Options Chain for MICROSOFT CORP COM (MSFT) - $416.72 as of 10/17/2024 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 186.90 | 187.95 | 185.20 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 240.00 | 176.85 | 178.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 250.00 | 166.95 | 168.00 | 167.30 | 0.00 | 0.00% | 0 | 10 | 1.23 | 1.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 260.00 | 156.95 | 158.05 | 155.06 | 0.00 | 0.00% | 0 | 11 | 1.08 | 1.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 270.00 | 147.00 | 148.10 | 152.94 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 280.00 | 137.00 | 138.10 | 135.50 | 0.00 | 0.00% | 0 | 13 | 0.99 | 1.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 285.00 | 132.00 | 133.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 290.00 | 127.00 | 128.15 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 295.00 | 122.10 | 123.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 300.00 | 117.10 | 118.15 | 117.32 | -1.02 | -0.87% | 7 | 10 | 0.84 | 1.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 305.00 | 112.10 | 113.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 310.00 | 107.05 | 108.20 | 107.81 | -1.34 | -1.23% | 6 | 26 | 0.77 | 1.00 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 315.00 | 102.10 | 103.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:53 PM EST | |||
| 320.00 | 97.20 | 98.25 | 97.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.06 | 10/3/2024 | 10/17/2024 3:59:53 PM EST |
| 325.00 | 92.15 | 93.30 | 111.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.07 | 9/18/2024 | 10/17/2024 3:59:53 PM EST |
| 330.00 | 85.70 | 88.30 | 102.10 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.07 | 9/26/2024 | 10/17/2024 3:59:53 PM EST |
| 335.00 | 82.25 | 83.35 | 86.23 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.08 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 340.00 | 77.40 | 78.35 | 75.75 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 345.00 | 72.35 | 73.35 | 88.08 | 0.00 | 0.00% | 0 | 30 | 0.52 | 0.99 | 0.00 | -0.10 | 9/27/2024 | 10/17/2024 3:59:53 PM EST |
| 350.00 | 67.45 | 68.55 | 68.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.12 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 355.00 | 62.45 | 63.65 | 66.00 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.97 | 0.00 | -0.13 | 10/9/2024 | 10/17/2024 3:59:53 PM EST |
| 360.00 | 57.65 | 58.75 | 58.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.97 | 0.00 | -0.15 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 365.00 | 51.90 | 53.90 | 53.17 | -6.10 | -10.30% | 2 | 22 | 0.36 | 0.96 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 370.00 | 48.15 | 49.10 | 48.71 | +0.25 | +0.52% | 1 | 9 | 0.38 | 0.94 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 375.00 | 43.50 | 44.05 | 42.30 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.93 | 0.00 | -0.21 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 380.00 | 38.95 | 39.40 | 38.65 | 0.00 | 0.00% | 0 | 35 | 0.36 | 0.91 | 0.01 | -0.24 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 385.00 | 34.30 | 34.85 | 35.00 | +0.90 | +2.64% | 17 | 19 | 0.35 | 0.88 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 390.00 | 29.90 | 30.50 | 30.21 | +1.44 | +5.01% | 12 | 185 | 0.34 | 0.85 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 392.50 | 27.80 | 28.45 | 28.80 | +2.00 | +7.47% | 1 | 14 | 0.34 | 0.83 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 395.00 | 25.95 | 26.40 | 25.60 | 0.00 | 0.00% | 0 | 93 | 0.34 | 0.80 | 0.01 | -0.32 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 397.50 | 23.95 | 24.40 | 24.05 | +1.57 | +6.99% | 2 | 7 | 0.34 | 0.78 | 0.01 | -0.34 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 400.00 | 22.05 | 22.50 | 22.20 | +0.32 | +1.47% | 662 | 422 | 0.34 | 0.75 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 402.50 | 20.30 | 20.70 | 23.65 | 0.00 | 0.00% | 0 | 302 | 0.34 | 0.72 | 0.01 | -0.37 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 405.00 | 18.50 | 18.95 | 18.80 | +0.50 | +2.74% | 88 | 270 | 0.34 | 0.69 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 407.50 | 16.90 | 17.30 | 17.70 | +1.36 | +8.33% | 2 | 16 | 0.33 | 0.66 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 410.00 | 15.35 | 15.75 | 15.46 | +0.05 | +0.33% | 1,051 | 751 | 0.33 | 0.63 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 412.50 | 13.90 | 14.20 | 14.20 | +0.20 | +1.43% | 57 | 117 | 0.33 | 0.59 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 415.00 | 12.40 | 12.80 | 12.60 | -0.09 | -0.71% | 275 | 1,156 | 0.33 | 0.56 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 417.50 | 11.15 | 11.50 | 11.20 | -0.10 | -0.89% | 356 | 423 | 0.33 | 0.52 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 420.00 | 9.95 | 10.20 | 10.15 | 0.00 | 0.00% | 508 | 1,771 | 0.33 | 0.48 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 422.50 | 8.80 | 9.05 | 8.85 | -0.11 | -1.23% | 71 | 510 | 0.33 | 0.45 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 425.00 | 7.75 | 8.00 | 7.89 | -0.02 | -0.26% | 832 | 2,266 | 0.32 | 0.41 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 427.50 | 6.75 | 7.00 | 6.92 | +0.06 | +0.88% | 37 | 74 | 0.32 | 0.38 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 430.00 | 5.85 | 6.10 | 5.97 | -0.13 | -2.14% | 364 | 1,024 | 0.32 | 0.34 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 432.50 | 5.05 | 5.30 | 5.30 | +0.10 | +1.93% | 25 | 63 | 0.32 | 0.31 | 0.01 | -0.34 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 435.00 | 4.35 | 4.55 | 4.47 | -0.13 | -2.83% | 387 | 1,346 | 0.32 | 0.28 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 437.50 | 3.70 | 3.90 | 3.79 | -0.05 | -1.31% | 37 | 73 | 0.31 | 0.25 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 440.00 | 3.15 | 3.35 | 3.19 | -0.21 | -6.18% | 615 | 1,974 | 0.31 | 0.22 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 445.00 | 2.30 | 2.40 | 2.33 | -0.17 | -6.80% | 265 | 1,222 | 0.31 | 0.17 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 450.00 | 1.60 | 1.72 | 1.66 | -0.17 | -9.29% | 624 | 1,487 | 0.31 | 0.13 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 455.00 | 1.12 | 1.20 | 1.14 | -0.16 | -12.31% | 68 | 748 | 0.31 | 0.09 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 460.00 | 0.77 | 0.83 | 0.85 | -0.07 | -7.61% | 293 | 850 | 0.31 | 0.07 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 465.00 | 0.56 | 0.60 | 0.56 | -0.12 | -17.65% | 233 | 1,049 | 0.32 | 0.05 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 470.00 | 0.38 | 0.44 | 0.40 | -0.07 | -14.90% | 240 | 573 | 0.32 | 0.04 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 475.00 | 0.26 | 0.31 | 0.30 | -0.04 | -11.77% | 38 | 467 | 0.32 | 0.03 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 480.00 | 0.19 | 0.23 | 0.21 | -0.03 | -12.50% | 19 | 261 | 0.33 | 0.02 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 485.00 | 0.13 | 0.17 | 0.18 | +0.01 | +5.89% | 4 | 97 | 0.33 | 0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 490.00 | 0.09 | 0.13 | 0.12 | -0.02 | -14.29% | 55 | 128 | 0.34 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 495.00 | 0.04 | 0.10 | 0.11 | +0.01 | +10.00% | 1 | 114 | 0.34 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 500.00 | 0.04 | 0.09 | 0.10 | +0.02 | +25.00% | 25 | 190 | 0.35 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 505.00 | 0.03 | 0.06 | 0.07 | -0.02 | -22.23% | 2 | 16 | 0.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 510.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 87 | 0.37 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 515.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 0.40 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 520.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.43 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 525.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 530.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.44 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 535.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:53 PM EST |
| 540.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:53 PM EST |
| 550.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:53 PM EST |
| 560.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.04 | 10/10/2024 | 10/17/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.04 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 280.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 285.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.71 | 0.00 | 0.00 | -0.05 | 10/8/2024 | 10/17/2024 3:59:53 PM EST |
| 290.00 | 0.00 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.68 | 0.00 | 0.00 | -0.05 | 10/8/2024 | 10/17/2024 3:59:53 PM EST |
| 295.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | -0.05 | 10/11/2024 | 10/17/2024 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 68 | 0.61 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 305.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.00 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 310.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 71 | 0.54 | 0.00 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 315.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.00 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 3:59:53 PM EST |
| 320.00 | 0.04 | 0.11 | 0.06 | -0.06 | -50.00% | 4 | 93 | 0.52 | 0.00 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 325.00 | 0.05 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 250 | 0.50 | 0.00 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 330.00 | 0.08 | 0.11 | 0.10 | -0.05 | -33.34% | 11 | 504 | 0.48 | 0.00 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 335.00 | 0.09 | 0.17 | 0.12 | -0.04 | -25.00% | 5 | 143 | 0.47 | -0.01 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 340.00 | 0.13 | 0.21 | 0.16 | -0.03 | -15.79% | 6 | 153 | 0.46 | -0.01 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 345.00 | 0.18 | 0.26 | 0.23 | -0.07 | -23.34% | 3 | 493 | 0.45 | -0.01 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 350.00 | 0.24 | 0.33 | 0.27 | -0.05 | -15.63% | 6 | 1,972 | 0.44 | -0.02 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 355.00 | 0.31 | 0.39 | 0.34 | -0.12 | -26.09% | 16 | 157 | 0.42 | -0.03 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 360.00 | 0.40 | 0.50 | 0.47 | -0.07 | -12.97% | 27 | 2,323 | 0.41 | -0.03 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 365.00 | 0.53 | 0.64 | 0.60 | -0.09 | -13.05% | 9 | 450 | 0.40 | -0.04 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 370.00 | 0.73 | 0.80 | 0.77 | -0.16 | -17.21% | 19 | 936 | 0.38 | -0.06 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 375.00 | 0.99 | 1.04 | 1.01 | -0.24 | -19.20% | 22 | 835 | 0.37 | -0.07 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 380.00 | 1.29 | 1.39 | 1.36 | -0.26 | -16.05% | 51 | 956 | 0.36 | -0.09 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 385.00 | 1.75 | 1.87 | 1.82 | -0.28 | -13.34% | 52 | 869 | 0.35 | -0.12 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 390.00 | 2.39 | 2.52 | 2.44 | -0.37 | -13.17% | 81 | 1,261 | 0.35 | -0.15 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 392.50 | 2.74 | 2.94 | 3.05 | -0.26 | -7.86% | 6 | 34 | 0.35 | -0.17 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 395.00 | 3.25 | 3.50 | 3.34 | -0.42 | -11.17% | 66 | 2,241 | 0.34 | -0.20 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 397.50 | 3.80 | 3.95 | 3.92 | -0.42 | -9.68% | 25 | 41 | 0.34 | -0.22 | 0.01 | -0.34 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 400.00 | 4.35 | 4.55 | 4.48 | -0.47 | -9.50% | 235 | 3,262 | 0.34 | -0.25 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 402.50 | 5.00 | 5.25 | 5.20 | -0.58 | -10.04% | 49 | 99 | 0.34 | -0.28 | 0.01 | -0.37 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 405.00 | 5.85 | 6.05 | 6.22 | -0.50 | -7.44% | 149 | 1,969 | 0.34 | -0.31 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 407.50 | 6.60 | 6.85 | 6.72 | -0.79 | -10.52% | 57 | 86 | 0.33 | -0.34 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 410.00 | 7.55 | 7.85 | 7.68 | -0.62 | -7.47% | 104 | 1,359 | 0.33 | -0.37 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 412.50 | 8.60 | 8.85 | 8.82 | -0.63 | -6.67% | 81 | 70 | 0.33 | -0.41 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 415.00 | 9.60 | 9.95 | 9.92 | -0.59 | -5.62% | 129 | 923 | 0.33 | -0.44 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 417.50 | 10.80 | 11.15 | 10.99 | -0.81 | -6.87% | 953 | 68 | 0.33 | -0.48 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 420.00 | 12.05 | 12.60 | 12.75 | -0.60 | -4.50% | 54 | 684 | 0.33 | -0.52 | 0.01 | -0.41 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 422.50 | 13.35 | 13.85 | 12.84 | -2.38 | -15.64% | 24 | 25 | 0.33 | -0.55 | 0.01 | -0.40 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 425.00 | 14.80 | 15.20 | 14.92 | -1.06 | -6.64% | 16 | 390 | 0.33 | -0.59 | 0.01 | -0.39 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 427.50 | 16.30 | 16.80 | 16.64 | -1.06 | -5.99% | 2 | 6 | 0.32 | -0.62 | 0.01 | -0.38 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 430.00 | 17.95 | 18.45 | 18.19 | -1.13 | -5.85% | 70 | 297 | 0.32 | -0.66 | 0.01 | -0.36 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 432.50 | 19.65 | 20.10 | 21.57 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.69 | 0.01 | -0.34 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 435.00 | 21.40 | 22.05 | 21.30 | -1.12 | -5.00% | 4 | 364 | 0.32 | -0.72 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 437.50 | 23.25 | 23.80 | 25.30 | 0.00 | 0.00% | 0 | 53 | 0.31 | -0.75 | 0.01 | -0.30 | 10/16/2024 | 10/17/2024 3:59:53 PM EST |
| 440.00 | 25.25 | 25.90 | 25.10 | -2.11 | -7.76% | 8 | 193 | 0.31 | -0.78 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 445.00 | 29.30 | 30.00 | 28.40 | +1.37 | +5.07% | 19 | 110 | 0.31 | -0.83 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 450.00 | 33.70 | 34.35 | 33.50 | -5.50 | -14.11% | 2 | 65 | 0.30 | -0.87 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 455.00 | 38.25 | 38.95 | 40.30 | 0.00 | 0.00% | 0 | 49 | 0.29 | -0.91 | 0.01 | -0.15 | 10/7/2024 | 10/17/2024 3:59:53 PM EST |
| 460.00 | 42.70 | 43.85 | 43.05 | +0.20 | +0.47% | 30 | 46 | 0.35 | -0.93 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 465.00 | 47.65 | 48.75 | 46.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.95 | 0.00 | -0.10 | 10/2/2024 | 10/17/2024 3:59:53 PM EST |
| 470.00 | 52.65 | 53.75 | 40.55 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.08 | 9/26/2024 | 10/17/2024 3:59:53 PM EST |
| 475.00 | 57.65 | 58.75 | 57.44 | +2.58 | +4.71% | 18 | 0 | 0.43 | -0.97 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:53 PM EST |
| 480.00 | 62.65 | 63.80 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 10/17/2024 3:59:53 PM EST | |||
| 485.00 | 67.65 | 68.80 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.04 | 10/17/2024 3:59:53 PM EST | |||
| 490.00 | 72.65 | 73.65 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:53 PM EST | |||
| 495.00 | 77.65 | 78.65 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:53 PM EST | |||
| 500.00 | 82.65 | 83.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 505.00 | 87.65 | 88.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 510.00 | 92.65 | 93.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:53 PM EST | |||
| 515.00 | 97.65 | 98.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 520.00 | 102.65 | 103.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 525.00 | 107.65 | 108.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 530.00 | 112.65 | 113.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 535.00 | 117.65 | 118.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 540.00 | 122.65 | 123.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 550.00 | 132.65 | 133.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST | |||
| 560.00 | 142.65 | 143.65 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:53 PM EST |