Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $366.75 as of 10/17/2024 10:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 183.35 | 192.00 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 190.00 | 173.35 | 181.35 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 200.00 | 164.35 | 172.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 205.00 | 159.40 | 167.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 210.00 | 154.40 | 162.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 215.00 | 149.40 | 156.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 220.00 | 143.40 | 151.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 225.00 | 139.40 | 147.00 | 151.25 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | -0.04 | 10/4/2024 | 10/17/2024 3:59:22 PM EST |
| 230.00 | 133.10 | 142.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 235.00 | 128.75 | 137.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 240.00 | 123.10 | 132.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 245.00 | 119.45 | 127.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 250.00 | 113.50 | 121.45 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 255.00 | 108.05 | 116.45 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 260.00 | 104.25 | 112.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 265.00 | 100.50 | 107.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 270.00 | 94.45 | 102.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:22 PM EST | |||
| 275.00 | 88.25 | 96.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:22 PM EST | |||
| 280.00 | 84.70 | 91.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:22 PM EST | |||
| 285.00 | 80.00 | 86.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:22 PM EST | |||
| 290.00 | 76.10 | 81.45 | 81.62 | 0.00 | 0.00% | 0 | 8 | 1.42 | 1.00 | 0.00 | -0.05 | 10/9/2024 | 10/17/2024 3:59:22 PM EST |
| 295.00 | 69.75 | 76.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:22 PM EST | |||
| 300.00 | 66.10 | 71.50 | 70.93 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.05 | 9/27/2024 | 10/17/2024 3:59:22 PM EST |
| 302.50 | 63.45 | 69.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:22 PM EST | |||
| 305.00 | 60.90 | 66.55 | 41.39 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.06 | 9/16/2024 | 10/17/2024 3:59:22 PM EST |
| 307.50 | 58.25 | 64.05 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:22 PM EST | |||
| 310.00 | 55.90 | 61.55 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:22 PM EST | |||
| 312.50 | 53.55 | 59.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:22 PM EST | |||
| 315.00 | 51.40 | 56.60 | 61.42 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.08 | 10/3/2024 | 10/17/2024 3:59:22 PM EST |
| 317.50 | 48.40 | 54.15 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.08 | 10/17/2024 3:59:22 PM EST | |||
| 320.00 | 46.30 | 51.70 | 48.52 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.99 | 0.00 | -0.11 | 10/7/2024 | 10/17/2024 3:59:22 PM EST |
| 322.50 | 43.25 | 49.20 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.12 | 10/17/2024 3:59:22 PM EST | |||
| 325.00 | 41.30 | 46.75 | 40.90 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.98 | 0.00 | -0.13 | 10/15/2024 | 10/17/2024 3:59:22 PM EST |
| 327.50 | 37.70 | 44.30 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.15 | 10/17/2024 3:59:22 PM EST | |||
| 330.00 | 36.40 | 41.85 | 47.75 | 0.00 | 0.00% | 0 | 28 | 0.85 | 0.96 | 0.00 | -0.17 | 10/2/2024 | 10/17/2024 3:59:22 PM EST |
| 332.50 | 33.75 | 39.35 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.19 | 10/17/2024 3:59:22 PM EST | |||
| 335.00 | 30.30 | 37.00 | 42.40 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.94 | 0.01 | -0.22 | 10/2/2024 | 10/17/2024 3:59:22 PM EST |
| 337.50 | 28.80 | 34.60 | % | 0 | 0 | 0.76 | 0.92 | 0.01 | -0.25 | 10/17/2024 3:59:22 PM EST | |||
| 340.00 | 25.65 | 31.60 | 37.80 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.91 | 0.01 | -0.27 | 10/11/2024 | 10/17/2024 3:59:22 PM EST |
| 342.50 | 23.55 | 27.90 | % | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.30 | 10/17/2024 3:59:22 PM EST | |||
| 345.00 | 20.85 | 24.55 | 28.50 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.87 | 0.01 | -0.32 | 10/14/2024 | 10/17/2024 3:59:22 PM EST |
| 347.50 | 19.70 | 22.80 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.32 | 10/17/2024 3:59:22 PM EST | |||
| 350.00 | 17.05 | 20.45 | 22.15 | -1.55 | -6.54% | 2 | 26 | 0.42 | 0.83 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 352.50 | 16.00 | 17.45 | 17.75 | -3.47 | -16.36% | 8 | 156 | 0.34 | 0.80 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 355.00 | 12.60 | 16.15 | 18.20 | -0.60 | -3.20% | 3 | 7 | 0.32 | 0.77 | 0.02 | -0.40 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 357.50 | 10.50 | 13.85 | 18.45 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.73 | 0.02 | -0.41 | 10/14/2024 | 10/17/2024 3:59:22 PM EST |
| 360.00 | 7.20 | 12.35 | 13.28 | -11.12 | -45.58% | 1 | 8 | 0.34 | 0.69 | 0.02 | -0.42 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 362.50 | 5.40 | 10.25 | 10.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.63 | 0.02 | -0.43 | 10/15/2024 | 10/17/2024 3:59:22 PM EST |
| 365.00 | 3.90 | 8.80 | 9.75 | -0.30 | -2.99% | 4 | 19 | 0.32 | 0.58 | 0.02 | -0.43 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 367.50 | 5.85 | 6.95 | 7.95 | -0.65 | -7.56% | 18 | 8 | 0.29 | 0.52 | 0.03 | -0.43 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 370.00 | 4.05 | 5.75 | 5.60 | -2.35 | -29.56% | 119 | 74 | 0.30 | 0.45 | 0.03 | -0.42 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 372.50 | 4.25 | 4.70 | 5.50 | -1.05 | -16.04% | 181 | 59 | 0.31 | 0.39 | 0.02 | -0.41 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 375.00 | 2.10 | 4.65 | 4.11 | -1.89 | -31.50% | 54 | 87 | 0.32 | 0.33 | 0.02 | -0.38 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 377.50 | 0.78 | 3.10 | 3.90 | -1.10 | -22.00% | 1 | 26 | 0.32 | 0.28 | 0.02 | -0.36 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 380.00 | 1.85 | 2.45 | 2.73 | -1.27 | -31.75% | 13 | 71 | 0.30 | 0.24 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 382.50 | 0.05 | 2.00 | 2.35 | -0.63 | -21.15% | 29 | 36 | 0.31 | 0.20 | 0.02 | -0.30 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 385.00 | 1.00 | 1.61 | 1.65 | -0.64 | -27.95% | 120 | 458 | 0.31 | 0.16 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 387.50 | 0.63 | 1.25 | 1.06 | -0.75 | -41.44% | 13 | 15 | 0.31 | 0.13 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 390.00 | 0.05 | 1.16 | 0.79 | -0.54 | -40.61% | 38 | 126 | 0.32 | 0.11 | 0.01 | -0.21 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 392.50 | 0.08 | 0.72 | 0.76 | -0.31 | -28.98% | 2 | 99 | 0.31 | 0.09 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 395.00 | 0.18 | 0.81 | 0.50 | -0.43 | -46.24% | 34 | 35 | 0.31 | 0.07 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 397.50 | 0.25 | 0.54 | 0.64 | 0.00 | 0.00% | 0 | 227 | 0.32 | 0.06 | 0.01 | -0.13 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 400.00 | 0.01 | 0.36 | 0.35 | -0.16 | -31.38% | 83 | 79 | 0.32 | 0.05 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 402.50 | 0.01 | 0.48 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.10 | 10/17/2024 3:59:22 PM EST | |||
| 405.00 | 0.00 | 1.39 | 0.39 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.03 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 407.50 | 0.00 | 1.20 | 0.53 | 0.00 | 0.00% | 0 | 88 | 0.39 | 0.02 | 0.00 | -0.06 | 10/11/2024 | 10/17/2024 3:59:22 PM EST |
| 410.00 | 0.00 | 1.16 | 0.32 | 0.00 | 0.00% | 0 | 72 | 0.39 | 0.02 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:22 PM EST |
| 412.50 | 0.00 | 1.11 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:22 PM EST | |||
| 415.00 | 0.00 | 0.32 | 0.71 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.01 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:22 PM EST |
| 417.50 | 0.00 | 1.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:22 PM EST | |||
| 420.00 | 0.00 | 1.04 | 0.44 | 0.00 | 0.00% | 0 | 91 | 0.60 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:22 PM EST |
| 422.50 | 0.00 | 1.03 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:22 PM EST | |||
| 425.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:22 PM EST |
| 430.00 | 0.00 | 1.50 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:22 PM EST |
| 435.00 | 0.00 | 2.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 440.00 | 0.00 | 2.10 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:22 PM EST |
| 445.00 | 0.00 | 2.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 450.00 | 0.00 | 2.10 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:22 PM EST |
| 455.00 | 0.00 | 2.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 460.00 | 0.00 | 1.80 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:22 PM EST |
| 470.00 | 0.00 | 2.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 480.00 | 0.00 | 2.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 490.00 | 0.00 | 2.10 | 1.12 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:22 PM EST |
| 500.00 | 0.00 | 2.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:22 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 235.00 | 0.00 | 1.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.04 | 9/12/2024 | 10/17/2024 3:59:22 PM EST |
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:22 PM EST | |||
| 260.00 | 0.00 | 1.50 | 2.21 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | -0.04 | 9/11/2024 | 10/17/2024 3:59:22 PM EST |
| 265.00 | 0.00 | 1.50 | 1.86 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.04 | 9/13/2024 | 10/17/2024 3:59:22 PM EST |
| 270.00 | 0.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.05 | 9/13/2024 | 10/17/2024 3:59:22 PM EST |
| 275.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.05 | 9/13/2024 | 10/17/2024 3:59:22 PM EST |
| 280.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.05 | 9/26/2024 | 10/17/2024 3:59:22 PM EST |
| 285.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.05 | 10/8/2024 | 10/17/2024 3:59:22 PM EST |
| 290.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | -0.05 | 9/23/2024 | 10/17/2024 3:59:22 PM EST |
| 295.00 | 0.00 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.05 | 9/24/2024 | 10/17/2024 3:59:22 PM EST |
| 300.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 138 | 0.71 | 0.00 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 302.50 | 0.00 | 0.38 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:22 PM EST | |||
| 305.00 | 0.00 | 0.37 | 0.49 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | -0.06 | 10/2/2024 | 10/17/2024 3:59:22 PM EST |
| 307.50 | 0.00 | 0.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:22 PM EST | |||
| 310.00 | 0.00 | 0.39 | 0.55 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.00 | 0.00 | -0.06 | 10/4/2024 | 10/17/2024 3:59:22 PM EST |
| 312.50 | 0.00 | 0.67 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:22 PM EST | |||
| 315.00 | 0.00 | 0.97 | 1.01 | 0.00 | 0.00% | 0 | 65 | 0.57 | -0.01 | 0.00 | -0.08 | 10/1/2024 | 10/17/2024 3:59:22 PM EST |
| 317.50 | 0.00 | 0.96 | 0.14 | % | 1 | 0 | 0.54 | -0.01 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:22 PM EST | |
| 320.00 | 0.01 | 1.17 | 0.29 | 0.00 | 0.00% | 0 | 61 | 0.50 | -0.01 | 0.00 | -0.11 | 10/15/2024 | 10/17/2024 3:59:22 PM EST |
| 322.50 | 0.00 | 1.39 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.12 | 10/17/2024 3:59:22 PM EST | |||
| 325.00 | 0.00 | 1.28 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.02 | 0.00 | -0.13 | 10/8/2024 | 10/17/2024 3:59:22 PM EST |
| 327.50 | 0.00 | 1.34 | % | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.15 | 10/17/2024 3:59:22 PM EST | |||
| 330.00 | 0.07 | 1.42 | 0.53 | 0.00 | 0.00% | 0 | 326 | 0.45 | -0.04 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:22 PM EST |
| 332.50 | 0.09 | 1.50 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.05 | 0.00 | -0.19 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 335.00 | 0.13 | 1.05 | 0.49 | 0.00 | 0.00% | 0 | 68 | 0.39 | -0.06 | 0.01 | -0.22 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 337.50 | 0.37 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.08 | 0.01 | -0.25 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 340.00 | 0.53 | 1.72 | 0.48 | -0.21 | -30.44% | 3 | 337 | 0.43 | -0.09 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 342.50 | 0.62 | 1.15 | 0.79 | -0.07 | -8.14% | 1 | 4 | 0.35 | -0.11 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 345.00 | 0.79 | 2.17 | 0.74 | 0.00 | 0.00% | 0 | 601 | 0.40 | -0.13 | 0.01 | -0.32 | 10/16/2024 | 10/17/2024 3:59:22 PM EST |
| 347.50 | 1.08 | 1.95 | 0.90 | -0.06 | -6.25% | 2 | 80 | 0.37 | -0.14 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 350.00 | 1.33 | 1.87 | 1.20 | -0.11 | -8.40% | 8 | 147 | 0.33 | -0.17 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 352.50 | 1.71 | 2.20 | 1.60 | -0.33 | -17.10% | 14 | 227 | 0.33 | -0.20 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 355.00 | 2.21 | 2.68 | 2.06 | +0.11 | +5.65% | 25 | 114 | 0.33 | -0.23 | 0.02 | -0.40 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 357.50 | 2.20 | 3.30 | 2.78 | +0.38 | +15.84% | 69 | 190 | 0.27 | -0.27 | 0.02 | -0.41 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 360.00 | 2.82 | 4.05 | 3.59 | +0.59 | +19.67% | 194 | 724 | 0.31 | -0.31 | 0.02 | -0.42 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 362.50 | 4.35 | 4.90 | 4.45 | +0.16 | +3.73% | 763 | 71 | 0.31 | -0.37 | 0.02 | -0.43 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 365.00 | 5.25 | 5.95 | 5.44 | +0.92 | +20.36% | 254 | 219 | 0.31 | -0.42 | 0.02 | -0.43 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 367.50 | 6.55 | 7.05 | 6.60 | +0.30 | +4.77% | 731 | 36 | 0.31 | -0.48 | 0.03 | -0.43 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 370.00 | 7.85 | 8.40 | 6.92 | -0.13 | -1.85% | 173 | 99 | 0.31 | -0.55 | 0.03 | -0.42 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 372.50 | 9.35 | 9.95 | 8.35 | +0.30 | +3.73% | 16 | 47 | 0.31 | -0.61 | 0.02 | -0.41 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 375.00 | 10.15 | 13.30 | 8.95 | +0.55 | +6.55% | 1 | 148 | 0.30 | -0.67 | 0.02 | -0.38 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 377.50 | 10.05 | 14.55 | 11.46 | +1.28 | +12.58% | 34 | 16 | 0.29 | -0.72 | 0.02 | -0.36 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 380.00 | 10.50 | 17.35 | 13.70 | +1.20 | +9.60% | 4 | 105 | 0.28 | -0.76 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 382.50 | 13.25 | 21.70 | 14.42 | +0.17 | +1.20% | 4 | 2 | 0.48 | -0.80 | 0.02 | -0.30 | 10/17/2024 | 10/17/2024 3:59:22 PM EST |
| 385.00 | 15.40 | 20.85 | 18.97 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.84 | 0.01 | -0.27 | 9/26/2024 | 10/17/2024 3:59:22 PM EST |
| 387.50 | 19.00 | 22.50 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.24 | 10/17/2024 3:59:22 PM EST | |||
| 390.00 | 20.00 | 26.30 | 18.10 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.89 | 0.01 | -0.21 | 10/11/2024 | 10/17/2024 3:59:22 PM EST |
| 392.50 | 24.05 | 26.95 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.19 | 10/17/2024 3:59:22 PM EST | |||
| 395.00 | 24.10 | 30.20 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.16 | 10/17/2024 3:59:22 PM EST | |||
| 397.50 | 26.60 | 32.00 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.13 | 10/17/2024 3:59:22 PM EST | |||
| 400.00 | 29.05 | 34.60 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.11 | 10/17/2024 3:59:22 PM EST | |||
| 402.50 | 31.60 | 37.75 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.10 | 10/17/2024 3:59:22 PM EST | |||
| 405.00 | 34.00 | 40.05 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.07 | 10/17/2024 3:59:22 PM EST | |||
| 407.50 | 36.50 | 43.75 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.06 | 10/17/2024 3:59:22 PM EST | |||
| 410.00 | 39.10 | 44.85 | 45.75 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.05 | 9/23/2024 | 10/17/2024 3:59:22 PM EST |
| 412.50 | 41.50 | 47.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:22 PM EST | |||
| 415.00 | 44.00 | 49.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:22 PM EST | |||
| 417.50 | 46.50 | 52.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:22 PM EST | |||
| 420.00 | 49.00 | 55.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:22 PM EST | |||
| 422.50 | 51.50 | 57.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:22 PM EST | |||
| 425.00 | 54.00 | 60.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:22 PM EST | |||
| 430.00 | 59.00 | 65.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 435.00 | 64.00 | 70.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 440.00 | 69.00 | 74.75 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 445.00 | 74.05 | 80.05 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 450.00 | 79.00 | 85.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 455.00 | 84.15 | 89.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 460.00 | 89.00 | 95.55 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 470.00 | 99.00 | 104.75 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/26/2024 | 10/17/2024 3:59:22 PM EST |
| 480.00 | 109.00 | 114.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 490.00 | 119.05 | 124.55 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST | |||
| 500.00 | 129.00 | 135.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:22 PM EST |