Options Chain for MICROSOFT CORP COM (MSFT) - $408.19 as of 9/6/2024 4:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 192.35 | 194.55 | 218.74 | 0.00 | 0.00% | 0 | 19 | 0.90 | 1.00 | 0.00 | -0.03 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 220.00 | 182.40 | 184.60 | 197.52 | 0.00 | 0.00% | 0 | 5 | 0.86 | 1.00 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 230.00 | 172.55 | 174.60 | 176.37 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 235.00 | 167.50 | 169.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 240.00 | 161.85 | 164.75 | 176.56 | 0.00 | 0.00% | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.03 | 8/1/2024 | 9/6/2024 3:59:53 PM EST |
| 245.00 | 157.70 | 159.75 | 163.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 152.75 | 154.75 | 159.10 | 0.00 | 0.00% | 0 | 43 | 0.67 | 1.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 147.65 | 149.85 | 167.55 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 260.00 | 142.85 | 145.10 | 156.43 | 0.00 | 0.00% | 0 | 18 | 0.61 | 1.00 | 0.00 | -0.04 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 138.00 | 139.95 | 156.79 | 0.00 | 0.00% | 0 | 17 | 0.64 | 1.00 | 0.00 | -0.04 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 270.00 | 133.05 | 134.95 | 143.40 | 0.00 | 0.00% | 0 | 62 | 0.58 | 1.00 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 128.05 | 130.00 | 139.34 | 0.00 | 0.00% | 0 | 28 | 0.57 | 1.00 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 280.00 | 123.10 | 125.00 | 121.93 | 0.00 | 0.00% | 0 | 14 | 0.55 | 1.00 | 0.00 | -0.05 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 285.00 | 118.20 | 120.10 | 133.55 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.99 | 0.00 | -0.05 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 290.00 | 113.30 | 115.15 | 126.90 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.99 | 0.00 | -0.06 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 295.00 | 108.35 | 110.20 | 115.85 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.99 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 102.60 | 105.25 | 103.44 | -13.18 | -11.31% | 2 | 69 | 0.46 | 0.99 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 97.80 | 100.35 | 98.76 | -15.04 | -13.22% | 2 | 101 | 0.45 | 0.98 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 310.00 | 93.60 | 95.55 | 107.95 | 0.00 | 0.00% | 0 | 280 | 0.43 | 0.98 | 0.00 | -0.08 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 315.00 | 88.70 | 90.60 | 104.16 | 0.00 | 0.00% | 0 | 119 | 0.39 | 0.98 | 0.00 | -0.08 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 320.00 | 83.75 | 85.70 | 92.82 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.97 | 0.00 | -0.09 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 325.00 | 79.05 | 80.85 | 87.35 | 0.00 | 0.00% | 0 | 114 | 0.38 | 0.96 | 0.00 | -0.10 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 330.00 | 73.35 | 76.05 | 75.50 | -6.26 | -7.66% | 1 | 77 | 0.37 | 0.96 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 335.00 | 69.35 | 71.10 | 69.87 | -21.39 | -23.44% | 3 | 103 | 0.36 | 0.95 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 340.00 | 64.35 | 66.95 | 64.84 | -10.05 | -13.42% | 1 | 275 | 0.32 | 0.94 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 345.00 | 59.25 | 60.85 | 75.85 | 0.00 | 0.00% | 0 | 137 | 0.33 | 0.93 | 0.00 | -0.13 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 350.00 | 54.60 | 57.35 | 55.50 | -6.55 | -10.56% | 5 | 290 | 0.32 | 0.91 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 355.00 | 50.35 | 51.75 | 56.58 | -1.92 | -3.29% | 2 | 149 | 0.30 | 0.90 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 360.00 | 45.70 | 47.20 | 47.03 | -7.87 | -14.34% | 12 | 312 | 0.29 | 0.88 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 365.00 | 41.25 | 42.85 | 50.45 | 0.00 | 0.00% | 0 | 149 | 0.29 | 0.86 | 0.01 | -0.16 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 370.00 | 37.00 | 39.95 | 37.86 | -6.44 | -14.54% | 8 | 166 | 0.28 | 0.83 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 375.00 | 32.55 | 34.20 | 33.17 | -6.52 | -16.43% | 5 | 304 | 0.28 | 0.80 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 380.00 | 28.90 | 30.45 | 29.53 | -4.47 | -13.15% | 46 | 763 | 0.27 | 0.77 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 385.00 | 25.00 | 26.75 | 25.86 | -3.99 | -13.37% | 35 | 355 | 0.27 | 0.73 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 390.00 | 21.10 | 22.45 | 22.00 | -4.10 | -15.71% | 45 | 575 | 0.26 | 0.68 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 395.00 | 18.65 | 18.95 | 18.65 | -3.60 | -16.18% | 83 | 780 | 0.25 | 0.63 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 400.00 | 15.50 | 15.90 | 15.55 | -3.80 | -19.64% | 268 | 2,257 | 0.25 | 0.57 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 405.00 | 12.75 | 13.05 | 12.85 | -3.27 | -20.29% | 533 | 1,944 | 0.24 | 0.51 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 410.00 | 10.30 | 10.55 | 10.32 | -2.68 | -20.62% | 588 | 3,108 | 0.24 | 0.45 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 415.00 | 8.10 | 10.05 | 8.25 | -2.45 | -22.90% | 490 | 4,731 | 0.23 | 0.39 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 420.00 | 6.30 | 6.90 | 6.25 | -2.15 | -25.60% | 595 | 5,026 | 0.23 | 0.33 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 425.00 | 4.80 | 5.10 | 5.00 | -1.60 | -24.25% | 1,114 | 7,487 | 0.23 | 0.28 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 430.00 | 3.70 | 3.90 | 3.79 | -1.38 | -26.70% | 826 | 3,663 | 0.23 | 0.23 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 435.00 | 2.78 | 2.93 | 2.87 | -0.93 | -24.48% | 550 | 9,510 | 0.22 | 0.18 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 440.00 | 2.07 | 2.22 | 2.14 | -0.75 | -25.96% | 1,247 | 7,543 | 0.22 | 0.14 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 445.00 | 1.15 | 1.65 | 1.58 | -0.63 | -28.51% | 624 | 4,202 | 0.22 | 0.11 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 450.00 | 1.14 | 1.22 | 1.19 | -0.41 | -25.63% | 541 | 4,824 | 0.22 | 0.09 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 455.00 | 0.80 | 0.95 | 0.87 | -0.32 | -26.90% | 169 | 3,247 | 0.23 | 0.07 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 460.00 | 0.60 | 0.70 | 0.65 | -0.25 | -27.78% | 205 | 10,948 | 0.23 | 0.05 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 465.00 | 0.44 | 0.54 | 0.49 | -0.19 | -27.95% | 60 | 2,796 | 0.23 | 0.04 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 470.00 | 0.33 | 0.40 | 0.36 | -0.13 | -26.54% | 94 | 3,558 | 0.23 | 0.03 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 475.00 | 0.25 | 0.33 | 0.29 | -0.10 | -25.65% | 77 | 1,770 | 0.24 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 480.00 | 0.17 | 0.22 | 0.20 | -0.11 | -35.49% | 570 | 3,857 | 0.24 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 485.00 | 0.13 | 0.20 | 0.15 | -0.14 | -48.28% | 8 | 1,730 | 0.24 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 490.00 | 0.09 | 0.18 | 0.14 | -0.04 | -22.23% | 16 | 9,670 | 0.25 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 495.00 | 0.06 | 0.16 | 0.10 | -0.04 | -28.58% | 12 | 588 | 0.25 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 500.00 | 0.08 | 0.13 | 0.09 | -0.04 | -30.77% | 54 | 3,076 | 0.26 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 505.00 | 0.02 | 0.20 | 0.07 | -0.02 | -22.23% | 10 | 1,937 | 0.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 510.00 | 0.01 | 0.09 | 0.06 | -0.01 | -14.29% | 1 | 979 | 0.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 515.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 133 | 0.26 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 520.00 | 0.00 | 0.17 | 0.05 | -0.01 | -16.67% | 7 | 1,231 | 0.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 525.00 | 0.01 | 0.10 | 0.01 | -0.01 | -50.00% | 2 | 113 | 0.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 530.00 | 0.01 | 0.15 | 0.03 | -0.01 | -25.00% | 20 | 871 | 0.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 535.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 536 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 540.00 | 0.00 | 0.17 | 0.01 | -0.02 | -66.67% | 12 | 1,182 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 545.00 | 0.00 | 0.17 | 0.04 | -0.02 | -33.34% | 7 | 33 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 550.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,507 | 0.34 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 555.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 851 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 560.00 | 0.00 | 0.17 | 0.01 | -0.05 | -83.34% | 7 | 475 | 0.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 565.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 555 | 0.32 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 580.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 573 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 590.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 266 | 0.40 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 595.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 600.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 612 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 610.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 615.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:53 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 457 | 0.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 635.00 | 0.00 | 0.37 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 640.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 565 | 0.54 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 645.00 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:53 PM EST |
| 650.00 | 0.00 | 1.55 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 655.00 | 0.00 | 0.92 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 660.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 665.00 | 0.00 | 0.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 670.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 675.00 | 0.00 | 0.37 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 680.00 | 0.00 | 0.37 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 685.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 690.00 | 0.00 | 0.37 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 695.00 | 0.00 | 0.37 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 700.00 | 0.00 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.01 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 375 | 0.68 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 220.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 182 | 0.74 | 0.00 | 0.00 | -0.03 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 230.00 | 0.00 | 0.40 | 0.03 | -0.16 | -84.22% | 3 | 20 | 0.70 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 235.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.20 | 0.05 | +0.04 | +400.00% | 1 | 272 | 0.65 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 245.00 | 0.00 | 0.41 | 0.05 | +0.02 | +66.67% | 1 | 30 | 0.63 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 250.00 | 0.01 | 0.22 | 0.05 | 0.00 | 0.00% | 1 | 308 | 0.53 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 255.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 260.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 809 | 0.53 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 265.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 270.00 | 0.10 | 0.27 | 0.11 | +0.03 | +37.50% | 3 | 748 | 0.50 | 0.00 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.00 | 0.00 | -0.05 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 280.00 | 0.05 | 0.52 | 0.14 | 0.00 | 0.00% | 0 | 249 | 0.45 | 0.00 | 0.00 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 285.00 | 0.07 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.01 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 290.00 | 0.17 | 0.25 | 0.22 | +0.03 | +15.79% | 4 | 272 | 0.43 | -0.01 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 295.00 | 0.21 | 0.30 | 0.23 | +0.06 | +35.30% | 19 | 580 | 0.43 | -0.01 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 300.00 | 0.26 | 0.35 | 0.30 | +0.07 | +30.44% | 44 | 1,136 | 0.42 | -0.01 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 305.00 | 0.32 | 0.41 | 0.35 | -0.02 | -5.41% | 7 | 577 | 0.41 | -0.02 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 310.00 | 0.38 | 0.48 | 0.45 | +0.14 | +45.17% | 1 | 540 | 0.40 | -0.02 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 315.00 | 0.47 | 0.56 | 0.54 | +0.10 | +22.73% | 11 | 390 | 0.39 | -0.02 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 320.00 | 0.17 | 0.67 | 0.61 | +0.15 | +32.61% | 40 | 501 | 0.38 | -0.03 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 325.00 | 0.15 | 0.78 | 0.75 | +0.20 | +36.37% | 3 | 649 | 0.37 | -0.04 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 330.00 | 0.23 | 0.95 | 0.86 | +0.21 | +32.31% | 15 | 573 | 0.36 | -0.04 | 0.00 | -0.10 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 335.00 | 0.79 | 1.08 | 1.03 | +0.30 | +41.10% | 24 | 434 | 0.35 | -0.05 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 340.00 | 0.60 | 1.31 | 1.28 | +0.35 | +37.64% | 56 | 1,438 | 0.34 | -0.06 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 345.00 | 0.43 | 1.54 | 1.45 | +0.33 | +29.47% | 47 | 1,550 | 0.33 | -0.07 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 350.00 | 0.87 | 2.00 | 1.78 | +0.43 | +31.86% | 71 | 3,186 | 0.32 | -0.09 | 0.00 | -0.13 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 355.00 | 1.88 | 2.22 | 2.26 | +0.77 | +51.68% | 29 | 856 | 0.31 | -0.10 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 360.00 | 2.20 | 2.60 | 2.56 | +0.67 | +35.45% | 633 | 3,532 | 0.30 | -0.12 | 0.00 | -0.15 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 365.00 | 3.00 | 3.20 | 3.17 | +0.87 | +37.83% | 909 | 3,022 | 0.30 | -0.14 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 370.00 | 3.65 | 3.85 | 3.76 | +1.06 | +39.26% | 346 | 2,440 | 0.29 | -0.17 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 375.00 | 4.40 | 4.65 | 4.65 | +1.34 | +40.49% | 242 | 2,909 | 0.28 | -0.20 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 380.00 | 5.35 | 5.60 | 5.45 | +1.42 | +35.24% | 347 | 6,198 | 0.27 | -0.23 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 385.00 | 6.50 | 6.75 | 6.74 | +1.72 | +34.27% | 192 | 2,922 | 0.27 | -0.27 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 390.00 | 7.85 | 8.10 | 8.11 | +2.16 | +36.31% | 307 | 10,607 | 0.26 | -0.32 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 395.00 | 9.40 | 9.65 | 9.68 | +2.29 | +30.99% | 782 | 5,457 | 0.25 | -0.37 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 400.00 | 11.30 | 11.55 | 11.64 | +2.84 | +32.28% | 1,360 | 5,908 | 0.25 | -0.43 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 405.00 | 13.50 | 13.85 | 13.86 | +3.11 | +28.93% | 815 | 5,631 | 0.24 | -0.49 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 410.00 | 16.05 | 16.45 | 15.98 | +2.98 | +22.93% | 322 | 9,149 | 0.24 | -0.55 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 415.00 | 18.15 | 20.70 | 19.23 | +4.06 | +26.77% | 703 | 3,176 | 0.23 | -0.61 | 0.01 | -0.17 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 420.00 | 21.40 | 23.30 | 22.54 | +4.51 | +25.02% | 712 | 4,393 | 0.23 | -0.67 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 425.00 | 25.85 | 27.35 | 26.25 | +4.36 | +19.92% | 372 | 2,843 | 0.23 | -0.72 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 430.00 | 29.30 | 31.55 | 30.80 | +8.07 | +35.51% | 132 | 2,201 | 0.22 | -0.77 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 435.00 | 33.75 | 35.50 | 34.55 | +4.24 | +13.99% | 12 | 1,376 | 0.24 | -0.82 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 440.00 | 37.95 | 40.15 | 38.58 | +4.28 | +12.48% | 16 | 989 | 0.22 | -0.86 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 445.00 | 41.75 | 45.00 | 42.79 | +5.24 | +13.96% | 9 | 768 | 0.20 | -0.89 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 450.00 | 47.60 | 48.90 | 46.77 | +5.18 | +12.46% | 51 | 1,832 | 0.26 | -0.91 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 455.00 | 51.35 | 53.80 | 53.50 | +7.35 | +15.93% | 4 | 347 | 0.28 | -0.93 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 460.00 | 56.70 | 59.85 | 58.32 | +5.78 | +11.01% | 360 | 314 | 0.30 | -0.95 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 465.00 | 62.00 | 64.20 | 57.05 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.96 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 470.00 | 66.95 | 69.20 | 66.60 | +4.20 | +6.74% | 10 | 0 | 0.34 | -0.97 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 475.00 | 72.05 | 73.85 | 73.26 | +5.75 | +8.52% | 315 | 102 | 0.35 | -0.98 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 480.00 | 77.00 | 78.95 | 69.49 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 485.00 | 81.95 | 84.20 | 70.70 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 490.00 | 87.00 | 89.20 | 76.57 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 495.00 | 91.90 | 94.65 | 74.60 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 500.00 | 96.95 | 99.10 | 79.80 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 505.00 | 101.95 | 104.05 | 84.82 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 510.00 | 106.95 | 109.85 | 90.77 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 515.00 | 111.90 | 113.85 | 95.79 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 520.00 | 116.90 | 119.70 | 101.39 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 525.00 | 121.95 | 124.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 530.00 | 126.75 | 129.00 | 112.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 535.00 | 131.75 | 134.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 540.00 | 136.95 | 139.10 | 119.83 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 545.00 | 141.95 | 143.95 | 130.65 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 550.00 | 146.75 | 149.15 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 555.00 | 151.95 | 154.20 | 143.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 560.00 | 156.90 | 159.15 | 157.97 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 565.00 | 161.95 | 164.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 570.00 | 166.90 | 169.00 | 154.47 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 575.00 | 172.00 | 174.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 580.00 | 176.90 | 179.15 | 164.26 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 585.00 | 181.90 | 184.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 590.00 | 186.95 | 189.15 | 174.57 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 595.00 | 191.90 | 194.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 600.00 | 197.00 | 199.20 | 180.90 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 605.00 | 202.00 | 203.95 | 184.84 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 610.00 | 206.95 | 209.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 615.00 | 211.90 | 214.00 | 195.90 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 620.00 | 216.90 | 219.20 | 152.60 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:53 PM EST |
| 625.00 | 221.90 | 224.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 630.00 | 226.80 | 229.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 635.00 | 231.95 | 233.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 640.00 | 236.85 | 238.85 | 197.63 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 645.00 | 241.75 | 244.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 650.00 | 246.80 | 248.85 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 655.00 | 251.90 | 253.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 660.00 | 256.75 | 259.10 | 247.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 665.00 | 262.15 | 264.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 670.00 | 266.90 | 269.15 | 251.95 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 675.00 | 272.15 | 274.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 680.00 | 276.90 | 279.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 685.00 | 281.90 | 284.10 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 690.00 | 286.90 | 289.20 | 271.95 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 695.00 | 291.95 | 294.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 700.00 | 296.90 | 299.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |