Options Chain for MICROSOFT CORP COM (MSFT) - $525.18 as of 10/6/2026 11:23:03 AM 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 | 112.70 | 116.15 | 114.43 | 113.11 | +17.78 | +18.66% | 0.27 | 1 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 425.00 | 107.80 | 111.15 | 109.48 | 108.56 | +8.03 | +7.99% | 0.26 | 3 | 16 | 2.46 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 430.00 | 102.70 | 106.15 | 104.43 | 103.64 | +6.79 | +7.02% | 0.24 | 3 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 435.00 | 97.70 | 101.25 | 99.48 | 98.34 | +16.85 | +20.68% | 0.23 | 1 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 440.00 | 92.70 | 96.20 | 94.45 | 74.85 | 0.00 | 0.00% | 0.21 | 0 | 39 | 2.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 445.00 | 87.70 | 91.15 | 89.43 | 80.34 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 450.00 | 82.70 | 86.20 | 84.45 | 81.66 | +0.47 | +0.58% | 0.19 | 3 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 452.50 | 80.20 | 83.75 | 81.98 | 79.26 | % | 0.18 | 3 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST | |
| 455.00 | 77.70 | 81.15 | 79.43 | 70.17 | 0.00 | 0.00% | 0.17 | 0 | 60 | 1.87 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 457.50 | 75.20 | 78.75 | 76.98 | 69.45 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 460.00 | 72.70 | 76.20 | 74.45 | 74.03 | +17.01 | +29.84% | 0.16 | 4 | 62 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 462.50 | 70.20 | 73.75 | 71.98 | 71.61 | +15.96 | +28.68% | 0.16 | 4 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 465.00 | 67.70 | 71.20 | 69.45 | 68.88 | +16.58 | +31.71% | 0.15 | 2 | 35 | 1.64 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 467.50 | 65.20 | 68.55 | 66.88 | 66.46 | +6.69 | +11.20% | 0.14 | 2 | 13 | 1.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 470.00 | 62.70 | 66.15 | 64.43 | 61.30 | +6.30 | +11.46% | 0.14 | 4 | 14 | 1.46 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 472.50 | 60.20 | 63.35 | 61.78 | 61.60 | +6.98 | +12.78% | 0.13 | 2 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 475.00 | 57.70 | 60.50 | 59.10 | 59.18 | +5.65 | +10.56% | 0.12 | 2 | 19 | 1.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 477.50 | 55.20 | 58.55 | 56.88 | 49.18 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 480.00 | 52.70 | 55.85 | 54.28 | 54.00 | +5.75 | +11.92% | 0.11 | 2 | 53 | 1.23 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 482.50 | 50.20 | 53.35 | 51.78 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 485.00 | 47.70 | 50.85 | 49.28 | 40.49 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 487.50 | 45.65 | 48.25 | 46.95 | 40.76 | 0.00 | 0.00% | 0.10 | 0 | 78 | 1.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 490.00 | 43.00 | 45.85 | 44.43 | 38.28 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 492.50 | 40.60 | 43.00 | 41.80 | 39.10 | +3.21 | +8.95% | 0.08 | 1 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 495.00 | 38.65 | 40.95 | 39.80 | 33.41 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 497.50 | 36.45 | 38.55 | 37.50 | 31.47 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 500.00 | 33.10 | 35.95 | 34.53 | 33.00 | +7.75 | +30.70% | 0.07 | 2 | 65 | 0.88 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 502.50 | 30.80 | 33.70 | 32.25 | 28.32 | +2.76 | +10.80% | 0.06 | 1 | 80 | 0.81 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 505.00 | 29.00 | 29.95 | 29.48 | 28.52 | +8.55 | +42.82% | 0.06 | 14 | 119 | 0.75 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 507.50 | 25.55 | 27.85 | 26.70 | 26.10 | +8.30 | +46.63% | 0.05 | 17 | 125 | 0.73 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 510.00 | 22.90 | 25.35 | 24.13 | 23.54 | +8.54 | +56.94% | 0.05 | 3 | 107 | 0.60 | 0.98 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 512.50 | 20.50 | 22.75 | 21.63 | 22.45 | +6.42 | +40.05% | 0.04 | 12 | 191 | 0.63 | 0.97 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 515.00 | 18.20 | 20.25 | 19.23 | 18.82 | +5.72 | +43.67% | 0.04 | 23 | 623 | 0.55 | 0.96 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 517.50 | 16.15 | 17.50 | 16.83 | 16.86 | +7.99 | +90.08% | 0.03 | 29 | 563 | 0.50 | 0.94 | 0.01 | -0.36 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 520.00 | 14.20 | 15.10 | 14.65 | 14.53 | +7.42 | +104.36% | 0.03 | 36 | 1,405 | 0.31 | 0.92 | 0.02 | -0.52 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 522.50 | 11.85 | 12.60 | 12.23 | 12.41 | +6.51 | +110.34% | 0.02 | 122 | 319 | 0.31 | 0.88 | 0.03 | -0.75 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 525.00 | 9.65 | 10.20 | 9.93 | 9.25 | +4.85 | +110.23% | 0.02 | 469 | 768 | 0.29 | 0.83 | 0.03 | -1.07 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 527.50 | 7.75 | 8.00 | 7.88 | 8.15 | +5.13 | +169.87% | 0.01 | 558 | 957 | 0.29 | 0.75 | 0.04 | -1.23 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 530.00 | 5.90 | 6.20 | 6.05 | 6.07 | +3.77 | +163.92% | 0.01 | 4,584 | 3,098 | 0.28 | 0.66 | 0.04 | -1.35 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 532.50 | 4.25 | 4.55 | 4.40 | 4.50 | +2.95 | +190.33% | 0.01 | 12,299 | 1,535 | 0.28 | 0.54 | 0.05 | -1.39 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 535.00 | 3.00 | 3.15 | 3.08 | 3.10 | +2.10 | +210.00% | 0.01 | 28,288 | 2,096 | 0.28 | 0.43 | 0.04 | -1.32 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 537.50 | 2.05 | 2.13 | 2.09 | 2.06 | +1.42 | +221.88% | 0.00 | 12,824 | 1,379 | 0.28 | 0.32 | 0.04 | -1.17 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 540.00 | 1.35 | 1.38 | 1.37 | 1.35 | +0.91 | +206.82% | 0.00 | 16,284 | 3,251 | 0.28 | 0.23 | 0.03 | -0.92 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 542.50 | 0.81 | 0.87 | 0.84 | 0.84 | +0.62 | +281.82% | 0.00 | 8,224 | 770 | 0.29 | 0.16 | 0.02 | -0.58 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 545.00 | 0.50 | 0.54 | 0.52 | 0.50 | +0.33 | +194.12% | 0.00 | 4,968 | 1,458 | 0.29 | 0.11 | 0.02 | -0.36 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 547.50 | 0.30 | 0.32 | 0.31 | 0.32 | +0.18 | +128.58% | 0.00 | 2,018 | 375 | 0.29 | 0.07 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 550.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.10 | +111.12% | 0.00 | 2,967 | 543 | 0.30 | 0.05 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 552.50 | 0.10 | 0.13 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 465 | 801 | 0.30 | 0.03 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 555.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 1,499 | 1,296 | 0.32 | 0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 557.50 | 0.03 | 0.06 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 82 | 5 | 0.34 | 0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 560.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 93 | 135 | 0.34 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 562.50 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 563 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST | |
| 565.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 154 | 0.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 567.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 570.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 572.50 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 577.50 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 580.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:59:01 AM EST |
| 585.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM 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 | 1.05 | 0.53 | 0.34 | +0.29 | +580.00% | 0.00 | 6 | 33 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 425.00 | 0.00 | 1.07 | 0.54 | 0.64 | +0.59 | +1,180.00% | 0.00 | 2 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 430.00 | 0.00 | 1.07 | 0.54 | 0.92 | +0.48 | +109.10% | 0.00 | 2 | 31 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 435.00 | 0.00 | 1.07 | 0.54 | 0.97 | +0.66 | +212.91% | 0.00 | 1 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 452.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 88 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 457.50 | 0.00 | 1.83 | 0.92 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 462.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 465.00 | 0.00 | 1.59 | 0.80 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 467.50 | 0.00 | 0.01 | 0.01 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.08 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:59:01 AM EST |
| 472.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 475.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 63 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 477.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 480.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 397 | 0.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 482.50 | 0.00 | 0.19 | 0.10 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 73 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | 0.37 | +0.36 | +3,600.00% | 0.00 | 2 | 121 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 487.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 490.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 24 | 124 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 492.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 236 | 334 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 495.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 242 | 330 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 497.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 314 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 500.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 185 | 959 | 0.44 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 502.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 14 | 235 | 0.39 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 505.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 53 | 333 | 0.40 | -0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 507.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.24 | -82.76% | 0.00 | 612 | 2,092 | 0.39 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 510.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.29 | -82.86% | 0.00 | 858 | 923 | 0.37 | -0.02 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 512.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.53 | -84.13% | 0.00 | 509 | 1,163 | 0.36 | -0.03 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 515.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.83 | -86.46% | 0.00 | 625 | 1,209 | 0.34 | -0.04 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 517.50 | 0.19 | 0.22 | 0.21 | 0.19 | -1.11 | -85.39% | 0.00 | 1,032 | 851 | 0.33 | -0.06 | 0.01 | -0.36 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 520.00 | 0.28 | 0.31 | 0.30 | 0.29 | -1.74 | -85.72% | 0.00 | 2,276 | 604 | 0.31 | -0.08 | 0.02 | -0.52 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 522.50 | 0.43 | 0.48 | 0.46 | 0.46 | -2.18 | -82.58% | 0.00 | 1,638 | 454 | 0.30 | -0.12 | 0.03 | -0.75 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 525.00 | 0.68 | 0.75 | 0.72 | 0.70 | -3.26 | -82.33% | 0.00 | 3,373 | 762 | 0.29 | -0.17 | 0.03 | -1.07 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 527.50 | 1.07 | 1.16 | 1.12 | 1.13 | -4.37 | -79.46% | 0.00 | 2,521 | 491 | 0.29 | -0.25 | 0.04 | -1.23 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 530.00 | 1.67 | 1.77 | 1.72 | 1.80 | -5.20 | -74.29% | 0.00 | 8,715 | 331 | 0.28 | -0.34 | 0.04 | -1.35 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 532.50 | 2.52 | 2.62 | 2.57 | 2.64 | -4.56 | -63.34% | 0.00 | 4,432 | 70 | 0.28 | -0.46 | 0.05 | -1.39 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 535.00 | 3.65 | 3.90 | 3.78 | 3.80 | -7.20 | -65.46% | 0.01 | 2,316 | 52 | 0.28 | -0.57 | 0.04 | -1.32 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 537.50 | 5.10 | 5.45 | 5.28 | 5.16 | -7.64 | -59.69% | 0.01 | 540 | 26 | 0.29 | -0.68 | 0.04 | -1.17 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 540.00 | 6.85 | 7.20 | 7.03 | 7.19 | -4.81 | -40.09% | 0.01 | 115 | 3 | 0.29 | -0.77 | 0.03 | -0.92 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 542.50 | 8.80 | 9.25 | 9.03 | 9.70 | -14.90 | -60.57% | 0.02 | 39 | 19 | 0.40 | -0.84 | 0.02 | -0.58 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 545.00 | 10.80 | 11.70 | 11.25 | 11.16 | -8.69 | -43.78% | 0.02 | 2 | 1 | 0.35 | -0.89 | 0.02 | -0.36 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 547.50 | 12.70 | 14.85 | 13.78 | 13.52 | -21.18 | -61.04% | 0.03 | 1 | 0 | 0.42 | -0.93 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 550.00 | 14.35 | 16.95 | 15.65 | 15.89 | -7.51 | -32.10% | 0.03 | 649 | 1 | 0.54 | -0.95 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 552.50 | 17.40 | 19.50 | 18.45 | 18.30 | -6.93 | -27.47% | 0.03 | 1 | 1 | 0.58 | -0.97 | 0.01 | -0.08 | 10/6/2026 | 10/6/2026 9:59:01 AM EST |
| 555.00 | 19.70 | 21.95 | 20.83 | 29.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 10/5/2026 | 10/6/2026 9:59:01 AM EST |
| 557.50 | 22.25 | 24.70 | 23.48 | % | 0.04 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 10/6/2026 9:59:01 AM EST | |||
| 560.00 | 25.10 | 26.65 | 25.88 | 25.80 | % | 0.05 | 10 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 9:59:01 AM EST | |
| 562.50 | 27.65 | 29.60 | 28.63 | 29.25 | % | 0.05 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:59:01 AM EST | |
| 565.00 | 29.30 | 31.20 | 30.25 | % | 0.05 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 567.50 | 32.00 | 34.80 | 33.40 | % | 0.06 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 570.00 | 34.30 | 37.25 | 35.78 | % | 0.06 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 572.50 | 36.75 | 39.75 | 38.25 | % | 0.07 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 575.00 | 39.45 | 42.35 | 40.90 | 81.32 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:59:01 AM EST |
| 577.50 | 41.60 | 44.80 | 43.20 | % | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 580.00 | 44.10 | 47.35 | 45.73 | % | 0.08 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST | |||
| 585.00 | 49.35 | 52.40 | 50.88 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:01 AM EST |