Options Chain for MONGODB INC CL A (MDB) - $281.76 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 129.00 | 137.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 124.00 | 132.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 119.00 | 126.75 | 120.38 | 0.00 | 0.00% | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 114.00 | 122.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 109.00 | 117.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 104.00 | 112.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 99.00 | 107.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 94.00 | 102.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 88.45 | 97.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 83.45 | 91.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 78.50 | 87.00 | 65.80 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:51 PM EST |
| 205.00 | 73.50 | 81.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 68.55 | 76.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 215.00 | 63.60 | 72.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 220.00 | 58.65 | 67.00 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 222.50 | 56.15 | 64.75 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 225.00 | 53.70 | 62.00 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.08 | 11/20/2024 3:59:51 PM EST | |||
| 227.50 | 51.20 | 59.80 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.11 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 48.75 | 56.70 | % | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.13 | 11/20/2024 3:59:51 PM EST | |||
| 232.50 | 46.30 | 54.90 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.13 | 11/20/2024 3:59:51 PM EST | |||
| 235.00 | 44.00 | 51.80 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.18 | 11/20/2024 3:59:51 PM EST | |||
| 237.50 | 41.40 | 50.00 | % | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.19 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 39.00 | 47.55 | 41.45 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.95 | 0.00 | -0.22 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 242.50 | 36.55 | 44.55 | % | 0 | 0 | 1.04 | 0.94 | 0.00 | -0.24 | 11/20/2024 3:59:51 PM EST | |||
| 245.00 | 34.15 | 42.15 | 47.11 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.93 | 0.00 | -0.26 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 247.50 | 32.05 | 39.75 | % | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.30 | 11/20/2024 3:59:51 PM EST | |||
| 250.00 | 29.40 | 37.55 | 36.00 | +8.00 | +28.58% | 1 | 31 | 0.98 | 0.90 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 252.50 | 27.05 | 35.25 | % | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.34 | 11/20/2024 3:59:51 PM EST | |||
| 255.00 | 27.30 | 31.25 | 41.73 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.88 | 0.01 | -0.35 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 257.50 | 25.30 | 28.75 | % | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.39 | 11/20/2024 3:59:51 PM EST | |||
| 260.00 | 22.95 | 26.55 | 29.43 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.83 | 0.01 | -0.42 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 262.50 | 20.85 | 24.45 | 18.12 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.81 | 0.01 | -0.42 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 265.00 | 18.95 | 22.30 | 51.03 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.79 | 0.01 | -0.44 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 267.50 | 17.00 | 20.30 | 19.85 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.76 | 0.01 | -0.47 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 270.00 | 15.35 | 18.70 | 13.43 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.72 | 0.01 | -0.49 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 272.50 | 13.65 | 17.60 | 28.29 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.69 | 0.02 | -0.51 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 275.00 | 11.35 | 13.85 | 15.00 | +2.40 | +19.05% | 2 | 7 | 0.46 | 0.65 | 0.02 | -0.53 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 277.50 | 11.30 | 13.95 | 12.10 | -0.50 | -3.97% | 2 | 3 | 0.56 | 0.61 | 0.02 | -0.54 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 9.25 | 11.00 | 9.89 | -5.19 | -34.42% | 19 | 85 | 0.50 | 0.56 | 0.02 | -0.55 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 282.50 | 7.20 | 9.60 | 9.40 | -4.05 | -30.12% | 1 | 16 | 0.52 | 0.52 | 0.02 | -0.55 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 285.00 | 7.70 | 8.35 | 8.40 | -3.10 | -26.96% | 98 | 109 | 0.51 | 0.48 | 0.02 | -0.55 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 287.50 | 6.35 | 7.35 | 7.21 | -4.37 | -37.74% | 3 | 117 | 0.50 | 0.44 | 0.02 | -0.54 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 5.45 | 6.50 | 6.35 | -3.20 | -33.51% | 178 | 93 | 0.53 | 0.40 | 0.02 | -0.53 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 292.50 | 5.00 | 5.55 | 5.50 | -3.25 | -37.15% | 125 | 52 | 0.52 | 0.36 | 0.02 | -0.52 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 295.00 | 3.10 | 4.80 | 4.40 | -3.42 | -43.74% | 26 | 63 | 0.48 | 0.32 | 0.02 | -0.49 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 297.50 | 3.75 | 4.10 | 4.10 | -0.15 | -3.53% | 65 | 247 | 0.53 | 0.29 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 3.15 | 3.60 | 3.47 | -1.92 | -35.63% | 168 | 124 | 0.53 | 0.25 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 302.50 | 2.63 | 3.05 | 3.10 | -0.20 | -6.07% | 4 | 244 | 0.53 | 0.22 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 305.00 | 2.14 | 2.79 | 2.19 | -2.31 | -51.34% | 4 | 68 | 0.54 | 0.20 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 307.50 | 1.71 | 2.23 | 1.79 | -1.81 | -50.28% | 3 | 70 | 0.52 | 0.17 | 0.01 | -0.36 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 1.38 | 1.95 | 1.95 | -1.05 | -35.00% | 63 | 51 | 0.53 | 0.15 | 0.01 | -0.33 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 312.50 | 1.02 | 2.07 | 2.50 | +1.15 | +85.19% | 1 | 6 | 0.55 | 0.13 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 315.00 | 0.77 | 2.24 | 1.43 | -0.69 | -32.55% | 6 | 174 | 0.57 | 0.11 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 317.50 | 0.61 | 1.21 | 1.15 | -0.25 | -17.86% | 3 | 6 | 0.52 | 0.10 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 320.00 | 0.41 | 1.02 | 0.94 | -0.72 | -43.38% | 530 | 577 | 0.55 | 0.08 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 322.50 | 0.56 | 1.75 | 0.84 | % | 3 | 0 | 0.62 | 0.07 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 325.00 | 0.64 | 0.77 | 0.64 | -0.48 | -42.86% | 13 | 55 | 0.57 | 0.06 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 327.50 | 0.54 | 1.48 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.05 | 0.00 | -0.14 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 330.00 | 0.40 | 0.66 | 0.55 | -0.45 | -45.00% | 2 | 59 | 0.58 | 0.04 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 332.50 | 0.30 | 1.45 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.11 | 11/20/2024 3:59:51 PM EST | |||
| 335.00 | 0.19 | 0.69 | 0.49 | -0.26 | -34.67% | 12 | 277 | 0.57 | 0.03 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 337.50 | 0.17 | 1.62 | % | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 340.00 | 0.15 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 39 | 0.84 | 0.02 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 342.50 | 0.13 | 1.49 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 345.00 | 0.11 | 0.60 | 1.18 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.01 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 347.50 | 0.09 | 0.71 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.01 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 350.00 | 0.08 | 1.31 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.68 | 0.01 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 352.50 | 0.08 | 1.33 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 355.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 357.50 | 0.00 | 1.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 360.00 | 0.00 | 1.24 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 362.50 | 0.00 | 1.22 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 365.00 | 0.00 | 1.20 | 1.19 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 367.50 | 0.00 | 1.18 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 370.00 | 0.00 | 1.16 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 372.50 | 0.00 | 1.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 375.00 | 0.00 | 1.14 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 377.50 | 0.00 | 1.16 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 380.00 | 0.00 | 1.17 | 0.04 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 382.50 | 0.00 | 1.17 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 385.00 | 0.00 | 2.17 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 390.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.53 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.53 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.53 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.53 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.23 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.53 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.53 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.54 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 0.01 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 195.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 205.00 | 0.00 | 2.63 | 1.05 | 0.00 | 0.00% | 0 | 107 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 1.56 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 215.00 | 0.03 | 1.57 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.18 | 0.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 1.16 | 0.25 | 0.00 | 0.00% | 0 | 4,707 | 1.05 | -0.01 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 222.50 | 0.00 | 1.17 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 225.00 | 0.09 | 1.24 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.99 | -0.01 | 0.00 | -0.08 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 227.50 | 0.10 | 1.30 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.11 | 11/20/2024 3:59:51 PM EST | |||
| 230.00 | 0.16 | 0.72 | 0.25 | +0.05 | +25.00% | 1 | 2,354 | 0.72 | -0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 232.50 | 0.14 | 1.43 | % | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.13 | 11/20/2024 3:59:51 PM EST | |||
| 235.00 | 0.20 | 1.20 | 1.03 | 0.00 | 0.00% | 0 | 21 | 0.71 | -0.03 | 0.00 | -0.18 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 237.50 | 0.20 | 1.60 | % | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.19 | 11/20/2024 3:59:51 PM EST | |||
| 240.00 | 0.22 | 1.71 | 0.48 | 0.00 | 0.00% | 0 | 74 | 0.68 | -0.05 | 0.00 | -0.22 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 242.50 | 0.26 | 1.71 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.06 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 245.00 | 0.41 | 1.11 | 0.72 | +0.02 | +2.86% | 3 | 71 | 0.60 | -0.07 | 0.00 | -0.26 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 247.50 | 0.68 | 1.37 | 0.88 | +0.14 | +18.92% | 1 | 45 | 0.61 | -0.08 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 250.00 | 0.84 | 1.08 | 1.02 | +0.15 | +17.25% | 4 | 59 | 0.57 | -0.10 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 252.50 | 0.92 | 1.73 | 2.05 | +0.96 | +88.08% | 1 | 45 | 0.57 | -0.11 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 255.00 | 1.17 | 2.69 | 1.56 | +0.23 | +17.30% | 1 | 18 | 0.61 | -0.12 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 257.50 | 1.42 | 1.88 | 1.71 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.15 | 0.01 | -0.39 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 260.00 | 1.01 | 2.05 | 2.12 | +0.37 | +21.15% | 4 | 210 | 0.48 | -0.17 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 262.50 | 1.84 | 2.59 | 2.98 | 0.00 | 0.00% | 0 | 60 | 0.52 | -0.19 | 0.01 | -0.42 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 265.00 | 2.16 | 3.20 | 3.10 | -0.05 | -1.59% | 5 | 405 | 0.52 | -0.21 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 267.50 | 2.71 | 3.70 | 3.75 | % | 8 | 0 | 0.51 | -0.24 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 270.00 | 4.00 | 4.45 | 4.50 | +0.97 | +27.48% | 167 | 399 | 0.53 | -0.28 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 272.50 | 4.75 | 5.30 | 4.80 | -0.03 | -0.63% | 82 | 9 | 0.53 | -0.31 | 0.02 | -0.51 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 275.00 | 5.65 | 6.00 | 5.60 | +1.22 | +27.86% | 126 | 910 | 0.52 | -0.35 | 0.02 | -0.53 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 277.50 | 6.75 | 7.35 | 7.75 | +0.50 | +6.90% | 2 | 22 | 0.54 | -0.39 | 0.02 | -0.54 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 280.00 | 7.75 | 10.15 | 8.55 | +1.55 | +22.15% | 14 | 671 | 0.53 | -0.44 | 0.02 | -0.55 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 282.50 | 9.20 | 11.20 | 9.95 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.48 | 0.02 | -0.55 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 285.00 | 8.65 | 12.45 | 10.98 | +1.87 | +20.53% | 8 | 169 | 0.53 | -0.52 | 0.02 | -0.55 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 287.50 | 10.95 | 13.70 | 13.43 | +1.30 | +10.72% | 9 | 5 | 0.55 | -0.56 | 0.02 | -0.54 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 290.00 | 13.45 | 15.15 | 14.53 | +5.40 | +59.15% | 4 | 379 | 0.57 | -0.60 | 0.02 | -0.53 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 292.50 | 13.60 | 17.00 | 14.70 | -1.96 | -11.77% | 1 | 15 | 0.53 | -0.64 | 0.02 | -0.52 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 295.00 | 16.80 | 18.60 | 9.90 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.68 | 0.02 | -0.49 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 297.50 | 17.75 | 20.85 | 25.41 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.71 | 0.01 | -0.47 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 300.00 | 19.15 | 22.45 | 22.00 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.75 | 0.01 | -0.44 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 302.50 | 20.95 | 24.20 | 22.68 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.78 | 0.01 | -0.42 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 305.00 | 23.05 | 26.30 | 13.22 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.80 | 0.01 | -0.39 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 307.50 | 24.95 | 28.55 | 21.43 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.83 | 0.01 | -0.36 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 310.00 | 27.30 | 32.20 | 27.70 | 0.00 | 0.00% | 0 | 37 | 0.58 | -0.85 | 0.01 | -0.33 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 312.50 | 29.20 | 33.50 | % | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.29 | 11/20/2024 3:59:51 PM EST | |||
| 315.00 | 31.35 | 36.00 | 17.95 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.89 | 0.01 | -0.26 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 317.50 | 32.20 | 40.25 | % | 0 | 0 | 0.90 | -0.90 | 0.01 | -0.24 | 11/20/2024 3:59:51 PM EST | |||
| 320.00 | 34.55 | 42.60 | 31.00 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.92 | 0.01 | -0.21 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 322.50 | 36.95 | 44.95 | % | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.19 | 11/20/2024 3:59:51 PM EST | |||
| 325.00 | 39.35 | 47.35 | % | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.17 | 11/20/2024 3:59:51 PM EST | |||
| 327.50 | 41.20 | 49.80 | % | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.14 | 11/20/2024 3:59:51 PM EST | |||
| 330.00 | 44.00 | 52.20 | 22.30 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.96 | 0.00 | -0.13 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 332.50 | 46.05 | 54.65 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.11 | 11/20/2024 3:59:51 PM EST | |||
| 335.00 | 49.00 | 57.00 | % | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.10 | 11/20/2024 3:59:51 PM EST | |||
| 337.50 | 51.45 | 59.55 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.07 | 11/20/2024 3:59:51 PM EST | |||
| 340.00 | 53.45 | 62.00 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 342.50 | 56.00 | 64.50 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 11/20/2024 3:59:51 PM EST | |||
| 345.00 | 58.40 | 67.00 | % | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 347.50 | 61.40 | 69.45 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 350.00 | 63.35 | 71.95 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 11/20/2024 3:59:51 PM EST | |||
| 352.50 | 66.00 | 74.45 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 355.00 | 68.35 | 76.95 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 357.50 | 71.30 | 79.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 360.00 | 73.35 | 81.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 362.50 | 76.00 | 84.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 365.00 | 78.60 | 86.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 367.50 | 81.00 | 89.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 370.00 | 83.50 | 91.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 372.50 | 86.00 | 94.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 375.00 | 88.30 | 96.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 377.50 | 91.00 | 99.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 380.00 | 93.30 | 101.85 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 382.50 | 96.00 | 104.35 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 385.00 | 98.30 | 106.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 390.00 | 103.30 | 111.85 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |