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 | 184.90 | 186.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 174.90 | 176.10 | 186.69 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 250.00 | 164.95 | 166.05 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 154.90 | 156.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 270.00 | 144.90 | 146.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 280.00 | 134.90 | 136.05 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 285.00 | 129.90 | 131.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 290.00 | 124.95 | 126.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 295.00 | 119.90 | 121.10 | 119.72 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 114.90 | 116.05 | 113.75 | -1.55 | -1.35% | 11 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 109.90 | 111.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 310.00 | 104.90 | 106.10 | 105.35 | 0.00 | 0.00% | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 99.90 | 101.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 320.00 | 94.90 | 96.10 | 95.01 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 89.90 | 91.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 330.00 | 84.90 | 86.10 | 108.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 335.00 | 79.90 | 81.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 340.00 | 74.95 | 76.10 | 74.72 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 69.90 | 71.10 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 350.00 | 64.90 | 66.10 | 63.80 | -1.89 | -2.88% | 10 | 14 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 352.50 | 62.40 | 63.60 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 355.00 | 59.90 | 61.10 | 55.81 | -5.61 | -9.14% | 5 | 7 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 357.50 | 57.40 | 58.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 360.00 | 54.90 | 56.10 | 54.01 | +0.91 | +1.72% | 3 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 362.50 | 52.40 | 53.60 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 365.00 | 49.90 | 51.10 | 48.90 | -2.25 | -4.40% | 10 | 11 | 0.51 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 367.50 | 47.40 | 48.60 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 370.00 | 44.95 | 46.10 | 43.90 | -2.56 | -5.51% | 15 | 18 | 0.46 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 372.50 | 42.55 | 43.65 | 43.80 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 375.00 | 39.95 | 41.15 | 42.87 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.98 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 377.50 | 37.50 | 38.70 | % | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 380.00 | 35.00 | 36.25 | 35.86 | 0.00 | 0.00% | 0 | 77 | 0.38 | 0.97 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 382.50 | 32.55 | 33.75 | 32.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.96 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 385.00 | 30.15 | 31.30 | 26.80 | -4.15 | -13.41% | 12 | 93 | 0.35 | 0.96 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 387.50 | 27.65 | 28.75 | 26.18 | -3.12 | -10.65% | 1 | 6 | 0.33 | 0.95 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 25.20 | 27.95 | 23.69 | -2.91 | -10.94% | 2 | 297 | 0.31 | 0.94 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 392.50 | 22.85 | 25.55 | 21.20 | -3.63 | -14.62% | 1 | 10 | 0.30 | 0.92 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 395.00 | 20.45 | 21.65 | 20.85 | -1.85 | -8.15% | 11 | 108 | 0.23 | 0.90 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 397.50 | 18.15 | 19.30 | 19.53 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.88 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 14.30 | 16.70 | 16.65 | -2.13 | -11.35% | 56 | 653 | 0.22 | 0.86 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 402.50 | 13.75 | 14.80 | 12.98 | -3.12 | -19.38% | 161 | 56 | 0.21 | 0.83 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 405.00 | 10.70 | 13.55 | 12.47 | -0.93 | -6.94% | 111 | 288 | 0.21 | 0.79 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 407.50 | 10.10 | 10.95 | 10.40 | -1.25 | -10.73% | 276 | 81 | 0.21 | 0.73 | 0.03 | -0.23 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 8.30 | 8.80 | 8.43 | -1.22 | -12.65% | 1,275 | 470 | 0.20 | 0.67 | 0.03 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 412.50 | 6.70 | 6.90 | 6.75 | -1.40 | -17.18% | 1,981 | 326 | 0.20 | 0.60 | 0.03 | -0.26 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 415.00 | 5.25 | 5.75 | 5.35 | -1.09 | -16.93% | 2,710 | 1,780 | 0.20 | 0.52 | 0.03 | -0.27 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 417.50 | 4.05 | 4.50 | 4.10 | -1.10 | -21.16% | 1,447 | 795 | 0.20 | 0.44 | 0.03 | -0.27 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 420.00 | 3.00 | 3.15 | 3.05 | -0.90 | -22.79% | 5,414 | 3,585 | 0.19 | 0.36 | 0.03 | -0.26 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 422.50 | 2.23 | 2.73 | 2.25 | -0.68 | -23.21% | 1,073 | 981 | 0.19 | 0.29 | 0.03 | -0.24 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 425.00 | 1.60 | 1.69 | 1.64 | -0.51 | -23.73% | 3,242 | 2,705 | 0.19 | 0.23 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 427.50 | 1.13 | 1.60 | 1.15 | -0.40 | -25.81% | 859 | 831 | 0.19 | 0.18 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 0.80 | 0.88 | 0.84 | -0.27 | -24.33% | 1,735 | 4,403 | 0.19 | 0.13 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 432.50 | 0.57 | 0.70 | 0.58 | -0.19 | -24.68% | 196 | 603 | 0.20 | 0.10 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 435.00 | 0.40 | 0.44 | 0.42 | -0.10 | -19.24% | 811 | 2,458 | 0.20 | 0.08 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 437.50 | 0.29 | 0.32 | 0.32 | -0.03 | -8.58% | 55 | 585 | 0.20 | 0.06 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 440.00 | 0.22 | 0.24 | 0.24 | 0.00 | 0.00% | 807 | 3,501 | 0.21 | 0.04 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 442.50 | 0.16 | 0.19 | 0.18 | +0.01 | +5.89% | 211 | 1,051 | 0.22 | 0.03 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 445.00 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 219 | 1,610 | 0.22 | 0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 447.50 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 59 | 108 | 0.23 | 0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 450.00 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 276 | 2,434 | 0.23 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 452.50 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 10 | 5 | 0.24 | 0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 455.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 13 | 1,153 | 0.24 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 457.50 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 1 | 56 | 0.25 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 460.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 26 | 1,290 | 0.25 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 462.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 2 | 2 | 0.26 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 465.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 28 | 909 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 467.50 | 0.01 | 0.03 | 0.02 | % | 1 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 470.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 15 | 767 | 0.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 472.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 475.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 180 | 0.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 477.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 257 | 0.31 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 482.50 | 0.00 | 0.02 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 485.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 202 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 487.50 | 0.00 | 0.02 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 490.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 72 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 495.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 65 | 0.37 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 500.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 212 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.41 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 83 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 54 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 0.50 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 535.00 | 0.00 | 0.01 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 540.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 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 | 0.01 | -0.01 | -50.00% | 3 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 285.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 295.00 | 0.00 | 2.03 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 300.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 60 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 305.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 310.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 35 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 463 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 4 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 325.00 | 0.00 | 0.51 | 0.01 | -0.01 | -50.00% | 1 | 95 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 330.00 | 0.00 | 0.52 | 0.04 | +0.01 | +33.34% | 3 | 74 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 335.00 | 0.00 | 0.52 | 0.03 | 0.00 | 0.00% | 2 | 50 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 340.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 3 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 345.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 270 | 97 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 350.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 36 | 705 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 352.50 | 0.04 | 0.07 | 0.07 | % | 9 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 355.00 | 0.05 | 0.07 | 0.10 | +0.02 | +25.00% | 24 | 197 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 357.50 | 0.06 | 0.08 | 0.10 | % | 10 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 360.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 161 | 463 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 362.50 | 0.08 | 0.10 | 0.10 | -0.04 | -28.58% | 9 | 8 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 365.00 | 0.10 | 0.11 | 0.11 | -0.04 | -26.67% | 67 | 506 | 0.37 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 367.50 | 0.11 | 0.13 | 0.13 | -0.01 | -7.15% | 22 | 121 | 0.36 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 370.00 | 0.13 | 0.15 | 0.17 | +0.03 | +21.43% | 72 | 949 | 0.35 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 372.50 | 0.15 | 0.17 | 0.19 | +0.01 | +5.56% | 189 | 71 | 0.34 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 375.00 | 0.18 | 0.19 | 0.19 | -0.01 | -5.00% | 52 | 1,045 | 0.33 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 377.50 | 0.19 | 0.22 | 0.29 | +0.11 | +61.12% | 37 | 208 | 0.32 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 380.00 | 0.23 | 0.25 | 0.23 | 0.00 | 0.00% | 131 | 1,189 | 0.31 | -0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 382.50 | 0.26 | 0.29 | 0.34 | -0.01 | -2.86% | 13 | 66 | 0.30 | -0.04 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 385.00 | 0.33 | 0.34 | 0.32 | +0.02 | +6.67% | 292 | 1,083 | 0.29 | -0.04 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 387.50 | 0.37 | 0.40 | 0.39 | +0.06 | +18.19% | 193 | 120 | 0.27 | -0.05 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 390.00 | 0.44 | 0.47 | 0.46 | +0.06 | +15.00% | 330 | 3,117 | 0.26 | -0.06 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 392.50 | 0.54 | 0.57 | 0.54 | +0.07 | +14.90% | 264 | 347 | 0.25 | -0.08 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 395.00 | 0.66 | 0.70 | 0.71 | +0.16 | +29.10% | 481 | 3,433 | 0.24 | -0.10 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 397.50 | 0.82 | 0.87 | 0.85 | +0.15 | +21.43% | 221 | 217 | 0.23 | -0.12 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 400.00 | 1.04 | 1.10 | 1.05 | +0.18 | +20.69% | 1,255 | 3,132 | 0.23 | -0.14 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 402.50 | 1.34 | 1.41 | 1.37 | +0.28 | +25.69% | 198 | 693 | 0.22 | -0.17 | 0.02 | -0.19 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 405.00 | 1.74 | 1.82 | 1.84 | +0.45 | +32.38% | 973 | 2,487 | 0.21 | -0.21 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 407.50 | 2.28 | 2.37 | 2.41 | +0.45 | +22.96% | 558 | 446 | 0.21 | -0.27 | 0.03 | -0.23 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 410.00 | 2.96 | 3.10 | 3.01 | +0.62 | +25.95% | 1,196 | 1,318 | 0.21 | -0.33 | 0.03 | -0.25 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 412.50 | 3.20 | 4.00 | 4.00 | +0.81 | +25.40% | 271 | 515 | 0.20 | -0.40 | 0.03 | -0.26 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 415.00 | 4.85 | 5.10 | 5.00 | +1.00 | +25.00% | 499 | 1,883 | 0.20 | -0.48 | 0.03 | -0.27 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 417.50 | 6.15 | 6.40 | 7.25 | +2.15 | +42.16% | 129 | 353 | 0.20 | -0.56 | 0.03 | -0.27 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 420.00 | 7.65 | 8.25 | 7.65 | +0.96 | +14.35% | 110 | 2,002 | 0.20 | -0.64 | 0.03 | -0.26 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 422.50 | 8.00 | 11.50 | 9.65 | +0.50 | +5.47% | 47 | 223 | 0.20 | -0.71 | 0.03 | -0.24 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 425.00 | 11.25 | 13.40 | 11.10 | +1.35 | +13.85% | 35 | 868 | 0.20 | -0.77 | 0.02 | -0.21 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 427.50 | 12.85 | 14.00 | 15.40 | +2.27 | +17.29% | 14 | 236 | 0.20 | -0.82 | 0.02 | -0.18 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 430.00 | 15.10 | 16.20 | 15.61 | +1.31 | +9.17% | 24 | 367 | 0.21 | -0.87 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 432.50 | 17.35 | 18.45 | 15.73 | 0.00 | 0.00% | 0 | 206 | 0.22 | -0.90 | 0.01 | -0.13 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 435.00 | 19.85 | 20.95 | 20.21 | +2.02 | +11.11% | 11 | 362 | 0.23 | -0.92 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 437.50 | 22.20 | 23.40 | 25.07 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.94 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 440.00 | 24.65 | 25.90 | 26.79 | +2.29 | +9.35% | 12 | 135 | 0.26 | -0.96 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 442.50 | 27.15 | 28.35 | 20.30 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.97 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 445.00 | 29.65 | 30.85 | 28.49 | 0.00 | 0.00% | 0 | 113 | 0.29 | -0.97 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 447.50 | 32.15 | 33.35 | 25.05 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.98 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 450.00 | 34.65 | 35.85 | 35.62 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.98 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 452.50 | 37.15 | 38.35 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 455.00 | 39.65 | 40.85 | 38.04 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 457.50 | 42.15 | 43.35 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 460.00 | 44.65 | 45.85 | 48.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | -1.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 462.50 | 47.15 | 48.35 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 465.00 | 49.65 | 50.85 | 58.95 | 0.00 | 0.00% | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:01 PM EST |
| 467.50 | 52.15 | 53.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 470.00 | 54.70 | 55.85 | 55.57 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:01 PM EST |
| 472.50 | 57.20 | 58.35 | 60.39 | % | 2 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 475.00 | 59.65 | 60.85 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 477.50 | 62.15 | 63.35 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 480.00 | 64.65 | 65.80 | 44.59 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 482.50 | 67.15 | 68.35 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 485.00 | 69.65 | 70.85 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:01 PM EST |
| 487.50 | 72.15 | 73.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 490.00 | 74.65 | 75.85 | 78.00 | % | 15 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 495.00 | 79.65 | 80.85 | 84.92 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 500.00 | 84.65 | 85.85 | 89.94 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:01 PM EST |
| 505.00 | 89.65 | 90.85 | 78.65 | 0.00 | 0.00% | 0 | 2 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 510.00 | 94.65 | 95.85 | 85.95 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 515.00 | 99.65 | 100.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 520.00 | 104.60 | 105.85 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 525.00 | 109.65 | 110.85 | 101.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 530.00 | 114.60 | 115.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 535.00 | 119.65 | 120.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 540.00 | 124.70 | 125.85 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 550.00 | 134.65 | 135.85 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 560.00 | 144.60 | 145.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |