Options Chain for MICROSTRATEGY INC CL A NEW (MSTR) - $473.83 as of 11/20/2024 8:28:02 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 439.90 446.45 304.25 0.00 0.00% 0 0 9.41 1.00 0.00 0.00 11/15/2024 11/20/2024 4:00:02 PM EST
35.00 435.00 441.40 % 0 0 8.81 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
40.00 429.90 436.45 % 0 0 8.35 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
45.00 424.90 431.45 % 0 0 7.91 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
50.00 419.70 426.50 154.51 0.00 0.00% 0 1 7.52 1.00 0.00 0.00 10/14/2024 11/20/2024 4:00:02 PM EST
55.00 414.90 421.50 % 0 0 7.18 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
60.00 410.00 416.50 % 0 0 6.90 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
65.00 404.70 411.45 295.80 0.00 0.00% 0 2 6.62 1.00 0.00 0.00 11/18/2024 11/20/2024 4:00:02 PM EST
70.00 399.90 406.50 % 0 0 6.40 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
75.00 395.10 401.50 % 0 0 6.16 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
80.00 389.70 396.55 399.75 % 1 0 5.93 1.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
85.00 384.80 391.55 138.45 0.00 0.00% 0 1 5.73 1.00 0.00 0.00 10/14/2024 11/20/2024 4:00:02 PM EST
90.00 379.70 386.55 253.70 0.00 0.00% 0 1 5.56 1.00 0.00 0.00 11/12/2024 11/20/2024 4:00:02 PM EST
95.00 374.70 381.60 % 0 0 5.38 1.00 0.00 0.00 11/20/2024 4:00:02 PM EST
100.00 369.60 379.90 394.58 +148.18 +60.14% 8 1 5.20 1.00 0.00 -0.01 11/20/2024 11/20/2024 4:00:02 PM EST
105.00 364.90 373.95 90.18 0.00 0.00% 0 2 5.06 1.00 0.00 -0.01 10/15/2024 11/20/2024 4:00:02 PM EST
110.00 359.80 368.85 334.84 0.00 0.00% 0 4 4.91 1.00 0.00 -0.02 11/19/2024 11/20/2024 4:00:02 PM EST
115.00 355.10 364.20 380.70 +70.25 +22.63% 3 2 4.76 1.00 0.00 -0.02 11/20/2024 11/20/2024 4:00:02 PM EST
120.00 350.00 359.00 113.01 0.00 0.00% 0 2 4.64 1.00 0.00 -0.03 11/5/2024 11/20/2024 4:00:02 PM EST
125.00 344.80 353.85 301.73 0.00 0.00% 0 10 4.51 1.00 0.00 -0.05 11/19/2024 11/20/2024 4:00:02 PM EST
130.00 340.10 349.20 199.09 0.00 0.00% 0 81 4.40 1.00 0.00 -0.06 11/11/2024 11/20/2024 4:00:02 PM EST
135.00 334.60 343.90 283.12 0.00 0.00% 0 20 4.27 1.00 0.00 -0.09 11/19/2024 11/20/2024 4:00:02 PM EST
140.00 329.60 338.95 198.75 0.00 0.00% 0 10 4.20 1.00 0.00 -0.11 11/12/2024 11/20/2024 4:00:02 PM EST
145.00 324.80 334.10 282.16 0.00 0.00% 0 38 4.10 1.00 0.00 -0.13 11/19/2024 11/20/2024 4:00:02 PM EST
150.00 319.60 330.60 322.15 +31.06 +10.67% 2 22 4.01 1.00 0.00 -0.15 11/20/2024 11/20/2024 4:00:02 PM EST
155.00 315.00 325.60 289.36 0.00 0.00% 0 15 3.94 1.00 0.00 -0.17 11/19/2024 11/20/2024 4:00:02 PM EST
160.00 309.80 320.70 263.00 0.00 0.00% 0 26 3.85 1.00 0.00 -0.20 11/19/2024 11/20/2024 4:00:02 PM EST
165.00 305.10 315.85 271.80 0.00 0.00% 0 37 3.78 0.99 0.00 -0.23 11/19/2024 11/20/2024 4:00:02 PM EST
170.00 299.70 310.95 215.22 0.00 0.00% 0 51 3.72 0.99 0.00 -0.26 11/18/2024 11/20/2024 4:00:02 PM EST
175.00 295.20 306.20 169.70 0.00 0.00% 0 31 3.66 0.99 0.00 -0.30 11/15/2024 11/20/2024 4:00:02 PM EST
180.00 290.30 301.30 248.32 0.00 0.00% 0 13 3.60 0.99 0.00 -0.34 11/19/2024 11/20/2024 4:00:02 PM EST
185.00 284.10 296.45 163.95 0.00 0.00% 0 28 3.53 0.99 0.00 -0.38 11/15/2024 11/20/2024 4:00:02 PM EST
190.00 278.80 291.65 237.56 0.00 0.00% 0 58 3.49 0.99 0.00 -0.42 11/19/2024 11/20/2024 4:00:02 PM EST
195.00 274.00 286.85 298.50 +66.00 +28.39% 1 169 3.44 0.99 0.00 -0.46 11/20/2024 11/20/2024 4:00:02 PM EST
200.00 269.60 282.70 219.95 0.00 0.00% 0 150 3.39 0.98 0.00 -0.49 11/19/2024 11/20/2024 4:00:02 PM EST
205.00 266.40 277.25 237.65 0.00 0.00% 0 36 3.35 0.98 0.00 -0.53 11/19/2024 11/20/2024 4:00:02 PM EST
210.00 261.90 273.15 219.00 0.00 0.00% 0 88 3.29 0.98 0.00 -0.60 11/19/2024 11/20/2024 4:00:02 PM EST
215.00 257.10 268.40 275.67 +48.26 +21.23% 2 116 2.85 0.98 0.00 -0.63 11/20/2024 11/20/2024 4:00:02 PM EST
220.00 250.40 263.60 277.00 +79.77 +40.45% 209 277 2.62 0.98 0.00 -0.68 11/20/2024 11/20/2024 4:00:02 PM EST
222.50 249.80 261.25 276.00 % 3 0 2.82 0.97 0.00 -0.70 11/20/2024 11/20/2024 4:00:02 PM EST
225.00 247.25 258.75 271.29 +51.13 +23.23% 19 101 2.82 0.97 0.00 -0.72 11/20/2024 11/20/2024 4:00:02 PM EST
227.50 245.00 256.50 262.15 +75.81 +40.69% 3 2 2.82 0.97 0.00 -0.76 11/20/2024 11/20/2024 4:00:02 PM EST
230.00 242.60 254.10 266.80 +67.88 +34.13% 4 216 2.75 0.97 0.00 -0.79 11/20/2024 11/20/2024 4:00:02 PM EST
232.50 240.20 251.70 % 0 0 2.78 0.97 0.00 -0.81 11/20/2024 4:00:02 PM EST
235.00 238.00 249.35 262.52 +68.61 +35.39% 9 71 2.74 0.97 0.00 -0.82 11/20/2024 11/20/2024 4:00:02 PM EST
237.50 235.50 247.00 250.25 +152.15 +155.10% 3 2 2.75 0.97 0.00 -0.86 11/20/2024 11/20/2024 4:00:02 PM EST
240.00 233.10 244.60 254.60 +49.49 +24.13% 71 348 2.71 0.96 0.00 -0.89 11/20/2024 11/20/2024 4:00:02 PM EST
242.50 230.70 242.25 253.70 +129.05 +103.53% 8 30 2.64 0.96 0.00 -0.91 11/20/2024 11/20/2024 4:00:02 PM EST
245.00 228.60 239.90 245.35 +45.25 +22.62% 3 89 2.69 0.96 0.00 -0.93 11/20/2024 11/20/2024 4:00:02 PM EST
247.50 226.10 237.50 94.15 0.00 0.00% 0 31 2.67 0.96 0.00 -0.95 11/14/2024 11/20/2024 4:00:02 PM EST
250.00 223.60 235.05 228.00 +34.45 +17.80% 200 512 2.66 0.96 0.00 -0.97 11/20/2024 11/20/2024 4:00:02 PM EST
252.50 221.50 232.80 186.58 0.00 0.00% 0 11 2.65 0.96 0.00 -1.01 11/19/2024 11/20/2024 4:00:02 PM EST
255.00 218.60 229.95 223.25 +33.25 +17.50% 1,309 8,623 2.62 0.95 0.00 -1.04 11/20/2024 11/20/2024 4:00:02 PM EST
257.50 216.80 228.10 148.05 0.00 0.00% 0 28 2.62 0.95 0.00 -1.05 11/19/2024 11/20/2024 4:00:02 PM EST
260.00 214.10 225.25 233.93 +46.13 +24.57% 38 243 2.61 0.95 0.00 -1.09 11/20/2024 11/20/2024 4:00:02 PM EST
262.50 212.10 223.45 77.75 0.00 0.00% 0 18 2.60 0.95 0.00 -1.10 11/14/2024 11/20/2024 4:00:02 PM EST
265.00 209.80 221.20 233.88 +54.03 +30.05% 20 205 2.59 0.95 0.00 -1.14 11/20/2024 11/20/2024 4:00:02 PM EST
267.50 207.50 216.75 228.30 +153.76 +206.28% 5 44 2.57 0.95 0.00 -1.15 11/20/2024 11/20/2024 4:00:02 PM EST
270.00 204.80 211.75 209.35 +39.35 +23.15% 1,344 2,095 2.57 0.94 0.00 -1.18 11/20/2024 11/20/2024 4:00:02 PM EST
272.50 202.80 212.20 69.80 0.00 0.00% 0 10 2.53 0.94 0.00 -1.21 11/15/2024 11/20/2024 4:00:02 PM EST
275.00 200.30 211.75 222.43 +70.14 +46.06% 37 416 2.48 0.94 0.00 -1.23 11/20/2024 11/20/2024 4:00:02 PM EST
277.50 198.00 209.45 214.65 +146.15 +213.36% 3 3 2.46 0.94 0.00 -1.25 11/20/2024 11/20/2024 4:00:02 PM EST
280.00 195.30 206.80 218.10 +62.22 +39.92% 19 534 2.44 0.94 0.00 -1.28 11/20/2024 11/20/2024 4:00:02 PM EST
282.50 193.50 204.95 64.80 0.00 0.00% 0 14 2.47 0.93 0.00 -1.31 11/14/2024 11/20/2024 4:00:02 PM EST
285.00 191.10 197.85 212.91 +78.17 +58.02% 6 134 2.47 0.93 0.00 -1.33 11/20/2024 11/20/2024 4:00:02 PM EST
287.50 188.50 197.55 206.42 +74.05 +55.95% 4 8 2.45 0.93 0.00 -1.35 11/20/2024 11/20/2024 4:00:02 PM EST
290.00 186.50 193.20 198.50 +46.50 +30.60% 25 191 2.38 0.93 0.00 -1.38 11/20/2024 11/20/2024 4:00:02 PM EST
292.50 184.10 193.55 201.46 +93.58 +86.75% 2 8 2.44 0.93 0.00 -1.41 11/20/2024 11/20/2024 4:00:02 PM EST
295.00 180.20 190.95 198.30 +63.98 +47.64% 3 71 2.34 0.92 0.00 -1.43 11/20/2024 11/20/2024 4:00:02 PM EST
297.50 177.65 190.35 102.00 0.00 0.00% 0 10 2.34 0.92 0.00 -1.46 11/19/2024 11/20/2024 4:00:02 PM EST
300.00 175.60 184.05 181.92 +43.92 +31.83% 238 719 2.37 0.92 0.00 -1.49 11/20/2024 11/20/2024 4:00:02 PM EST
302.50 172.50 184.50 140.05 0.00 0.00% 0 21 2.32 0.92 0.00 -1.51 11/19/2024 11/20/2024 4:00:02 PM EST
305.00 170.75 179.50 197.10 +54.70 +38.42% 108 65 2.31 0.91 0.00 -1.54 11/20/2024 11/20/2024 4:00:02 PM EST
307.50 167.90 179.75 61.95 0.00 0.00% 0 4 2.30 0.91 0.00 -1.56 11/18/2024 11/20/2024 4:00:02 PM EST
310.00 165.75 177.10 172.10 +35.43 +25.93% 126 130 2.27 0.91 0.00 -1.59 11/20/2024 11/20/2024 4:00:02 PM EST
312.50 163.90 174.85 167.05 +58.10 +53.33% 1 8 2.26 0.91 0.00 -1.61 11/20/2024 11/20/2024 4:00:02 PM EST
315.00 161.35 172.75 180.75 +47.80 +35.96% 5 36 2.25 0.90 0.00 -1.64 11/20/2024 11/20/2024 4:00:02 PM EST
317.50 159.00 170.80 111.32 0.00 0.00% 0 1 2.24 0.90 0.00 -1.67 11/19/2024 11/20/2024 4:00:02 PM EST
320.00 156.70 165.95 182.46 +50.76 +38.55% 1,391 1,567 2.26 0.90 0.00 -1.69 11/20/2024 11/20/2024 4:00:02 PM EST
322.50 158.90 166.35 107.53 0.00 0.00% 0 51 2.22 0.89 0.00 -1.72 11/19/2024 11/20/2024 4:00:02 PM EST
325.00 153.90 161.50 163.15 +45.15 +38.27% 36 911 2.23 0.89 0.00 -1.75 11/20/2024 11/20/2024 4:00:02 PM EST
327.50 151.40 161.45 163.80 +38.65 +30.89% 1 35 2.18 0.89 0.00 -1.77 11/20/2024 11/20/2024 4:00:02 PM EST
330.00 148.90 157.10 163.35 +49.52 +43.51% 143 759 2.17 0.89 0.00 -1.80 11/20/2024 11/20/2024 4:00:02 PM EST
332.50 148.20 157.05 92.10 0.00 0.00% 0 18 2.18 0.88 0.00 -1.82 11/19/2024 11/20/2024 4:00:02 PM EST
335.00 143.30 153.10 155.90 +48.90 +45.71% 29 135 2.15 0.88 0.00 -1.84 11/20/2024 11/20/2024 4:00:02 PM EST
337.50 143.20 150.50 155.80 +40.50 +35.13% 4 19 2.16 0.88 0.00 -1.87 11/20/2024 11/20/2024 4:00:02 PM EST
340.00 141.40 148.35 167.32 +67.54 +67.69% 53 257 2.16 0.87 0.00 -1.90 11/20/2024 11/20/2024 4:00:02 PM EST
342.50 138.30 146.20 157.25 +53.08 +50.96% 4 52 2.12 0.87 0.00 -1.92 11/20/2024 11/20/2024 4:00:02 PM EST
345.00 136.90 144.00 141.25 +31.25 +28.41% 52 201 2.13 0.87 0.00 -1.94 11/20/2024 11/20/2024 4:00:02 PM EST
347.50 134.50 141.90 152.90 +63.08 +70.23% 5 62 2.11 0.86 0.00 -1.97 11/20/2024 11/20/2024 4:00:02 PM EST
350.00 134.35 139.75 137.05 +44.05 +47.37% 478 1,132 2.11 0.86 0.00 -2.00 11/20/2024 11/20/2024 4:00:02 PM EST
352.50 130.10 137.65 150.60 +74.83 +98.76% 4 46 2.09 0.85 0.00 -2.03 11/20/2024 11/20/2024 4:00:02 PM EST
355.00 128.00 135.50 140.00 +38.67 +38.17% 31 406 2.09 0.85 0.00 -2.05 11/20/2024 11/20/2024 4:00:02 PM EST
357.50 126.10 133.40 144.60 +44.80 +44.89% 3 25 2.06 0.85 0.00 -2.08 11/20/2024 11/20/2024 4:00:02 PM EST
360.00 124.00 131.30 130.00 +43.90 +50.99% 91 269 2.05 0.84 0.00 -2.10 11/20/2024 11/20/2024 4:00:02 PM EST
362.50 121.60 129.25 146.45 +52.45 +55.80% 6 47 2.03 0.84 0.00 -2.13 11/20/2024 11/20/2024 4:00:02 PM EST
365.00 119.70 127.20 140.70 +53.18 +60.77% 26 416 2.02 0.83 0.00 -2.16 11/20/2024 11/20/2024 4:00:02 PM EST
367.50 117.70 125.15 142.50 +60.10 +72.94% 10 69 2.02 0.83 0.00 -2.18 11/20/2024 11/20/2024 4:00:02 PM EST
370.00 117.50 123.10 122.55 +41.95 +52.05% 164 869 2.00 0.83 0.00 -2.21 11/20/2024 11/20/2024 4:00:02 PM EST
372.50 113.60 121.35 126.45 +40.75 +47.55% 1,276 1,456 2.03 0.82 0.00 -2.23 11/20/2024 11/20/2024 4:00:02 PM EST
375.00 113.75 119.35 131.00 +53.13 +68.23% 1,259 1,294 2.02 0.82 0.00 -2.26 11/20/2024 11/20/2024 4:00:02 PM EST
377.50 109.50 117.60 135.00 +52.10 +62.85% 18 88 1.97 0.81 0.00 -2.29 11/20/2024 11/20/2024 4:00:02 PM EST
380.00 109.75 118.20 140.00 +65.82 +88.73% 163 504 1.96 0.81 0.00 -2.32 11/20/2024 11/20/2024 4:00:02 PM EST
382.50 105.50 113.20 117.45 +37.55 +47.00% 12 32 1.93 0.80 0.00 -2.34 11/20/2024 11/20/2024 4:00:02 PM EST
385.00 104.60 111.30 110.65 +39.65 +55.85% 91 131 1.95 0.80 0.00 -2.37 11/20/2024 11/20/2024 4:00:02 PM EST
387.50 102.15 111.85 125.00 +50.84 +68.56% 12 47 1.91 0.79 0.00 -2.39 11/20/2024 11/20/2024 4:00:02 PM EST
390.00 102.00 109.00 105.08 +41.28 +64.71% 1,482 1,550 1.93 0.79 0.00 -2.42 11/20/2024 11/20/2024 4:00:02 PM EST
392.50 99.05 107.55 127.67 +54.67 +74.89% 52 104 1.93 0.78 0.00 -2.45 11/20/2024 11/20/2024 4:00:02 PM EST
395.00 96.90 105.20 117.82 +47.87 +68.44% 1,127 1,188 1.92 0.78 0.00 -2.48 11/20/2024 11/20/2024 4:00:02 PM EST
397.50 95.10 101.90 113.04 +46.84 +70.76% 5 64 1.91 0.77 0.00 -2.51 11/20/2024 11/20/2024 4:00:02 PM EST
400.00 92.70 100.70 97.70 +39.70 +68.45% 2,590 2,805 1.90 0.76 0.00 -2.54 11/20/2024 11/20/2024 4:00:02 PM EST
402.50 91.90 98.80 106.70 +40.30 +60.70% 46 134 1.89 0.76 0.00 -2.56 11/20/2024 11/20/2024 4:00:02 PM EST
405.00 90.65 96.50 113.22 +54.39 +92.46% 175 271 1.87 0.75 0.00 -2.59 11/20/2024 11/20/2024 4:00:02 PM EST
407.50 88.75 94.75 105.00 +52.75 +100.96% 63 117 1.85 0.75 0.00 -2.61 11/20/2024 11/20/2024 4:00:02 PM EST
410.00 87.30 93.40 89.83 +36.18 +67.44% 128 313 1.88 0.74 0.00 -2.64 11/20/2024 11/20/2024 4:00:02 PM EST
412.50 84.50 91.65 100.05 +46.00 +85.11% 9 140 1.88 0.74 0.00 -2.67 11/20/2024 11/20/2024 4:00:02 PM EST
415.00 83.75 91.20 88.16 +37.35 +73.51% 1,578 1,551 1.85 0.73 0.00 -2.69 11/20/2024 11/20/2024 4:00:02 PM EST
417.50 81.05 89.40 94.95 +45.40 +91.63% 28 64 1.84 0.72 0.00 -2.72 11/20/2024 11/20/2024 4:00:02 PM EST
420.00 80.30 86.30 90.19 +41.72 +86.08% 442 1,114 1.85 0.72 0.00 -2.75 11/20/2024 11/20/2024 4:00:02 PM EST
422.50 77.95 84.70 95.42 +48.37 +102.81% 56 118 1.84 0.71 0.00 -2.77 11/20/2024 11/20/2024 4:00:02 PM EST
425.00 77.30 85.00 82.61 +37.61 +83.58% 286 645 1.83 0.70 0.00 -2.80 11/20/2024 11/20/2024 4:00:02 PM EST
427.50 75.30 82.05 94.78 +43.23 +83.86% 39 76 1.82 0.70 0.00 -2.83 11/20/2024 11/20/2024 4:00:02 PM EST
430.00 73.75 80.45 79.37 +35.72 +81.84% 3,386 760 1.82 0.69 0.00 -2.85 11/20/2024 11/20/2024 4:00:02 PM EST
432.50 72.25 80.00 93.82 +51.67 +122.59% 51 132 1.83 0.68 0.00 -2.88 11/20/2024 11/20/2024 4:00:02 PM EST
435.00 70.65 76.85 87.83 +46.86 +114.38% 124 208 1.82 0.68 0.00 -2.90 11/20/2024 11/20/2024 4:00:02 PM EST
437.50 68.45 76.00 92.00 +51.65 +128.01% 23 57 1.82 0.67 0.00 -2.93 11/20/2024 11/20/2024 4:00:02 PM EST
440.00 67.15 74.00 70.92 +30.87 +77.08% 230 636 1.81 0.66 0.00 -2.95 11/20/2024 11/20/2024 4:00:02 PM EST
442.50 65.90 73.55 93.00 +52.95 +132.21% 70 91 1.81 0.66 0.00 -2.97 11/20/2024 11/20/2024 4:00:02 PM EST
445.00 64.90 71.05 83.49 +47.19 +130.00% 2,788 100 1.82 0.65 0.00 -3.00 11/20/2024 11/20/2024 4:00:02 PM EST
447.50 63.30 69.70 68.40 +31.45 +85.12% 23 146 1.80 0.64 0.00 -3.02 11/20/2024 11/20/2024 4:00:02 PM EST
450.00 62.15 70.00 68.50 +32.83 +92.04% 1,941 1,452 1.79 0.64 0.00 -3.04 11/20/2024 11/20/2024 4:00:02 PM EST
452.50 60.65 67.60 84.00 +47.45 +129.83% 70 64 1.80 0.63 0.00 -3.06 11/20/2024 11/20/2024 4:00:02 PM EST
455.00 59.35 66.30 85.00 % 2,099 0 1.79 0.62 0.00 -3.08 11/20/2024 11/20/2024 4:00:02 PM EST
457.50 57.90 66.00 72.84 % 5 0 1.80 0.62 0.00 -3.10 11/20/2024 11/20/2024 4:00:02 PM EST
460.00 56.80 64.45 62.00 +29.80 +92.55% 409 669 1.79 0.61 0.00 -3.12 11/20/2024 11/20/2024 4:00:02 PM EST
462.50 54.75 63.80 79.45 % 46 0 1.79 0.60 0.00 -3.14 11/20/2024 11/20/2024 4:00:02 PM EST
465.00 54.25 60.60 58.00 % 201 0 1.79 0.59 0.00 -3.16 11/20/2024 11/20/2024 4:00:02 PM EST
467.50 52.95 59.40 58.50 % 164 0 1.80 0.59 0.00 -3.18 11/20/2024 11/20/2024 4:00:02 PM EST
470.00 53.00 58.20 55.99 +26.66 +90.90% 2,692 1,592 1.79 0.58 0.00 -3.19 11/20/2024 11/20/2024 4:00:02 PM EST
472.50 49.80 57.05 70.00 % 256 0 1.79 0.57 0.00 -3.21 11/20/2024 11/20/2024 4:00:02 PM EST
475.00 49.90 55.90 52.95 % 3,204 0 1.80 0.57 0.00 -3.23 11/20/2024 11/20/2024 4:00:02 PM EST
477.50 48.50 54.00 54.00 % 148 0 1.79 0.56 0.00 -3.24 11/20/2024 11/20/2024 4:00:02 PM EST
480.00 50.00 53.70 51.49 +23.99 +87.24% 2,845 392 1.81 0.55 0.00 -3.26 11/20/2024 11/20/2024 4:00:02 PM EST
482.50 45.15 53.30 50.32 % 218 0 1.80 0.55 0.00 -3.27 11/20/2024 11/20/2024 4:00:02 PM EST
485.00 47.90 51.95 52.80 % 710 0 1.82 0.54 0.00 -3.28 11/20/2024 11/20/2024 4:00:02 PM EST
487.50 44.35 51.00 61.45 % 213 0 1.82 0.53 0.00 -3.29 11/20/2024 11/20/2024 4:00:02 PM EST
490.00 44.00 50.20 48.00 +24.25 +102.11% 1,580 255 1.81 0.52 0.00 -3.30 11/20/2024 11/20/2024 4:00:02 PM EST
492.50 45.00 49.25 51.80 % 316 0 1.82 0.52 0.00 -3.31 11/20/2024 11/20/2024 4:00:02 PM EST
495.00 42.00 48.25 46.50 % 760 0 1.82 0.51 0.00 -3.33 11/20/2024 11/20/2024 4:00:02 PM EST
497.50 41.00 47.10 44.30 % 153 0 1.83 0.50 0.00 -3.33 11/20/2024 11/20/2024 4:00:02 PM EST
500.00 42.90 44.90 42.90 +21.80 +103.32% 6,285 1,499 1.80 0.50 0.00 -3.34 11/20/2024 11/20/2024 4:00:02 PM EST
505.00 38.00 44.00 44.50 % 470 0 1.81 0.48 0.00 -3.35 11/20/2024 11/20/2024 4:00:02 PM EST
510.00 37.25 42.65 41.15 +21.15 +105.75% 1,298 447 1.83 0.47 0.00 -3.36 11/20/2024 11/20/2024 4:00:02 PM EST
515.00 33.80 41.50 38.50 % 130 0 1.82 0.46 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
520.00 36.00 39.20 37.40 +19.15 +104.94% 552 835 1.84 0.45 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
525.00 32.75 37.95 35.10 % 156 0 1.83 0.43 0.00 -3.38 11/20/2024 11/20/2024 4:00:02 PM EST
530.00 32.00 36.15 33.96 +15.38 +82.78% 1,275 1,189 1.83 0.42 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
535.00 28.10 34.80 32.60 % 68 0 1.83 0.41 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
540.00 30.00 33.45 31.50 +16.10 +104.55% 2,001 596 1.87 0.40 0.00 -3.36 11/20/2024 11/20/2024 4:00:02 PM EST
545.00 27.00 32.70 38.64 % 101 0 1.85 0.39 0.00 -3.35 11/20/2024 11/20/2024 4:00:02 PM EST
550.00 27.00 31.00 28.00 +13.53 +93.51% 2,908 1,421 1.88 0.38 0.00 -3.33 11/20/2024 11/20/2024 4:00:02 PM EST
560.00 22.50 28.70 27.50 +13.33 +94.08% 201 160 1.89 0.35 0.00 -3.30 11/20/2024 11/20/2024 4:00:02 PM EST
570.00 22.10 26.70 26.45 +14.46 +120.61% 262 250 1.88 0.33 0.00 -3.26 11/20/2024 11/20/2024 4:00:02 PM EST
580.00 20.50 24.80 25.00 +12.00 +92.31% 1,395 338 1.86 0.31 0.00 -3.21 11/20/2024 11/20/2024 4:00:02 PM EST
590.00 20.00 23.05 21.85 +11.85 +118.50% 793 493 1.90 0.29 0.00 -3.16 11/20/2024 11/20/2024 4:00:02 PM EST
600.00 19.30 20.00 19.44 +9.74 +100.42% 4,872 1,664 1.90 0.28 0.00 -3.10 11/20/2024 11/20/2024 4:00:02 PM EST
610.00 16.30 20.05 20.05 +10.85 +117.94% 10,736 55 1.93 0.26 0.00 -3.03 11/20/2024 11/20/2024 4:00:02 PM EST
620.00 14.80 18.40 17.50 +7.35 +72.42% 213 44 1.92 0.24 0.00 -2.96 11/20/2024 11/20/2024 4:00:02 PM EST
630.00 13.10 17.55 15.28 +7.28 +91.00% 275 85 1.96 0.23 0.00 -2.89 11/20/2024 11/20/2024 4:00:02 PM EST
640.00 12.80 16.00 15.00 +5.95 +65.75% 173 116 1.95 0.22 0.00 -2.82 11/20/2024 11/20/2024 4:00:02 PM EST
650.00 12.40 15.00 13.55 +6.46 +91.12% 1,122 596 1.96 0.20 0.00 -2.74 11/20/2024 11/20/2024 4:00:02 PM EST
660.00 11.05 14.15 13.00 +5.85 +81.82% 179 122 1.97 0.19 0.00 -2.66 11/20/2024 11/20/2024 4:00:02 PM EST
670.00 11.25 13.30 13.00 +6.25 +92.60% 112 133 1.99 0.18 0.00 -2.59 11/20/2024 11/20/2024 4:00:02 PM EST
680.00 10.25 12.45 11.30 +5.00 +79.37% 1,049 715 2.00 0.17 0.00 -2.51 11/20/2024 11/20/2024 4:00:02 PM EST
690.00 9.05 11.50 10.85 +5.85 +117.00% 124 96 2.01 0.16 0.00 -2.44 11/20/2024 11/20/2024 4:00:02 PM EST
700.00 9.25 9.50 9.50 +4.60 +93.88% 3,309 2,160 2.03 0.15 0.00 -2.36 11/20/2024 11/20/2024 4:00:02 PM EST
710.00 8.10 10.10 8.90 +4.60 +106.98% 125 156 2.03 0.14 0.00 -2.29 11/20/2024 11/20/2024 4:00:02 PM EST
720.00 7.50 9.65 8.50 +3.65 +75.26% 918 492 2.06 0.13 0.00 -2.22 11/20/2024 11/20/2024 4:00:02 PM EST
730.00 7.10 9.05 8.36 +4.36 +109.00% 98 57 2.05 0.13 0.00 -2.15 11/20/2024 11/20/2024 4:00:02 PM EST
740.00 6.60 8.60 7.63 +3.45 +82.54% 280 326 2.06 0.12 0.00 -2.09 11/20/2024 11/20/2024 4:00:02 PM EST
750.00 6.70 8.00 7.30 +3.66 +100.55% 13,404 243 2.09 0.11 0.00 -2.03 11/20/2024 11/20/2024 4:00:02 PM EST
760.00 6.00 7.00 6.83 +3.85 +129.20% 11,313 1,348 2.07 0.11 0.00 -1.96 11/20/2024 11/20/2024 4:00:02 PM EST
770.00 5.35 7.35 10.10 % 89 0 2.10 0.10 0.00 -1.90 11/20/2024 11/20/2024 4:00:02 PM EST
780.00 5.05 7.00 6.03 % 67 0 2.11 0.09 0.00 -1.83 11/20/2024 11/20/2024 4:00:02 PM EST
790.00 5.00 6.75 6.04 % 80 0 2.14 0.09 0.00 -1.77 11/20/2024 11/20/2024 4:00:02 PM EST
800.00 5.20 6.50 5.64 % 435 0 2.17 0.08 0.00 -1.71 11/20/2024 11/20/2024 4:00:02 PM EST
810.00 3.95 6.40 5.00 % 81 0 2.16 0.08 0.00 -1.66 11/20/2024 11/20/2024 4:00:02 PM EST
820.00 3.65 6.10 6.88 % 168 0 2.16 0.08 0.00 -1.61 11/20/2024 11/20/2024 4:00:02 PM EST
830.00 3.45 5.85 6.32 % 8 0 2.17 0.07 0.00 -1.56 11/20/2024 11/20/2024 4:00:02 PM EST
840.00 3.20 5.60 4.40 % 172 0 2.18 0.07 0.00 -1.52 11/20/2024 11/20/2024 4:00:02 PM EST
850.00 2.76 5.40 5.70 % 265 0 2.22 0.07 0.00 -1.47 11/20/2024 11/20/2024 4:00:02 PM EST
860.00 3.45 5.20 4.05 % 511 0 2.24 0.06 0.00 -1.43 11/20/2024 11/20/2024 4:00:02 PM EST
870.00 3.25 5.05 5.05 % 401 0 2.25 0.06 0.00 -1.39 11/20/2024 11/20/2024 4:00:02 PM EST
880.00 3.65 3.85 3.65 % 760 0 2.24 0.06 0.00 -1.36 11/20/2024 11/20/2024 4:00:02 PM EST
890.00 3.50 3.60 3.66 % 3,624 0 2.28 0.06 0.00 -1.31 11/20/2024 11/20/2024 4:00:02 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 0.00 0.01 0.01 0.00 0.00% 0 15 0.00 0.00 0.00 0.00 11/19/2024 11/20/2024 4:00:02 PM EST
35.00 0.00 0.01 0.01 0.00 0.00% 0 2 0.00 0.00 0.00 0.00 11/19/2024 11/20/2024 4:00:02 PM EST
40.00 0.00 0.01 0.01 0.00 0.00% 0 15 0.00 0.00 0.00 0.00 11/19/2024 11/20/2024 4:00:02 PM EST
45.00 0.00 0.01 0.01 0.00 0.00% 0 504 0.00 0.00 0.00 0.00 11/19/2024 11/20/2024 4:00:02 PM EST
50.00 0.00 0.01 0.01 0.00 0.00% 10 222 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
55.00 0.00 0.01 0.01 0.00 0.00% 78 1,027 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
60.00 0.00 0.02 0.02 -0.01 -33.34% 17 1 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
65.00 0.00 0.69 % 0 0 0.00 0.00 0.00 0.00 11/20/2024 4:00:02 PM EST
70.00 0.00 0.02 0.02 -0.01 -33.34% 61 127 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
75.00 0.00 0.70 0.18 0.00 0.00% 0 52 0.00 0.00 0.00 0.00 11/5/2024 11/20/2024 4:00:02 PM EST
80.00 0.01 0.05 0.03 +0.01 +50.00% 11 21 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
85.00 0.00 0.53 0.35 +0.10 +40.00% 10 12 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
90.00 0.00 1.00 0.02 -0.03 -60.00% 6 1,174 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
95.00 0.01 1.00 0.06 -0.04 -40.00% 1 362 0.00 0.00 0.00 0.00 11/20/2024 11/20/2024 4:00:02 PM EST
100.00 0.01 0.11 0.01 -0.04 -80.00% 262 1,629 0.00 0.00 0.00 -0.01 11/20/2024 11/20/2024 4:00:02 PM EST
105.00 0.00 0.88 0.09 -0.14 -60.87% 4 21 0.00 0.00 0.00 -0.01 11/20/2024 11/20/2024 4:00:02 PM EST
110.00 0.01 1.00 0.05 0.00 0.00% 0 181 0.00 0.00 0.00 -0.02 11/19/2024 11/20/2024 4:00:02 PM EST
115.00 0.00 0.67 0.60 +0.44 +275.00% 5 71 0.00 0.00 0.00 -0.02 11/20/2024 11/20/2024 4:00:02 PM EST
120.00 0.02 0.35 0.10 +0.03 +42.86% 26 299 0.00 0.00 0.00 -0.03 11/20/2024 11/20/2024 4:00:02 PM EST
125.00 0.01 0.20 0.16 +0.09 +128.58% 8 77 0.00 0.00 0.00 -0.05 11/20/2024 11/20/2024 4:00:02 PM EST
130.00 0.15 1.23 0.30 +0.17 +130.77% 1 180 0.00 0.00 0.00 -0.06 11/20/2024 11/20/2024 4:00:02 PM EST
135.00 0.08 1.25 0.17 +0.09 +112.50% 1,027 924 0.00 0.00 0.00 -0.09 11/20/2024 11/20/2024 4:00:02 PM EST
140.00 0.10 0.30 0.13 +0.03 +30.00% 1,332 1,084 3.09 0.00 0.00 -0.11 11/20/2024 11/20/2024 4:00:02 PM EST
145.00 0.01 0.45 0.11 -0.15 -57.70% 30 107 3.12 0.00 0.00 -0.13 11/20/2024 11/20/2024 4:00:02 PM EST
150.00 0.30 0.35 0.35 +0.15 +75.00% 2,554 8,260 3.03 0.00 0.00 -0.15 11/20/2024 11/20/2024 4:00:02 PM EST
155.00 0.02 0.86 0.19 -0.12 -38.71% 1 121 3.09 0.00 0.00 -0.17 11/20/2024 11/20/2024 4:00:02 PM EST
160.00 0.45 0.50 0.50 +0.13 +35.14% 109 465 2.94 0.00 0.00 -0.20 11/20/2024 11/20/2024 4:00:02 PM EST
165.00 0.25 1.00 0.52 +0.14 +36.85% 106 379 3.04 -0.01 0.00 -0.23 11/20/2024 11/20/2024 4:00:02 PM EST
170.00 0.05 1.15 0.70 +0.23 +48.94% 33 440 3.08 -0.01 0.00 -0.26 11/20/2024 11/20/2024 4:00:02 PM EST
175.00 0.35 2.00 1.00 +0.50 +100.00% 35 441 3.04 -0.01 0.00 -0.30 11/20/2024 11/20/2024 4:00:02 PM EST
180.00 0.80 1.40 1.20 +0.50 +71.43% 162 2,381 3.07 -0.01 0.00 -0.34 11/20/2024 11/20/2024 4:00:02 PM EST
185.00 0.20 1.80 0.68 0.00 0.00% 0 187 2.98 -0.01 0.00 -0.38 11/19/2024 11/20/2024 4:00:02 PM EST
190.00 0.35 1.49 0.82 -0.36 -30.51% 56 359 2.78 -0.01 0.00 -0.42 11/20/2024 11/20/2024 4:00:02 PM EST
195.00 1.10 1.96 1.60 +0.74 +86.05% 1,034 1,208 2.92 -0.01 0.00 -0.46 11/20/2024 11/20/2024 4:00:02 PM EST
200.00 1.10 1.75 1.75 +0.45 +34.62% 2,038 3,087 2.87 -0.02 0.00 -0.49 11/20/2024 11/20/2024 4:00:02 PM EST
205.00 1.50 2.00 1.80 +0.70 +63.64% 144 541 2.90 -0.02 0.00 -0.53 11/20/2024 11/20/2024 4:00:02 PM EST
210.00 1.01 7.15 1.96 +0.36 +22.50% 1,310 427 2.91 -0.02 0.00 -0.60 11/20/2024 11/20/2024 4:00:02 PM EST
215.00 1.58 2.50 2.33 +0.61 +35.47% 141 490 2.82 -0.02 0.00 -0.63 11/20/2024 11/20/2024 4:00:02 PM EST
220.00 1.69 3.30 2.20 +0.60 +37.50% 271 1,093 2.87 -0.02 0.00 -0.68 11/20/2024 11/20/2024 4:00:02 PM EST
222.50 1.99 3.70 2.19 +0.57 +35.19% 12 358 2.91 -0.03 0.00 -0.70 11/20/2024 11/20/2024 4:00:02 PM EST
225.00 1.93 3.25 2.57 +1.12 +77.25% 323 1,083 2.81 -0.03 0.00 -0.72 11/20/2024 11/20/2024 4:00:02 PM EST
227.50 2.28 3.90 2.34 +0.91 +63.64% 13 118 2.88 -0.03 0.00 -0.76 11/20/2024 11/20/2024 4:00:02 PM EST
230.00 2.01 3.20 2.70 +0.92 +51.69% 1,704 1,414 2.74 -0.03 0.00 -0.79 11/20/2024 11/20/2024 4:00:02 PM EST
232.50 1.98 4.15 1.61 +0.02 +1.26% 1 65 2.79 -0.03 0.00 -0.81 11/20/2024 11/20/2024 4:00:02 PM EST
235.00 2.04 4.10 3.08 +1.33 +76.00% 63 504 2.75 -0.03 0.00 -0.82 11/20/2024 11/20/2024 4:00:02 PM EST
237.50 2.58 4.35 2.23 +0.39 +21.20% 1 17 2.79 -0.03 0.00 -0.86 11/20/2024 11/20/2024 4:00:02 PM EST
240.00 2.39 4.50 3.40 +1.48 +77.09% 64 1,050 2.75 -0.04 0.00 -0.89 11/20/2024 11/20/2024 4:00:02 PM EST
242.50 2.43 4.65 3.27 +1.51 +85.80% 14 568 2.66 -0.04 0.00 -0.91 11/20/2024 11/20/2024 4:00:02 PM EST
245.00 2.90 4.75 3.75 +1.57 +72.02% 45 491 2.74 -0.04 0.00 -0.93 11/20/2024 11/20/2024 4:00:02 PM EST
247.50 2.69 4.90 3.08 +0.73 +31.07% 5 78 2.70 -0.04 0.00 -0.95 11/20/2024 11/20/2024 4:00:02 PM EST
250.00 3.80 4.35 4.00 +1.30 +48.15% 7,611 1,129 2.69 -0.04 0.00 -0.97 11/20/2024 11/20/2024 4:00:02 PM EST
252.50 3.10 5.15 3.45 +0.68 +24.55% 13 289 2.68 -0.04 0.00 -1.01 11/20/2024 11/20/2024 4:00:02 PM EST
255.00 3.20 4.65 4.05 +1.63 +67.36% 1,843 275 2.61 -0.05 0.00 -1.04 11/20/2024 11/20/2024 4:00:02 PM EST
257.50 3.40 5.45 3.55 +1.35 +61.37% 57 213 2.65 -0.05 0.00 -1.05 11/20/2024 11/20/2024 4:00:02 PM EST
260.00 3.50 5.00 4.50 +1.92 +74.42% 2,329 2,788 2.59 -0.05 0.00 -1.09 11/20/2024 11/20/2024 4:00:02 PM EST
262.50 3.65 5.75 4.65 +1.73 +59.25% 52 191 2.61 -0.05 0.00 -1.10 11/20/2024 11/20/2024 4:00:02 PM EST
265.00 4.15 5.50 4.58 +2.05 +81.03% 622 363 2.60 -0.05 0.00 -1.14 11/20/2024 11/20/2024 4:00:02 PM EST
267.50 4.35 6.05 4.08 +0.33 +8.80% 4 26 2.61 -0.05 0.00 -1.15 11/20/2024 11/20/2024 4:00:02 PM EST
270.00 4.60 5.50 4.88 +1.48 +43.53% 1,601 226 2.55 -0.06 0.00 -1.18 11/20/2024 11/20/2024 4:00:02 PM EST
272.50 4.65 6.35 4.54 +1.34 +41.88% 3 107 2.58 -0.06 0.00 -1.21 11/20/2024 11/20/2024 4:00:02 PM EST
275.00 4.25 6.00 5.50 +1.86 +51.10% 515 1,404 2.49 -0.06 0.00 -1.23 11/20/2024 11/20/2024 4:00:02 PM EST
277.50 5.00 6.45 6.45 +2.90 +81.69% 10 201 2.53 -0.06 0.00 -1.25 11/20/2024 11/20/2024 4:00:02 PM EST
280.00 5.10 6.35 4.80 +0.25 +5.50% 290 1,101 2.49 -0.06 0.00 -1.28 11/20/2024 11/20/2024 4:00:02 PM EST
282.50 5.30 7.05 5.00 +1.50 +42.86% 3 190 2.52 -0.07 0.00 -1.31 11/20/2024 11/20/2024 4:00:02 PM EST
285.00 5.00 6.95 6.30 +2.22 +54.42% 27 225 2.46 -0.07 0.00 -1.33 11/20/2024 11/20/2024 4:00:02 PM EST
287.50 5.70 6.80 5.59 +1.79 +47.11% 8 245 2.45 -0.07 0.00 -1.35 11/20/2024 11/20/2024 4:00:02 PM EST
290.00 5.65 7.65 6.29 +1.79 +39.78% 361 690 2.40 -0.07 0.00 -1.38 11/20/2024 11/20/2024 4:00:02 PM EST
292.50 5.95 7.85 6.15 +1.85 +43.03% 4 74 2.45 -0.07 0.00 -1.41 11/20/2024 11/20/2024 4:00:02 PM EST
295.00 6.20 7.75 6.54 +1.84 +39.15% 100 286 2.42 -0.08 0.00 -1.43 11/20/2024 11/20/2024 4:00:02 PM EST
297.50 6.30 8.25 6.29 +1.89 +42.96% 153 310 2.36 -0.08 0.00 -1.46 11/20/2024 11/20/2024 4:00:02 PM EST
300.00 6.60 7.80 7.20 +1.90 +35.85% 2,625 3,411 2.35 -0.08 0.00 -1.49 11/20/2024 11/20/2024 4:00:02 PM EST
302.50 6.65 8.25 7.20 +2.25 +45.46% 15 8 2.37 -0.08 0.00 -1.51 11/20/2024 11/20/2024 4:00:02 PM EST
305.00 7.05 8.10 7.00 +2.19 +45.53% 146 184 2.34 -0.09 0.00 -1.54 11/20/2024 11/20/2024 4:00:02 PM EST
307.50 7.20 8.60 7.70 +2.70 +54.00% 12 25 2.32 -0.09 0.00 -1.56 11/20/2024 11/20/2024 4:00:02 PM EST
310.00 7.40 8.60 7.92 +2.12 +36.56% 216 335 2.31 -0.09 0.00 -1.59 11/20/2024 11/20/2024 4:00:02 PM EST
312.50 7.55 9.60 6.90 +0.55 +8.67% 45 119 2.29 -0.09 0.00 -1.61 11/20/2024 11/20/2024 4:00:02 PM EST
315.00 7.55 9.85 8.50 +2.76 +48.09% 67 438 2.28 -0.10 0.00 -1.64 11/20/2024 11/20/2024 4:00:02 PM EST
317.50 7.80 9.95 7.75 +2.25 +40.91% 203 49 2.28 -0.10 0.00 -1.67 11/20/2024 11/20/2024 4:00:02 PM EST
320.00 8.10 9.20 9.00 +1.80 +25.00% 1,540 535 2.23 -0.10 0.00 -1.69 11/20/2024 11/20/2024 4:00:02 PM EST
322.50 8.15 10.25 8.25 +1.50 +22.23% 6 18 2.24 -0.11 0.00 -1.72 11/20/2024 11/20/2024 4:00:02 PM EST
325.00 8.45 10.50 9.12 +1.71 +23.08% 263 182 2.21 -0.11 0.00 -1.75 11/20/2024 11/20/2024 4:00:02 PM EST
327.50 8.55 10.40 8.15 +0.65 +8.67% 6 161 2.21 -0.11 0.00 -1.77 11/20/2024 11/20/2024 4:00:02 PM EST
330.00 10.05 10.20 10.05 +1.55 +18.24% 284 915 2.17 -0.11 0.00 -1.80 11/20/2024 11/20/2024 4:00:02 PM EST
332.50 8.45 11.60 9.10 +0.35 +4.00% 48 19 2.18 -0.12 0.00 -1.82 11/20/2024 11/20/2024 4:00:02 PM EST
335.00 9.80 11.80 10.15 +0.85 +9.14% 146 148 2.19 -0.12 0.00 -1.84 11/20/2024 11/20/2024 4:00:02 PM EST
337.50 9.35 12.05 9.50 +0.95 +11.12% 97 112 2.17 -0.12 0.00 -1.87 11/20/2024 11/20/2024 4:00:02 PM EST
340.00 10.60 12.25 11.11 +1.09 +10.88% 206 832 2.16 -0.13 0.00 -1.90 11/20/2024 11/20/2024 4:00:02 PM EST
342.50 10.65 12.65 11.00 +0.70 +6.80% 87 46 2.14 -0.13 0.00 -1.92 11/20/2024 11/20/2024 4:00:02 PM EST
345.00 11.15 13.15 10.85 +0.30 +2.85% 215 377 2.10 -0.13 0.00 -1.94 11/20/2024 11/20/2024 4:00:02 PM EST
347.50 11.30 13.45 10.60 -0.60 -5.36% 11 238 2.10 -0.14 0.00 -1.97 11/20/2024 11/20/2024 4:00:02 PM EST
350.00 12.10 12.85 12.60 +1.30 +11.51% 2,426 1,528 2.09 -0.14 0.00 -2.00 11/20/2024 11/20/2024 4:00:02 PM EST
352.50 12.15 13.05 12.20 +1.70 +16.19% 32 126 2.07 -0.15 0.00 -2.03 11/20/2024 11/20/2024 4:00:02 PM EST
355.00 12.35 14.20 12.70 +0.17 +1.36% 97 148 2.07 -0.15 0.00 -2.05 11/20/2024 11/20/2024 4:00:02 PM EST
357.50 12.35 14.95 13.05 +1.25 +10.60% 277 400 2.04 -0.15 0.00 -2.08 11/20/2024 11/20/2024 4:00:02 PM EST
360.00 13.05 14.95 13.45 -0.55 -3.93% 314 444 2.03 -0.16 0.00 -2.10 11/20/2024 11/20/2024 4:00:02 PM EST
362.50 13.40 15.65 13.75 +0.61 +4.65% 70 106 2.04 -0.16 0.00 -2.13 11/20/2024 11/20/2024 4:00:02 PM EST
365.00 13.85 15.70 13.95 -0.25 -1.77% 118 100 2.02 -0.17 0.00 -2.16 11/20/2024 11/20/2024 4:00:02 PM EST
367.50 14.15 17.00 14.50 -0.24 -1.63% 12 52 2.02 -0.17 0.00 -2.18 11/20/2024 11/20/2024 4:00:02 PM EST
370.00 14.60 17.25 15.80 -0.39 -2.41% 313 452 1.99 -0.17 0.00 -2.21 11/20/2024 11/20/2024 4:00:02 PM EST
372.50 15.05 17.95 14.25 -2.25 -13.64% 1,263 43 1.99 -0.18 0.00 -2.23 11/20/2024 11/20/2024 4:00:02 PM EST
375.00 15.45 17.85 14.35 -3.11 -17.82% 1,449 177 1.98 -0.18 0.00 -2.26 11/20/2024 11/20/2024 4:00:02 PM EST
377.50 16.05 18.90 15.50 -0.33 -2.09% 19 19 1.96 -0.19 0.00 -2.29 11/20/2024 11/20/2024 4:00:02 PM EST
380.00 16.50 19.30 18.00 -1.00 -5.27% 447 1,031 1.94 -0.19 0.00 -2.32 11/20/2024 11/20/2024 4:00:02 PM EST
382.50 16.50 20.20 16.84 -0.91 -5.13% 117 14 1.96 -0.20 0.00 -2.34 11/20/2024 11/20/2024 4:00:02 PM EST
385.00 17.85 20.20 17.54 -4.81 -21.53% 72 72 1.96 -0.20 0.00 -2.37 11/20/2024 11/20/2024 4:00:02 PM EST
387.50 18.40 20.75 17.19 -3.61 -17.36% 25 59 1.94 -0.21 0.00 -2.39 11/20/2024 11/20/2024 4:00:02 PM EST
390.00 18.95 20.50 20.18 -2.28 -10.16% 1,413 113 1.93 -0.21 0.00 -2.42 11/20/2024 11/20/2024 4:00:02 PM EST
392.50 19.45 22.40 19.11 -3.93 -17.06% 20 30 1.93 -0.22 0.00 -2.45 11/20/2024 11/20/2024 4:00:02 PM EST
395.00 20.75 23.45 22.85 -0.17 -0.74% 1,327 92 1.94 -0.22 0.00 -2.48 11/20/2024 11/20/2024 4:00:02 PM EST
397.50 20.40 24.95 20.00 -4.00 -16.67% 82 67 1.90 -0.23 0.00 -2.51 11/20/2024 11/20/2024 4:00:02 PM EST
400.00 22.00 24.00 22.05 -4.23 -16.10% 2,638 496 1.89 -0.24 0.00 -2.54 11/20/2024 11/20/2024 4:00:02 PM EST
402.50 21.85 25.30 22.45 -3.55 -13.66% 23 22 1.89 -0.24 0.00 -2.56 11/20/2024 11/20/2024 4:00:02 PM EST
405.00 21.85 25.40 23.85 -3.47 -12.71% 167 106 1.89 -0.25 0.00 -2.59 11/20/2024 11/20/2024 4:00:02 PM EST
407.50 23.05 27.65 22.00 -6.00 -21.43% 53 17 1.88 -0.25 0.00 -2.61 11/20/2024 11/20/2024 4:00:02 PM EST
410.00 23.75 26.70 25.03 -5.97 -19.26% 334 169 1.87 -0.26 0.00 -2.64 11/20/2024 11/20/2024 4:00:02 PM EST
412.50 24.35 27.65 24.60 -5.80 -19.08% 47 28 1.87 -0.26 0.00 -2.67 11/20/2024 11/20/2024 4:00:02 PM EST
415.00 25.50 29.40 26.82 -5.68 -17.48% 217 116 1.87 -0.27 0.00 -2.69 11/20/2024 11/20/2024 4:00:02 PM EST
417.50 26.10 29.90 25.05 -4.95 -16.50% 28 46 1.85 -0.28 0.00 -2.72 11/20/2024 11/20/2024 4:00:02 PM EST
420.00 26.65 29.20 28.05 -7.90 -21.98% 876 308 1.83 -0.28 0.00 -2.75 11/20/2024 11/20/2024 4:00:02 PM EST
422.50 27.45 31.00 28.00 -7.50 -21.13% 132 23 1.84 -0.29 0.00 -2.77 11/20/2024 11/20/2024 4:00:02 PM EST
425.00 28.25 31.85 30.10 -7.25 -19.42% 199 85 1.85 -0.30 0.00 -2.80 11/20/2024 11/20/2024 4:00:02 PM EST
427.50 29.20 35.10 29.60 -9.00 -23.32% 45 21 1.84 -0.30 0.00 -2.83 11/20/2024 11/20/2024 4:00:02 PM EST
430.00 30.25 33.50 32.00 -9.00 -21.96% 438 80 1.83 -0.31 0.00 -2.85 11/20/2024 11/20/2024 4:00:02 PM EST
432.50 31.50 36.45 30.00 -10.74 -26.37% 16 9 1.83 -0.32 0.00 -2.88 11/20/2024 11/20/2024 4:00:02 PM EST
435.00 31.95 36.45 33.00 -10.94 -24.90% 71 67 1.82 -0.32 0.00 -2.90 11/20/2024 11/20/2024 4:00:02 PM EST
437.50 33.00 38.55 30.25 -14.55 -32.48% 95 16 1.82 -0.33 0.00 -2.93 11/20/2024 11/20/2024 4:00:02 PM EST
440.00 34.10 38.00 35.44 -11.56 -24.60% 304 47 1.81 -0.34 0.00 -2.95 11/20/2024 11/20/2024 4:00:02 PM EST
442.50 35.00 38.80 34.54 -12.46 -26.52% 14 8 1.82 -0.34 0.00 -2.97 11/20/2024 11/20/2024 4:00:02 PM EST
445.00 36.00 40.00 38.00 -12.00 -24.00% 144 18 1.78 -0.35 0.00 -3.00 11/20/2024 11/20/2024 4:00:02 PM EST
447.50 37.05 42.65 34.00 -11.15 -24.70% 12 2 1.80 -0.36 0.00 -3.02 11/20/2024 11/20/2024 4:00:02 PM EST
450.00 39.05 42.00 40.55 -12.25 -23.21% 1,006 113 1.82 -0.36 0.00 -3.04 11/20/2024 11/20/2024 4:00:02 PM EST
452.50 39.25 46.70 36.80 -14.70 -28.55% 7 6 1.81 -0.37 0.00 -3.06 11/20/2024 11/20/2024 4:00:02 PM EST
455.00 40.60 45.85 41.90 % 90 0 1.80 -0.38 0.00 -3.08 11/20/2024 11/20/2024 4:00:02 PM EST
457.50 41.60 47.35 37.60 % 158 0 1.80 -0.38 0.00 -3.10 11/20/2024 11/20/2024 4:00:02 PM EST
460.00 42.80 47.70 45.28 -9.19 -16.88% 1,879 12 1.77 -0.39 0.00 -3.12 11/20/2024 11/20/2024 4:00:02 PM EST
462.50 43.95 49.30 45.40 % 66 0 1.80 -0.40 0.00 -3.14 11/20/2024 11/20/2024 4:00:02 PM EST
465.00 45.20 50.60 47.35 % 88 0 1.80 -0.41 0.00 -3.16 11/20/2024 11/20/2024 4:00:02 PM EST
467.50 46.15 53.25 48.50 % 38 0 1.78 -0.41 0.00 -3.18 11/20/2024 11/20/2024 4:00:02 PM EST
470.00 47.90 51.00 50.50 -9.05 -15.20% 375 64 1.77 -0.42 0.00 -3.19 11/20/2024 11/20/2024 4:00:02 PM EST
472.50 49.15 55.00 51.56 % 352 0 1.77 -0.43 0.00 -3.21 11/20/2024 11/20/2024 4:00:02 PM EST
475.00 51.00 55.85 53.30 % 167 0 1.78 -0.43 0.00 -3.23 11/20/2024 11/20/2024 4:00:02 PM EST
477.50 51.75 56.95 53.75 % 159 0 1.77 -0.44 0.00 -3.24 11/20/2024 11/20/2024 4:00:02 PM EST
480.00 53.30 58.55 58.55 -15.98 -21.45% 1,222 70 1.80 -0.45 0.00 -3.26 11/20/2024 11/20/2024 4:00:02 PM EST
482.50 54.30 60.60 54.10 % 96 0 1.77 -0.45 0.00 -3.27 11/20/2024 11/20/2024 4:00:02 PM EST
485.00 56.10 60.00 57.73 % 145 0 1.79 -0.46 0.00 -3.28 11/20/2024 11/20/2024 4:00:02 PM EST
487.50 57.70 63.70 58.10 % 43 0 1.80 -0.47 0.00 -3.29 11/20/2024 11/20/2024 4:00:02 PM EST
490.00 59.15 65.00 60.22 -11.58 -16.13% 337 2 1.79 -0.48 0.00 -3.30 11/20/2024 11/20/2024 4:00:02 PM EST
492.50 60.25 66.65 61.65 % 120 0 1.80 -0.48 0.00 -3.31 11/20/2024 11/20/2024 4:00:02 PM EST
495.00 62.25 67.85 65.00 % 190 0 1.80 -0.49 0.00 -3.33 11/20/2024 11/20/2024 4:00:02 PM EST
497.50 62.95 69.95 61.75 % 25 0 1.79 -0.50 0.00 -3.33 11/20/2024 11/20/2024 4:00:02 PM EST
500.00 65.35 71.40 67.08 -22.77 -25.35% 1,210 93 1.79 -0.50 0.00 -3.34 11/20/2024 11/20/2024 4:00:02 PM EST
505.00 68.55 74.95 62.89 % 42 0 1.80 -0.52 0.00 -3.35 11/20/2024 11/20/2024 4:00:02 PM EST
510.00 71.85 78.10 66.90 -117.40 -63.70% 17 1 1.81 -0.53 0.00 -3.36 11/20/2024 11/20/2024 4:00:02 PM EST
515.00 74.35 81.70 70.61 % 30 0 1.80 -0.54 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
520.00 78.65 83.95 81.61 -31.04 -27.56% 25 3 1.81 -0.55 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
525.00 82.20 88.35 78.00 % 5 0 1.82 -0.57 0.00 -3.38 11/20/2024 11/20/2024 4:00:02 PM EST
530.00 85.80 89.80 80.40 -35.10 -30.39% 19 2 1.81 -0.58 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
535.00 88.35 95.90 84.60 % 4 0 1.82 -0.59 0.00 -3.37 11/20/2024 11/20/2024 4:00:02 PM EST
540.00 92.25 99.50 88.73 -111.07 -55.60% 10 2 1.84 -0.60 0.00 -3.36 11/20/2024 11/20/2024 4:00:02 PM EST
545.00 95.70 103.15 % 0 0 1.83 -0.61 0.00 -3.35 11/20/2024 4:00:02 PM EST
550.00 100.95 107.10 93.10 -33.02 -26.19% 69 3 1.84 -0.62 0.00 -3.33 11/20/2024 11/20/2024 4:00:02 PM EST
560.00 108.80 114.90 104.54 -112.46 -51.83% 10 2 1.85 -0.65 0.00 -3.30 11/20/2024 11/20/2024 4:00:02 PM EST
570.00 116.90 122.85 110.20 % 8 0 1.87 -0.67 0.00 -3.26 11/20/2024 11/20/2024 4:00:02 PM EST
580.00 125.15 130.75 127.90 -103.62 -44.76% 3 1 1.88 -0.69 0.00 -3.21 11/20/2024 11/20/2024 4:00:02 PM EST
590.00 132.10 139.10 132.96 -49.43 -27.11% 67 1 1.89 -0.71 0.00 -3.16 11/20/2024 11/20/2024 4:00:02 PM EST
600.00 142.00 147.55 141.24 -116.46 -45.20% 140 1 1.91 -0.72 0.00 -3.10 11/20/2024 11/20/2024 4:00:02 PM EST
610.00 150.75 156.40 148.10 -119.30 -44.62% 14 2 1.92 -0.74 0.00 -3.03 11/20/2024 11/20/2024 4:00:02 PM EST
620.00 159.50 165.35 153.54 -101.91 -39.90% 6 3 1.92 -0.76 0.00 -2.96 11/20/2024 11/20/2024 4:00:02 PM EST
630.00 166.55 174.30 287.25 0.00 0.00% 0 1 1.94 -0.77 0.00 -2.89 11/12/2024 11/20/2024 4:00:02 PM EST
640.00 174.00 186.40 166.51 -153.34 -47.95% 2 0 1.95 -0.78 0.00 -2.82 11/20/2024 11/20/2024 4:00:02 PM EST
650.00 184.30 195.10 197.89 % 2 0 1.96 -0.80 0.00 -2.74 11/20/2024 11/20/2024 4:00:02 PM EST
660.00 195.50 203.40 183.25 -57.50 -23.89% 31 32 1.97 -0.81 0.00 -2.66 11/20/2024 11/20/2024 4:00:02 PM EST
670.00 200.50 212.95 288.56 0.00 0.00% 0 2 1.99 -0.82 0.00 -2.59 11/18/2024 11/20/2024 4:00:02 PM EST
680.00 209.90 222.35 336.30 0.00 0.00% 0 3 2.00 -0.83 0.00 -2.51 11/12/2024 11/20/2024 4:00:02 PM EST
690.00 219.10 232.60 350.50 0.00 0.00% 0 1 2.01 -0.84 0.00 -2.44 11/12/2024 11/20/2024 4:00:02 PM EST
700.00 230.60 240.15 234.35 -31.75 -11.94% 4 3 2.03 -0.85 0.00 -2.36 11/20/2024 11/20/2024 4:00:02 PM EST
710.00 239.80 249.65 375.60 0.00 0.00% 0 3 2.03 -0.86 0.00 -2.29 11/13/2024 11/20/2024 4:00:02 PM EST
720.00 249.40 259.05 298.68 0.00 0.00% 0 0 2.05 -0.87 0.00 -2.22 11/19/2024 11/20/2024 4:00:02 PM EST
730.00 258.90 268.05 % 0 0 2.06 -0.87 0.00 -2.15 11/20/2024 4:00:02 PM EST
740.00 268.40 279.95 275.72 -42.33 -13.31% 2 2 2.07 -0.88 0.00 -2.09 11/20/2024 11/20/2024 4:00:02 PM EST
750.00 275.80 289.15 % 0 0 2.08 -0.89 0.00 -2.03 11/20/2024 4:00:02 PM EST
760.00 287.40 298.95 345.69 0.00 0.00% 0 3 2.09 -0.89 0.00 -1.96 11/19/2024 11/20/2024 4:00:02 PM EST
770.00 296.40 308.35 % 0 0 2.10 -0.90 0.00 -1.90 11/20/2024 4:00:02 PM EST
780.00 303.60 318.60 % 0 0 2.12 -0.91 0.00 -1.83 11/20/2024 4:00:02 PM EST
790.00 316.60 327.90 % 0 0 2.13 -0.91 0.00 -1.77 11/20/2024 4:00:02 PM EST
800.00 326.30 337.45 % 0 0 2.16 -0.92 0.00 -1.71 11/20/2024 4:00:02 PM EST
810.00 336.00 347.35 % 0 0 2.18 -0.92 0.00 -1.66 11/20/2024 4:00:02 PM EST
820.00 345.60 356.90 % 0 0 2.16 -0.92 0.00 -1.61 11/20/2024 4:00:02 PM EST
830.00 354.70 364.40 % 0 0 2.17 -0.93 0.00 -1.56 11/20/2024 4:00:02 PM EST
840.00 362.10 377.15 % 0 0 2.19 -0.93 0.00 -1.52 11/20/2024 4:00:02 PM EST
850.00 374.00 384.95 % 0 0 2.23 -0.93 0.00 -1.47 11/20/2024 4:00:02 PM EST
860.00 381.85 395.95 % 0 0 2.22 -0.94 0.00 -1.43 11/20/2024 4:00:02 PM EST
870.00 396.65 401.80 % 0 0 2.23 -0.94 0.00 -1.39 11/20/2024 4:00:02 PM EST
880.00 400.00 414.40 % 0 0 2.27 -0.94 0.00 -1.36 11/20/2024 4:00:02 PM EST
890.00 409.25 423.95 412.13 % 4 0 2.24 -0.94 0.00 -1.31 11/20/2024 11/20/2024 4:00:02 PM EST