Options Chain for MICROSOFT CORP COM (MSFT) - $415.49 as of 11/20/2024 8:27:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 184.95 | 186.05 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 174.95 | 176.05 | 174.05 | -3.05 | -1.73% | 30 | 11 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 164.95 | 166.05 | 167.40 | 0.00 | 0.00% | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 154.95 | 156.05 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 144.95 | 146.05 | 148.75 | 0.00 | 0.00% | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 134.95 | 136.05 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 285.00 | 129.95 | 131.05 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 290.00 | 125.00 | 126.05 | 124.19 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 295.00 | 119.95 | 121.05 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 300.00 | 114.95 | 116.05 | 126.13 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 109.95 | 111.05 | 110.61 | 0.00 | 0.00% | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 104.95 | 106.05 | 117.50 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 99.95 | 101.05 | 112.50 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 94.95 | 96.05 | 93.80 | -1.03 | -1.09% | 30 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 89.95 | 91.05 | 88.80 | -13.70 | -13.37% | 55 | 17 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 85.00 | 86.05 | 83.58 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 335.00 | 79.95 | 81.05 | 76.00 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 74.95 | 76.05 | 73.70 | -13.25 | -15.24% | 1 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 69.95 | 71.05 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 350.00 | 64.95 | 66.05 | 64.05 | -1.95 | -2.96% | 40 | 13 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 352.50 | 62.45 | 63.55 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 355.00 | 59.95 | 61.05 | 58.80 | +0.43 | +0.74% | 50 | 15 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 357.50 | 57.45 | 58.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 360.00 | 55.00 | 56.05 | 53.90 | +0.78 | +1.47% | 89 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 362.50 | 52.45 | 53.55 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 365.00 | 49.95 | 51.05 | 49.05 | -3.65 | -6.93% | 42 | 13 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 367.50 | 47.45 | 48.55 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 370.00 | 44.95 | 46.10 | 43.80 | -0.72 | -1.62% | 85 | 29 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 372.50 | 42.50 | 43.55 | 42.75 | % | 2 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 375.00 | 39.95 | 41.05 | 38.80 | -2.09 | -5.12% | 60 | 22 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 377.50 | 37.45 | 38.55 | 36.55 | -2.81 | -7.14% | 10 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 34.95 | 36.05 | 34.05 | -2.85 | -7.73% | 110 | 38 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 382.50 | 32.45 | 33.60 | 33.05 | +0.60 | +1.85% | 500 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 385.00 | 29.95 | 31.05 | 28.75 | -1.85 | -6.05% | 108 | 34 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 387.50 | 27.45 | 28.60 | 26.55 | -3.86 | -12.70% | 10 | 13 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 25.00 | 26.05 | 25.01 | -2.24 | -8.22% | 416 | 154 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 392.50 | 22.60 | 23.50 | 21.25 | +0.05 | +0.24% | 45 | 15 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 395.00 | 19.90 | 21.00 | 18.70 | -3.32 | -15.08% | 363 | 130 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 397.50 | 17.60 | 18.50 | 15.90 | -4.10 | -20.50% | 543 | 116 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 13.45 | 15.90 | 15.55 | -2.25 | -12.64% | 897 | 468 | 0.37 | 0.99 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 402.50 | 12.60 | 13.45 | 11.90 | -3.45 | -22.48% | 178 | 88 | 0.37 | 0.95 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 405.00 | 10.15 | 10.85 | 10.35 | -0.93 | -8.25% | 324 | 498 | 0.31 | 0.90 | 0.03 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 407.50 | 8.15 | 8.75 | 8.25 | -2.10 | -20.29% | 333 | 271 | 0.28 | 0.84 | 0.03 | -0.38 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 6.30 | 6.85 | 6.45 | -2.00 | -23.67% | 1,109 | 1,338 | 0.26 | 0.75 | 0.04 | -0.51 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 412.50 | 4.60 | 5.00 | 4.60 | -1.83 | -28.46% | 7,753 | 858 | 0.27 | 0.63 | 0.05 | -0.62 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 415.00 | 3.15 | 3.30 | 3.25 | -1.45 | -30.86% | 14,305 | 3,084 | 0.26 | 0.51 | 0.05 | -0.68 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 417.50 | 2.07 | 2.16 | 2.14 | -1.16 | -35.16% | 10,504 | 2,854 | 0.26 | 0.39 | 0.05 | -0.67 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 420.00 | 1.27 | 1.35 | 1.32 | -0.79 | -37.45% | 11,453 | 6,338 | 0.26 | 0.27 | 0.04 | -0.60 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 422.50 | 0.74 | 0.80 | 0.77 | -0.58 | -42.97% | 2,960 | 2,838 | 0.26 | 0.18 | 0.03 | -0.50 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 425.00 | 0.44 | 0.48 | 0.46 | -0.36 | -43.91% | 4,228 | 7,621 | 0.27 | 0.12 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 427.50 | 0.26 | 0.28 | 0.28 | -0.18 | -39.13% | 2,691 | 2,985 | 0.27 | 0.08 | 0.02 | -0.29 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 0.17 | 0.18 | 0.18 | -0.07 | -28.00% | 2,297 | 6,573 | 0.29 | 0.05 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 432.50 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 816 | 2,617 | 0.30 | 0.03 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 435.00 | 0.07 | 0.09 | 0.07 | -0.01 | -12.50% | 2,481 | 5,969 | 0.32 | 0.02 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 437.50 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 291 | 1,737 | 0.33 | 0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 440.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 362 | 6,433 | 0.34 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 442.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 116 | 846 | 0.35 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 445.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 156 | 12,257 | 0.36 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 447.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 64 | 1,354 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 78 | 7,004 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 452.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 167 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 69 | 1,968 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 457.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 210 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 1,129 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 462.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 316 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 467.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 353 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 472.50 | 0.00 | 0.01 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 475.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 623 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 477.50 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 453 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 482.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 487.50 | 0.00 | 0.01 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 265 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 305 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 510.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 81 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 535.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3,174 | 2.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,426 | 2.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 285.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 295.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 189 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 160 | 1.36 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 973 | 1.29 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 2 | 73 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 110 | 1.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 221 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 183 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 382 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 379 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 55 | 809 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 352.50 | 0.00 | 0.02 | 0.01 | % | 23 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 355.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 4,978 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 357.50 | 0.00 | 0.02 | 0.02 | % | 10 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 360.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 84 | 1,058 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 362.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 15 | 485 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 365.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 63 | 943 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 367.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 41 | 235 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 21 | 1,342 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 372.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 95 | 221 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 375.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 126 | 1,425 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 377.50 | 0.02 | 0.04 | 0.05 | -0.01 | -16.67% | 38 | 326 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 144 | 1,213 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 382.50 | 0.04 | 0.06 | 0.07 | -0.02 | -22.23% | 2 | 280 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 385.00 | 0.05 | 0.07 | 0.06 | -0.03 | -33.34% | 202 | 2,357 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 387.50 | 0.06 | 0.08 | 0.08 | -0.03 | -27.28% | 148 | 2,755 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 355 | 3,836 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 392.50 | 0.10 | 0.12 | 0.11 | -0.03 | -21.43% | 172 | 1,373 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 395.00 | 0.12 | 0.14 | 0.14 | -0.07 | -33.34% | 1,065 | 2,734 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 397.50 | 0.17 | 0.19 | 0.18 | -0.04 | -18.19% | 2,212 | 1,140 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 0.24 | 0.27 | 0.27 | -0.03 | -10.00% | 5,002 | 5,223 | 0.33 | -0.01 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 402.50 | 0.36 | 0.39 | 0.40 | +0.02 | +5.27% | 1,492 | 2,940 | 0.31 | -0.05 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 405.00 | 0.55 | 0.60 | 0.58 | +0.05 | +9.44% | 2,843 | 4,022 | 0.29 | -0.10 | 0.03 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 407.50 | 0.80 | 0.95 | 0.92 | +0.13 | +16.46% | 3,717 | 2,196 | 0.28 | -0.16 | 0.03 | -0.38 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 1.40 | 2.07 | 1.43 | +0.23 | +19.17% | 7,163 | 3,704 | 0.28 | -0.25 | 0.04 | -0.51 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 412.50 | 2.00 | 2.26 | 2.21 | +0.39 | +21.43% | 4,067 | 2,683 | 0.27 | -0.37 | 0.05 | -0.62 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 415.00 | 3.05 | 4.70 | 3.28 | +0.63 | +23.78% | 3,338 | 3,197 | 0.27 | -0.49 | 0.05 | -0.68 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 417.50 | 4.55 | 5.25 | 4.71 | +0.91 | +23.95% | 567 | 1,942 | 0.26 | -0.61 | 0.05 | -0.67 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 420.00 | 6.30 | 8.45 | 6.28 | +1.08 | +20.77% | 348 | 2,728 | 0.26 | -0.73 | 0.04 | -0.60 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 422.50 | 8.20 | 8.60 | 8.25 | +1.45 | +21.33% | 104 | 3,214 | 0.27 | -0.82 | 0.03 | -0.50 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 425.00 | 10.20 | 11.10 | 10.60 | +1.85 | +21.15% | 94 | 1,609 | 0.28 | -0.88 | 0.02 | -0.39 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 427.50 | 12.50 | 13.25 | 13.13 | +1.78 | +15.69% | 45 | 518 | 0.27 | -0.92 | 0.02 | -0.29 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 14.85 | 15.75 | 15.19 | +1.34 | +9.68% | 87 | 574 | 0.28 | -0.95 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 432.50 | 17.30 | 18.20 | 19.79 | +0.01 | +0.06% | 10 | 342 | 0.44 | -0.97 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 435.00 | 19.80 | 20.75 | 20.06 | +1.66 | +9.03% | 32 | 207 | 0.38 | -0.98 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 437.50 | 22.20 | 23.25 | 24.91 | +4.26 | +20.63% | 11 | 49 | 0.48 | -0.99 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 440.00 | 24.70 | 25.80 | 26.47 | +1.67 | +6.74% | 42 | 226 | 0.56 | -0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 442.50 | 27.20 | 28.30 | 29.95 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 445.00 | 29.70 | 30.80 | 31.80 | +1.03 | +3.35% | 4 | 26 | 0.64 | -1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 447.50 | 32.20 | 33.30 | 32.85 | +11.52 | +54.01% | 1 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 450.00 | 34.70 | 35.80 | 35.61 | 0.00 | 0.00% | 0 | 26 | 0.70 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 452.50 | 37.20 | 38.30 | 38.67 | % | 8 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 455.00 | 39.75 | 40.80 | 37.97 | 0.00 | 0.00% | 0 | 165 | 0.79 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 457.50 | 42.20 | 43.30 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 460.00 | 44.70 | 45.80 | 32.10 | 0.00 | 0.00% | 0 | 8 | 0.86 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 462.50 | 47.20 | 48.30 | 45.95 | 0.00 | 0.00% | 0 | 3 | 0.90 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 465.00 | 49.70 | 50.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 467.50 | 52.20 | 53.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 470.00 | 54.70 | 55.80 | 46.85 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 472.50 | 57.20 | 58.30 | 59.76 | +15.42 | +34.78% | 2 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 475.00 | 59.75 | 60.75 | 50.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 477.50 | 62.20 | 63.25 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 480.00 | 64.70 | 65.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 482.50 | 67.15 | 68.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 485.00 | 69.75 | 70.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 487.50 | 72.20 | 73.30 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 490.00 | 74.70 | 75.80 | 77.95 | +3.65 | +4.92% | 16 | 6 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 495.00 | 79.70 | 80.80 | 84.84 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 500.00 | 84.70 | 85.80 | 88.90 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 505.00 | 89.70 | 90.80 | 78.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 510.00 | 94.70 | 95.80 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 515.00 | 99.70 | 100.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 520.00 | 104.70 | 105.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 525.00 | 109.70 | 110.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 530.00 | 114.70 | 115.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 535.00 | 119.70 | 120.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 540.00 | 124.70 | 125.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 550.00 | 134.65 | 135.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 560.00 | 144.70 | 145.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |