 | 0.07 | -1.68 | -96.00% | 0.00 | 593 | 610 | 0.19 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 517.50 | 0.09 | 0.13 | 0.11 | 0.11 | -2.13 | -95.09% | 0.00 | 513 | 459 | 0.20 | -0.02 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 520.00 | 0.15 | 0.18 | 0.17 | 0.18 | -3.12 | -94.55% | 0.00 | 1,801 | 941 | 0.19 | -0.04 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 522.50 | 0.26 | 0.28 | 0.27 | 0.27 | -4.13 | -93.87% | 0.00 | 2,758 | 258 | 0.18 | -0.07 | 0.02 | -0.24 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 525.00 | 0.42 | 0.48 | 0.45 | 0.46 | -4.99 | -91.56% | 0.00 | 3,303 | 596 | 0.17 | -0.12 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 527.50 | 0.72 | 0.80 | 0.76 | 0.80 | -6.35 | -88.82% | 0.00 | 2,786 | 377 | 0.17 | -0.18 | 0.03 | -0.42 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 530.00 | 1.20 | 1.36 | 1.28 | 1.36 | -7.15 | -84.02% | 0.00 | 5,977 | 453 | 0.17 | -0.27 | 0.04 | -0.50 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 532.50 | 1.94 | 2.05 | 2.00 | 2.02 | -10.68 | -84.10% | 0.00 | 5,011 | 220 | 0.16 | -0.37 | 0.05 | -0.55 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 535.00 | 2.80 | 3.15 | 2.98 | 3.00 | -10.67 | -78.06% | 0.01 | 5,529 | 345 | 0.16 | -0.49 | 0.05 | -0.56 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 537.50 | 4.30 | 4.60 | 4.45 | 4.45 | -9.12 | -67.21% | 0.01 | 1,057 | 93 | 0.16 | -0.61 | 0.05 | -0.52 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 540.00 | 5.00 | 6.35 | 5.68 | 6.20 | -10.95 | -63.85% | 0.01 | 385 | 39 | 0.13 | -0.72 | 0.04 | -0.45 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 542.50 | 7.95 | 9.40 | 8.68 | 8.10 | -12.30 | -60.30% | 0.02 | 245 | 25 | 0.21 | -0.81 | 0.03 | -0.35 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 545.00 | 9.25 | 11.15 | 10.20 | 10.40 | -12.96 | -55.48% | 0.02 | 15 | 5 | 0.23 | -0.88 | 0.02 | -0.26 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 547.50 | 11.60 | 13.95 | 12.78 | 14.00 | % | 0.02 | 5 | 0 | 0.29 | -0.93 | 0.02 | -0.19 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 550.00 | 13.70 | 16.20 | 14.95 | 15.10 | % | 0.03 | 48 | 0 | 0.30 | -0.96 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 552.50 | 15.60 | 19.15 | 17.38 | % | 0.03 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.08 | 10/9/2026 4:00:06 PM EST | |||
| 555.00 | 18.05 | 21.40 | 19.73 | % | 0.04 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:06 PM EST | |||
| 557.50 | 21.70 | 23.15 | 22.43 | 21.10 | -10.95 | -34.17% | 0.04 | 2 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 560.00 | 23.05 | 26.35 | 24.70 | 25.07 | % | 0.04 | 1 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 562.50 | 25.75 | 29.05 | 27.40 | 37.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 565.00 | 28.80 | 31.55 | 30.18 | % | 0.05 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 567.50 | 31.30 | 34.05 | 32.68 | % | 0.06 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 570.00 | 33.80 | 36.30 | 35.05 | 36.94 | -12.06 | -24.62% | 0.06 | 2 | 2 | 0.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 572.50 | 36.30 | 38.80 | 37.55 | % | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 575.00 | 38.80 | 41.95 | 40.38 | 49.09 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 577.50 | 41.30 | 44.40 | 42.85 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 580.00 | 43.80 | 46.90 | 45.35 | % | 0.08 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 582.50 | 46.30 | 49.40 | 47.85 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 585.00 | 48.80 | 51.90 | 50.35 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 590.00 | 53.00 | 56.85 | 54.93 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST |