Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $353.29 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 208.00 | 212.40 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 203.00 | 206.85 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 198.00 | 201.85 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 193.00 | 196.80 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 188.00 | 191.85 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 183.00 | 186.80 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 178.00 | 181.80 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 173.00 | 176.80 | 174.19 | 0.00 | 0.00% | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 168.00 | 171.85 | 155.06 | 0.00 | 0.00% | 0 | 3 | 4.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 163.00 | 166.85 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 158.00 | 161.90 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 153.00 | 156.85 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 148.05 | 151.85 | 149.78 | +13.73 | +10.10% | 1 | 10 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 143.00 | 146.85 | 144.75 | 0.00 | 0.00% | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 138.00 | 141.85 | 91.50 | 0.00 | 0.00% | 0 | 10 | 3.91 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 215.00 | 133.00 | 136.85 | 129.13 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 128.00 | 131.90 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 123.00 | 126.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 118.00 | 121.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 113.00 | 116.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 108.00 | 111.85 | 61.92 | 0.00 | 0.00% | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 103.00 | 106.85 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 98.00 | 101.85 | 104.75 | 0.00 | 0.00% | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 93.05 | 96.90 | 81.19 | 0.00 | 0.00% | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 88.00 | 91.95 | 84.63 | 0.00 | 0.00% | 0 | 7 | 2.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 85.50 | 89.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 83.00 | 86.90 | 82.10 | +5.89 | +7.73% | 10 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 80.50 | 84.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 270.00 | 78.40 | 82.10 | 73.50 | 0.00 | 0.00% | 0 | 21 | 2.22 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 75.50 | 79.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 275.00 | 73.00 | 76.90 | 74.62 | 0.00 | 0.00% | 0 | 69 | 2.09 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 70.50 | 74.45 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 68.00 | 71.85 | 65.95 | +7.47 | +12.78% | 1 | 59 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 65.50 | 69.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 285.00 | 63.00 | 66.95 | 49.81 | 0.00 | 0.00% | 0 | 35 | 1.85 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 60.50 | 64.45 | 41.47 | 0.00 | 0.00% | 0 | 9 | 1.78 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 58.00 | 61.95 | 58.00 | -3.60 | -5.85% | 1 | 49 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 55.50 | 59.45 | 47.50 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 53.00 | 56.95 | 50.33 | 0.00 | 0.00% | 0 | 78 | 1.60 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 50.50 | 54.25 | 48.46 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 48.00 | 51.20 | 46.10 | -2.30 | -4.76% | 5 | 85 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 45.50 | 49.45 | 48.25 | 0.00 | 0.00% | 0 | 13 | 1.41 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 43.00 | 46.95 | 47.70 | 0.00 | 0.00% | 0 | 119 | 1.34 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 40.50 | 44.35 | 38.21 | -5.09 | -11.76% | 1 | 15 | 1.29 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 38.90 | 41.05 | 34.83 | -8.37 | -19.38% | 8 | 224 | 1.23 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 35.55 | 39.05 | 34.00 | -8.00 | -19.05% | 1 | 31 | 1.17 | 0.99 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 33.65 | 36.60 | 34.02 | -4.21 | -11.02% | 5 | 322 | 1.27 | 0.99 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 30.60 | 34.50 | 30.72 | -4.33 | -12.36% | 9 | 56 | 1.05 | 0.98 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 28.85 | 31.65 | 28.27 | -6.03 | -17.58% | 16 | 256 | 1.00 | 0.97 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 26.30 | 29.35 | 23.85 | -6.90 | -22.44% | 9 | 184 | 0.94 | 0.96 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 24.00 | 26.15 | 24.78 | -4.22 | -14.56% | 13 | 216 | 0.89 | 0.95 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 21.55 | 24.05 | 20.69 | -2.93 | -12.41% | 8 | 97 | 0.84 | 0.93 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 19.35 | 22.05 | 18.20 | -4.49 | -19.79% | 16 | 452 | 0.80 | 0.92 | 0.01 | -0.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 17.00 | 19.75 | 17.40 | -3.62 | -17.23% | 18 | 88 | 0.76 | 0.89 | 0.01 | -0.81 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 15.45 | 17.25 | 14.90 | -5.10 | -25.50% | 26 | 256 | 0.70 | 0.86 | 0.02 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 12.70 | 14.65 | 13.05 | -4.25 | -24.57% | 11 | 299 | 0.47 | 0.83 | 0.02 | -1.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 10.70 | 12.45 | 11.90 | -3.35 | -21.97% | 101 | 455 | 0.48 | 0.78 | 0.02 | -1.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 8.90 | 10.60 | 9.30 | -4.24 | -31.32% | 57 | 526 | 0.49 | 0.72 | 0.03 | -1.21 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 7.70 | 8.80 | 8.20 | -2.86 | -25.86% | 208 | 448 | 0.51 | 0.66 | 0.03 | -1.29 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 6.55 | 7.65 | 6.63 | -2.67 | -28.71% | 366 | 303 | 0.55 | 0.59 | 0.03 | -1.34 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 5.40 | 5.75 | 5.75 | -2.05 | -26.29% | 3,799 | 916 | 0.52 | 0.51 | 0.03 | -1.36 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 4.15 | 5.05 | 4.25 | -2.34 | -35.51% | 350 | 286 | 0.52 | 0.44 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 3.25 | 3.60 | 3.43 | -1.92 | -35.89% | 806 | 1,097 | 0.52 | 0.37 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 2.44 | 2.82 | 2.67 | -1.78 | -40.00% | 275 | 541 | 0.52 | 0.31 | 0.02 | -1.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 1.96 | 2.12 | 2.00 | -1.40 | -41.18% | 831 | 1,499 | 0.54 | 0.25 | 0.02 | -1.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 362.50 | 1.40 | 1.55 | 1.54 | -1.15 | -42.76% | 122 | 267 | 0.53 | 0.20 | 0.02 | -0.92 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 1.00 | 1.27 | 1.13 | -1.02 | -47.45% | 350 | 660 | 0.54 | 0.16 | 0.02 | -0.79 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 367.50 | 0.72 | 0.92 | 0.80 | -0.94 | -54.03% | 239 | 463 | 0.53 | 0.12 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 0.58 | 0.67 | 0.58 | -0.65 | -52.85% | 424 | 452 | 0.54 | 0.09 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 372.50 | 0.33 | 0.61 | 0.42 | -0.53 | -55.79% | 90 | 308 | 0.54 | 0.07 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 0.23 | 0.33 | 0.33 | -0.36 | -52.18% | 123 | 331 | 0.55 | 0.05 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 377.50 | 0.12 | 0.33 | 0.10 | -0.49 | -83.06% | 46 | 347 | 0.55 | 0.04 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 0.14 | 0.20 | 0.15 | -0.28 | -65.12% | 126 | 531 | 0.58 | 0.03 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 382.50 | 0.01 | 0.20 | 0.16 | -0.08 | -33.34% | 5 | 384 | 0.56 | 0.02 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 0.06 | 0.12 | 0.13 | -0.06 | -31.58% | 37 | 171 | 0.56 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 387.50 | 0.01 | 0.13 | 0.11 | -0.08 | -42.11% | 22 | 71 | 0.67 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 0.02 | 0.20 | 0.06 | -0.06 | -50.00% | 23 | 1,108 | 0.68 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 392.50 | 0.01 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 395.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 13 | 290 | 0.66 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 397.50 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 37 | 1,533 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 402.50 | 0.00 | 1.69 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 0.00 | 1.70 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 415.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 0.00 | 2.13 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 425.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 430.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.67 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.47 | 0.13 | 0.00 | 0.00% | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 1.47 | 0.76 | 0.00 | 0.00% | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.22 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.47 | 0.10 | 0.00 | 0.00% | 0 | 41 | 3.61 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 1.70 | 0.09 | 0.00 | 0.00% | 0 | 30 | 3.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 38 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 235.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 146 | 1.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 41 | 283 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 1.70 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 0.00 | 0.89 | 0.54 | +0.51 | +1,700.00% | 2 | 34 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 564 | 1.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 262.50 | 0.00 | 2.14 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 0.00 | 0.82 | 0.67 | +0.64 | +2,133.34% | 6 | 130 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 267.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.50 | 0.13 | +0.07 | +116.67% | 52 | 279 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 272.50 | 0.00 | 2.14 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.70 | 0.14 | -0.04 | -22.23% | 50 | 178 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 59 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.01 | 0.04 | 0.01 | -0.12 | -92.31% | 16 | 294 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 0.00 | 0.31 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 0.02 | 0.43 | 0.02 | -0.03 | -60.00% | 6 | 267 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 0.01 | 2.16 | 0.18 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.01 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 490 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 0.00 | 0.55 | 0.20 | +0.05 | +33.34% | 5 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 0.03 | 0.25 | 0.04 | -0.02 | -33.34% | 3 | 190 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 0.02 | 0.13 | 0.03 | -0.08 | -72.73% | 3 | 125 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 612 | 870 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 0.00 | 0.21 | 0.04 | -0.14 | -77.78% | 38 | 40 | 0.88 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 0.02 | 0.30 | 0.05 | -0.03 | -37.50% | 13 | 348 | 0.84 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 0.03 | 0.73 | 0.33 | +0.13 | +65.00% | 3 | 94 | 0.86 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.01 | 0.20 | 0.06 | -0.02 | -25.00% | 32 | 501 | 0.74 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 0.00 | 0.13 | 0.09 | +0.01 | +12.50% | 91 | 185 | 0.69 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 0.06 | 0.32 | 0.09 | -0.05 | -35.72% | 9 | 257 | 0.71 | -0.01 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 0.01 | 0.15 | 0.15 | +0.06 | +66.67% | 5 | 258 | 0.62 | -0.02 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.15 | 0.36 | 0.16 | +0.01 | +6.67% | 144 | 917 | 0.67 | -0.03 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 0.08 | 0.30 | 0.22 | +0.03 | +15.79% | 41 | 349 | 0.61 | -0.04 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 0.15 | 0.31 | 0.32 | +0.08 | +33.34% | 353 | 552 | 0.60 | -0.05 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 0.22 | 0.40 | 0.37 | +0.03 | +8.83% | 114 | 300 | 0.55 | -0.07 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.41 | 0.53 | 0.51 | +0.09 | +21.43% | 247 | 564 | 0.56 | -0.08 | 0.01 | -0.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 0.54 | 0.70 | 0.78 | +0.16 | +25.81% | 278 | 145 | 0.54 | -0.11 | 0.01 | -0.81 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 0.71 | 0.98 | 0.90 | +0.10 | +12.50% | 558 | 541 | 0.54 | -0.14 | 0.02 | -0.91 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 1.02 | 1.45 | 1.27 | +0.14 | +12.39% | 166 | 204 | 0.52 | -0.17 | 0.02 | -1.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 1.52 | 1.81 | 1.69 | +0.16 | +10.46% | 357 | 640 | 0.52 | -0.22 | 0.02 | -1.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 2.07 | 2.55 | 2.50 | +0.80 | +47.06% | 104 | 231 | 0.51 | -0.28 | 0.03 | -1.21 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 2.94 | 3.20 | 3.20 | +0.52 | +19.41% | 247 | 263 | 0.51 | -0.34 | 0.03 | -1.29 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 3.80 | 4.20 | 4.69 | +1.29 | +37.95% | 252 | 178 | 0.51 | -0.41 | 0.03 | -1.34 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 4.85 | 5.50 | 5.10 | +0.80 | +18.61% | 201 | 671 | 0.53 | -0.49 | 0.03 | -1.36 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 6.20 | 7.35 | 8.05 | +2.55 | +46.37% | 82 | 139 | 0.53 | -0.56 | 0.03 | -1.33 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 7.55 | 8.80 | 8.98 | +2.62 | +41.20% | 16 | 113 | 0.52 | -0.63 | 0.03 | -1.26 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 8.50 | 11.05 | 9.15 | 0.00 | 0.00% | 0 | 384 | 0.55 | -0.69 | 0.02 | -1.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 10.95 | 12.25 | 13.69 | +3.69 | +36.90% | 2 | 94 | 0.48 | -0.75 | 0.02 | -1.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 362.50 | 12.75 | 14.30 | 13.05 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.80 | 0.02 | -0.92 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 14.85 | 16.50 | 14.18 | 0.00 | 0.00% | 0 | 52 | 0.76 | -0.84 | 0.02 | -0.79 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 367.50 | 16.85 | 18.80 | 21.46 | +5.31 | +32.88% | 2 | 13 | 0.89 | -0.88 | 0.01 | -0.66 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 19.35 | 22.20 | 23.26 | +5.61 | +31.79% | 1 | 8 | 0.83 | -0.91 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 372.50 | 21.65 | 24.60 | % | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.36 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 23.55 | 27.40 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.26 | 11/20/2024 4:00:03 PM EST | |||
| 377.50 | 26.10 | 29.85 | % | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.18 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 28.65 | 32.35 | 40.54 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.97 | 0.00 | -0.12 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 382.50 | 30.85 | 34.75 | 43.03 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.98 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 33.35 | 37.30 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 387.50 | 35.85 | 39.70 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 390.00 | 38.30 | 42.25 | 35.26 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 392.50 | 41.00 | 44.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 43.30 | 47.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 397.50 | 45.80 | 49.75 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 48.25 | 52.25 | 58.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 402.50 | 50.80 | 54.75 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 53.25 | 57.25 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 58.25 | 62.25 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 415.00 | 63.25 | 67.25 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 68.25 | 72.25 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 425.00 | 73.25 | 77.25 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 78.30 | 82.25 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |