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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 264.35 | 268.00 | 266.18 | 265.40 | % | 0.99 | 2 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 280.00 | 254.45 | 258.05 | 256.25 | 255.81 | % | 0.92 | 2 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 290.00 | 244.55 | 248.05 | 246.30 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 300.00 | 234.60 | 238.10 | 236.35 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 305.00 | 229.55 | 233.20 | 231.38 | % | 0.76 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 310.00 | 224.45 | 228.15 | 226.30 | 225.27 | % | 0.73 | 60 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 315.00 | 219.50 | 223.25 | 221.38 | 220.18 | % | 0.70 | 2 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 320.00 | 214.55 | 218.20 | 216.38 | 216.63 | % | 0.68 | 2 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 325.00 | 209.55 | 213.20 | 211.38 | 210.33 | % | 0.65 | 2 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 330.00 | 204.60 | 208.35 | 206.48 | 207.20 | % | 0.63 | 2 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 335.00 | 199.60 | 203.20 | 201.40 | 200.46 | +3.74 | +1.91% | 0.60 | 2 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 340.00 | 194.45 | 198.25 | 196.35 | 188.61 | 0.00 | 0.00% | 0.58 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 345.00 | 189.75 | 193.30 | 191.53 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 350.00 | 184.65 | 188.35 | 186.50 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 355.00 | 179.55 | 183.35 | 181.45 | 164.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:06 PM EST |
| 360.00 | 174.90 | 178.45 | 176.68 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 365.00 | 170.15 | 173.35 | 171.75 | 172.18 | +3.08 | +1.83% | 0.47 | 2 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 370.00 | 164.95 | 168.45 | 166.70 | 166.08 | % | 0.45 | 3 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 375.00 | 159.90 | 163.45 | 161.68 | 159.53 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 380.00 | 154.85 | 158.50 | 156.68 | 149.01 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 385.00 | 149.90 | 153.50 | 151.70 | 147.59 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.75 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 390.00 | 144.70 | 148.55 | 146.63 | 144.23 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 395.00 | 140.25 | 143.60 | 141.93 | 137.53 | 0.00 | 0.00% | 0.36 | 0 | 34 | 0.70 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 400.00 | 135.15 | 138.65 | 136.90 | 136.19 | +2.54 | +1.90% | 0.34 | 5 | 26 | 0.68 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 405.00 | 129.85 | 133.70 | 131.78 | 126.42 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 410.00 | 125.25 | 128.85 | 127.05 | 115.11 | 0.00 | 0.00% | 0.31 | 0 | 39 | 0.64 | 1.00 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 415.00 | 120.45 | 123.80 | 122.13 | 116.98 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.62 | 1.00 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 420.00 | 115.25 | 118.90 | 117.08 | 112.93 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.60 | 1.00 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 425.00 | 110.00 | 113.90 | 111.95 | 88.39 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.58 | 0.99 | 0.00 | -0.07 | 9/28/2026 | 10/9/2026 4:00:06 PM EST |
| 430.00 | 105.45 | 108.80 | 107.13 | 91.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.07 | 10/2/2026 | 10/9/2026 4:00:06 PM EST |
| 435.00 | 100.25 | 103.90 | 102.08 | 97.35 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.53 | 0.99 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 440.00 | 95.40 | 99.05 | 97.23 | 88.03 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.52 | 0.99 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 445.00 | 90.40 | 94.20 | 92.30 | 91.99 | +3.34 | +3.77% | 0.21 | 1 | 12 | 0.50 | 0.98 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 450.00 | 86.10 | 89.35 | 87.73 | 87.05 | +4.22 | +5.10% | 0.19 | 9 | 61 | 0.48 | 0.97 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 455.00 | 81.20 | 83.90 | 82.55 | 83.30 | +6.80 | +8.89% | 0.18 | 1 | 18 | 0.44 | 0.97 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 460.00 | 76.40 | 79.05 | 77.73 | 78.40 | +9.67 | +14.07% | 0.17 | 13 | 119 | 0.42 | 0.96 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 465.00 | 71.65 | 74.60 | 73.13 | 73.55 | +5.15 | +7.53% | 0.16 | 4 | 32 | 0.31 | 0.94 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 470.00 | 67.60 | 69.70 | 68.65 | 66.75 | +2.35 | +3.65% | 0.15 | 2 | 40 | 0.34 | 0.93 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 475.00 | 63.05 | 65.95 | 64.50 | 63.99 | +11.76 | +22.52% | 0.14 | 47 | 56 | 0.35 | 0.92 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 480.00 | 58.60 | 60.70 | 59.65 | 49.74 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.34 | 0.90 | 0.00 | -0.21 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 485.00 | 54.20 | 56.30 | 55.25 | 55.85 | +11.20 | +25.09% | 0.11 | 12 | 73 | 0.34 | 0.88 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 490.00 | 49.85 | 52.05 | 50.95 | 51.45 | +11.07 | +27.42% | 0.10 | 172 | 23 | 0.34 | 0.85 | 0.00 | -0.25 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 495.00 | 45.00 | 47.90 | 46.45 | 46.22 | +10.97 | +31.13% | 0.09 | 13 | 68 | 0.32 | 0.83 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 500.00 | 41.85 | 43.85 | 42.85 | 42.56 | +11.36 | +36.41% | 0.09 | 24 | 45 | 0.33 | 0.80 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 505.00 | 37.95 | 39.25 | 38.60 | 38.05 | +7.88 | +26.12% | 0.08 | 7 | 62 | 0.32 | 0.77 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 510.00 | 34.35 | 35.75 | 35.05 | 36.00 | +8.84 | +32.55% | 0.07 | 15 | 76 | 0.32 | 0.73 | 0.01 | -0.33 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 515.00 | 30.90 | 32.75 | 31.83 | 32.08 | +7.83 | +32.29% | 0.06 | 84 | 104 | 0.33 | 0.70 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 520.00 | 27.70 | 29.50 | 28.60 | 28.67 | +7.17 | +33.35% | 0.06 | 184 | 144 | 0.32 | 0.66 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 525.00 | 24.65 | 26.35 | 25.50 | 25.12 | +6.32 | +33.62% | 0.05 | 224 | 417 | 0.32 | 0.62 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 530.00 | 21.20 | 22.90 | 22.05 | 22.65 | +6.15 | +37.28% | 0.04 | 198 | 579 | 0.31 | 0.58 | 0.01 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 535.00 | 19.20 | 20.20 | 19.70 | 19.80 | +5.30 | +36.56% | 0.04 | 72 | 245 | 0.32 | 0.53 | 0.01 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 540.00 | 16.90 | 18.00 | 17.45 | 17.18 | +4.85 | +39.34% | 0.03 | 148 | 154 | 0.32 | 0.49 | 0.01 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 545.00 | 14.75 | 15.20 | 14.98 | 14.80 | +4.05 | +37.68% | 0.03 | 124 | 165 | 0.31 | 0.45 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 550.00 | 12.60 | 13.35 | 12.98 | 13.05 | +3.89 | +42.47% | 0.02 | 310 | 1,906 | 0.31 | 0.41 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 555.00 | 10.90 | 11.75 | 11.33 | 10.93 | +3.73 | +51.81% | 0.02 | 65 | 238 | 0.31 | 0.37 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 560.00 | 9.25 | 10.40 | 9.83 | 9.97 | +3.61 | +56.77% | 0.02 | 124 | 310 | 0.32 | 0.33 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 565.00 | 7.85 | 8.70 | 8.28 | 8.45 | +3.37 | +66.34% | 0.01 | 29 | 151 | 0.31 | 0.29 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 570.00 | 6.60 | 7.15 | 6.88 | 7.27 | +2.62 | +56.35% | 0.01 | 46 | 542 | 0.31 | 0.26 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 575.00 | 5.55 | 6.05 | 5.80 | 6.10 | +2.27 | +59.27% | 0.01 | 63 | 780 | 0.31 | 0.23 | 0.01 | -0.26 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 580.00 | 4.60 | 5.05 | 4.83 | 5.25 | +2.05 | +64.07% | 0.01 | 56 | 527 | 0.31 | 0.20 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 585.00 | 3.85 | 4.25 | 4.05 | 4.24 | +1.47 | +53.07% | 0.01 | 29 | 34 | 0.31 | 0.17 | 0.01 | -0.22 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 590.00 | 3.15 | 3.55 | 3.35 | 3.35 | +1.18 | +54.38% | 0.01 | 40 | 106 | 0.31 | 0.15 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 595.00 | 2.61 | 3.20 | 2.91 | 2.78 | +0.71 | +34.30% | 0.00 | 112 | 12 | 0.31 | 0.13 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 600.00 | 2.05 | 2.47 | 2.26 | 2.26 | +0.58 | +34.53% | 0.00 | 131 | 197 | 0.31 | 0.11 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 610.00 | 1.35 | 1.79 | 1.57 | 1.60 | +0.62 | +63.27% | 0.00 | 15 | 35 | 0.31 | 0.08 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 620.00 | 0.96 | 1.10 | 1.03 | 1.06 | +0.35 | +49.30% | 0.00 | 45 | 70 | 0.31 | 0.05 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 630.00 | 0.62 | 0.70 | 0.66 | 0.76 | +0.04 | +5.56% | 0.00 | 12 | 129 | 0.31 | 0.04 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 640.00 | 0.11 | 0.50 | 0.31 | 0.50 | +0.03 | +6.39% | 0.00 | 1 | 21 | 0.29 | 0.02 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 650.00 | 0.03 | 0.76 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 660.00 | 0.01 | 0.23 | 0.12 | 0.23 | +0.02 | +9.53% | 0.00 | 1 | 12 | 0.29 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 670.00 | 0.12 | 0.20 | 0.16 | 0.20 | +0.10 | +100.00% | 0.00 | 7 | 22 | 0.34 | 0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 680.00 | 0.01 | 0.10 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.31 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.17 | 0.09 | 0.19 | +0.09 | +90.00% | 0.00 | 30 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 1.27 | 0.64 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.12 | -85.72% | 0.00 | 66 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 325.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 58 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.76 | 0.38 | 0.03 | -0.01 | -25.00% | 0.00 | 70 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 335.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 165 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 345.00 | 0.01 | 0.28 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 350.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.06 | +75.00% | 0.00 | 2 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 355.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 360.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.10 | +125.00% | 0.00 | 1 | 16 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 365.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 4 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 370.00 | 0.03 | 0.19 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 375.00 | 0.04 | 0.19 | 0.12 | 0.19 | -0.05 | -20.84% | 0.00 | 1 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 380.00 | 0.01 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 1 | 91 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 385.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.10 | -41.67% | 0.00 | 6 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 390.00 | 0.14 | 0.28 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 395.00 | 0.17 | 0.33 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 400.00 | 0.19 | 0.28 | 0.24 | 0.27 | -0.03 | -10.00% | 0.00 | 10 | 467 | 0.47 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 405.00 | 0.20 | 0.33 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 410.00 | 0.25 | 0.33 | 0.29 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.44 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 415.00 | 0.30 | 0.56 | 0.43 | 0.47 | +0.11 | +30.56% | 0.00 | 1 | 52 | 0.45 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 420.00 | 0.21 | 0.43 | 0.32 | 0.41 | -0.18 | -30.51% | 0.00 | 3 | 91 | 0.41 | 0.00 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 425.00 | 0.39 | 0.47 | 0.43 | 0.40 | -0.34 | -45.95% | 0.00 | 4 | 40 | 0.42 | -0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 430.00 | 0.29 | 0.55 | 0.42 | 0.49 | -0.11 | -18.34% | 0.00 | 5 | 474 | 0.41 | -0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 435.00 | 0.37 | 0.71 | 0.54 | 0.61 | -0.37 | -37.76% | 0.00 | 4 | 163 | 0.39 | -0.01 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 440.00 | 0.65 | 0.73 | 0.69 | 0.70 | -0.37 | -34.58% | 0.00 | 24 | 2,591 | 0.39 | -0.01 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 445.00 | 0.75 | 0.85 | 0.80 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.38 | -0.02 | 0.00 | -0.10 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 450.00 | 0.91 | 1.00 | 0.96 | 0.91 | -0.63 | -40.91% | 0.00 | 22 | 355 | 0.38 | -0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 455.00 | 0.80 | 1.19 | 1.00 | 1.12 | -0.60 | -34.89% | 0.00 | 37 | 183 | 0.36 | -0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 460.00 | 1.29 | 1.41 | 1.35 | 1.36 | -0.54 | -28.43% | 0.00 | 26 | 579 | 0.36 | -0.04 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 465.00 | 1.35 | 1.68 | 1.52 | 1.62 | -1.18 | -42.15% | 0.00 | 30 | 217 | 0.35 | -0.06 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 470.00 | 1.71 | 2.21 | 1.96 | 1.92 | -1.28 | -40.00% | 0.00 | 36 | 263 | 0.35 | -0.07 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 475.00 | 2.25 | 2.51 | 2.38 | 2.27 | -1.48 | -39.47% | 0.01 | 35 | 264 | 0.35 | -0.09 | 0.00 | -0.19 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 480.00 | 2.71 | 2.91 | 2.81 | 2.80 | -1.75 | -38.47% | 0.01 | 68 | 199 | 0.34 | -0.10 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 485.00 | 3.25 | 3.45 | 3.35 | 3.37 | -1.96 | -36.78% | 0.01 | 83 | 2,747 | 0.34 | -0.12 | 0.00 | -0.23 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 490.00 | 3.90 | 4.25 | 4.08 | 4.01 | -2.89 | -41.89% | 0.01 | 46 | 238 | 0.33 | -0.15 | 0.00 | -0.25 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 495.00 | 4.65 | 5.10 | 4.88 | 4.85 | -3.20 | -39.76% | 0.01 | 98 | 2,865 | 0.33 | -0.17 | 0.01 | -0.28 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 500.00 | 5.70 | 6.00 | 5.85 | 5.85 | -3.55 | -37.77% | 0.01 | 71 | 444 | 0.33 | -0.20 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 505.00 | 6.80 | 7.30 | 7.05 | 7.19 | -3.90 | -35.17% | 0.01 | 29 | 90 | 0.33 | -0.23 | 0.01 | -0.31 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 510.00 | 7.95 | 8.60 | 8.28 | 8.17 | -4.88 | -37.40% | 0.02 | 103 | 170 | 0.32 | -0.27 | 0.01 | -0.33 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 515.00 | 9.60 | 10.15 | 9.88 | 10.00 | -4.90 | -32.89% | 0.02 | 49 | 319 | 0.32 | -0.30 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 520.00 | 11.40 | 11.75 | 11.58 | 11.60 | -5.40 | -31.77% | 0.02 | 156 | 287 | 0.32 | -0.34 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 525.00 | 13.15 | 14.00 | 13.58 | 13.55 | -5.75 | -29.80% | 0.03 | 30 | 845 | 0.32 | -0.38 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 530.00 | 15.25 | 15.90 | 15.58 | 15.52 | -6.37 | -29.10% | 0.03 | 71 | 849 | 0.32 | -0.42 | 0.01 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 535.00 | 17.60 | 18.65 | 18.13 | 18.10 | -8.87 | -32.89% | 0.03 | 105 | 263 | 0.32 | -0.47 | 0.01 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 540.00 | 20.10 | 21.10 | 20.60 | 20.50 | -8.15 | -28.45% | 0.04 | 9 | 120 | 0.32 | -0.51 | 0.01 | -0.37 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 545.00 | 22.80 | 23.95 | 23.38 | 23.35 | -2.80 | -10.71% | 0.04 | 17 | 1 | 0.32 | -0.55 | 0.01 | -0.36 | 10/9/2026 | 10/9/2026 4:00:06 PM EST |
| 550.00 | 25.40 | 27.00 | 26.20 | 37.00 | 0.00 | 0.00% | 0.05 | 0 | 260 | 0.31 | -0.59 | 0.01 | -0.35 | 10/8/2026 | 10/9/2026 4:00:06 PM EST |
| 555.00 | 28.45 | 30.20 | 29.33 | 46.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.63 | 0.01 | -0.34 | 9/30/2026 | 10/9/2026 4:00:06 PM EST |
| 560.00 | 32.25 | 34.00 | 33.13 | 32.65 | % | 0.06 | 6 | 0 | 0.32 | -0.67 | 0.01 | -0.32 | 10/9/2026 | 10/9/2026 4:00:06 PM EST | |
| 565.00 | 35.95 | 37.80 | 36.88 | % | 0.07 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.30 | 10/9/2026 4:00:06 PM EST | |||
| 570.00 | 39.65 | 41.15 | 40.40 | 58.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.74 | 0.01 | -0.28 | 10/1/2026 | 10/9/2026 4:00:06 PM EST |
| 575.00 | 43.60 | 45.05 | 44.33 | 51.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.32 | -0.77 | 0.01 | -0.26 | 10/5/2026 | 10/9/2026 4:00:06 PM EST |
| 580.00 | 47.70 | 49.15 | 48.43 | 54.96 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.80 | 0.01 | -0.24 | 10/7/2026 | 10/9/2026 4:00:06 PM EST |
| 585.00 | 51.95 | 53.40 | 52.68 | % | 0.09 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.22 | 10/9/2026 4:00:06 PM EST | |||
| 590.00 | 55.95 | 58.15 | 57.05 | % | 0.10 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.20 | 10/9/2026 4:00:06 PM EST | |||
| 595.00 | 60.40 | 62.30 | 61.35 | % | 0.10 | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.18 | 10/9/2026 4:00:06 PM EST | |||
| 600.00 | 64.80 | 66.90 | 65.85 | 70.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | -0.89 | 0.00 | -0.16 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |
| 610.00 | 74.20 | 76.35 | 75.28 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.12 | 10/9/2026 4:00:06 PM EST | |||
| 620.00 | 83.90 | 87.00 | 85.45 | % | 0.14 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.09 | 10/9/2026 4:00:06 PM EST | |||
| 630.00 | 93.10 | 96.85 | 94.98 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.07 | 10/9/2026 4:00:06 PM EST | |||
| 640.00 | 103.05 | 106.55 | 104.80 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 10/9/2026 4:00:06 PM EST | |||
| 650.00 | 113.75 | 117.00 | 115.38 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 10/9/2026 4:00:06 PM EST | |||
| 660.00 | 123.70 | 126.50 | 125.10 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 10/9/2026 4:00:06 PM EST | |||
| 670.00 | 133.05 | 136.50 | 134.78 | % | 0.20 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:06 PM EST | |||
| 680.00 | 143.70 | 146.50 | 145.10 | 147.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:06 PM EST |