Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $470.01 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 277.15 | 284.50 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 267.15 | 274.50 | 259.00 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 205.00 | 262.20 | 269.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 210.00 | 257.20 | 264.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 215.00 | 252.20 | 259.55 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 220.00 | 247.20 | 254.50 | 153.06 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:54 PM EST |
| 225.00 | 242.20 | 249.55 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 230.00 | 237.25 | 244.55 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 235.00 | 232.20 | 239.55 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 240.00 | 227.20 | 234.55 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 245.00 | 222.30 | 229.45 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 250.00 | 217.35 | 224.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 255.00 | 212.25 | 219.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 260.00 | 207.25 | 214.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 265.00 | 202.25 | 209.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 270.00 | 197.45 | 204.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 275.00 | 192.35 | 199.55 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 280.00 | 188.20 | 194.65 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 285.00 | 183.15 | 189.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 290.00 | 178.15 | 184.65 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 295.00 | 173.15 | 179.65 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 300.00 | 168.15 | 174.65 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 305.00 | 163.15 | 169.65 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 310.00 | 158.20 | 164.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 315.00 | 153.20 | 159.70 | 75.02 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 320.00 | 148.20 | 154.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 325.00 | 143.20 | 149.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 330.00 | 138.20 | 144.70 | 82.82 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 335.00 | 133.35 | 139.75 | 71.71 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 340.00 | 128.30 | 134.70 | 105.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 345.00 | 123.30 | 129.70 | 62.86 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 350.00 | 118.30 | 124.75 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 355.00 | 113.30 | 119.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 360.00 | 108.30 | 114.80 | 55.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 365.00 | 103.30 | 109.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 370.00 | 98.35 | 104.85 | 30.70 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:54 PM EST |
| 375.00 | 93.50 | 99.85 | 44.20 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 377.50 | 90.95 | 97.35 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 380.00 | 89.55 | 94.80 | 102.98 | 0.00 | 0.00% | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 382.50 | 87.20 | 92.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 385.00 | 83.55 | 88.20 | 76.63 | 0.00 | 0.00% | 0 | 18 | 1.05 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 387.50 | 82.05 | 87.40 | 37.75 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 390.00 | 78.50 | 84.90 | 37.06 | 0.00 | 0.00% | 0 | 12 | 1.00 | 1.00 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 392.50 | 76.00 | 82.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 395.00 | 73.35 | 79.95 | 76.63 | 0.00 | 0.00% | 0 | 11 | 0.95 | 1.00 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 397.50 | 72.15 | 77.45 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 400.00 | 67.95 | 73.30 | 59.65 | 0.00 | 0.00% | 0 | 32 | 0.81 | 0.99 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 402.50 | 67.15 | 72.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 405.00 | 63.75 | 70.00 | 56.32 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.99 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 407.50 | 62.15 | 67.55 | 26.65 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.99 | 0.00 | -0.12 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 410.00 | 59.75 | 65.05 | 54.82 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.98 | 0.00 | -0.18 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 412.50 | 57.20 | 62.60 | 72.24 | 0.00 | 0.00% | 0 | 32 | 0.78 | 0.98 | 0.00 | -0.20 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 415.00 | 54.75 | 60.15 | 48.50 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.98 | 0.00 | -0.20 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 417.50 | 52.30 | 57.60 | 50.00 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.97 | 0.00 | -0.21 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 420.00 | 48.05 | 53.50 | 42.96 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.97 | 0.00 | -0.23 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 422.50 | 46.70 | 52.75 | % | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.24 | 11/20/2024 3:59:54 PM EST | |||
| 425.00 | 44.95 | 50.30 | 44.00 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.95 | 0.00 | -0.28 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 427.50 | 42.55 | 47.90 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.29 | 11/20/2024 3:59:54 PM EST | |||
| 430.00 | 40.25 | 45.45 | 55.42 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.93 | 0.00 | -0.31 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 432.50 | 37.60 | 43.10 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.32 | 11/20/2024 3:59:54 PM EST | |||
| 435.00 | 34.70 | 38.95 | 35.80 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.92 | 0.01 | -0.34 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 437.50 | 32.95 | 38.20 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.35 | 11/20/2024 3:59:54 PM EST | |||
| 440.00 | 30.80 | 36.05 | 25.25 | 0.00 | 0.00% | 0 | 17 | 0.55 | 0.89 | 0.01 | -0.37 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 442.50 | 28.20 | 33.80 | 17.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.88 | 0.01 | -0.39 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 445.00 | 26.40 | 30.70 | 23.35 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.86 | 0.01 | -0.41 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 447.50 | 24.65 | 28.70 | 13.75 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.84 | 0.01 | -0.43 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 450.00 | 22.80 | 24.90 | 24.33 | +6.75 | +38.40% | 5 | 323 | 0.34 | 0.82 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 452.50 | 20.85 | 23.95 | 19.77 | +9.17 | +86.51% | 2 | 14 | 0.36 | 0.79 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 455.00 | 18.90 | 21.30 | 21.35 | +5.72 | +36.60% | 12 | 100 | 0.34 | 0.76 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 457.50 | 17.15 | 19.35 | 17.95 | +4.45 | +32.97% | 1 | 36 | 0.34 | 0.72 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 14.20 | 17.35 | 16.00 | +3.28 | +25.79% | 4 | 70 | 0.33 | 0.69 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 462.50 | 13.95 | 15.40 | 14.91 | +4.46 | +42.68% | 44 | 61 | 0.34 | 0.65 | 0.02 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 465.00 | 12.55 | 14.60 | 13.60 | +3.83 | +39.21% | 58 | 59 | 0.35 | 0.61 | 0.02 | -0.58 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 467.50 | 11.15 | 11.95 | 11.91 | +3.61 | +43.50% | 44 | 10 | 0.33 | 0.57 | 0.02 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 470.00 | 9.95 | 11.15 | 10.62 | +3.59 | +51.07% | 67 | 76 | 0.34 | 0.53 | 0.02 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 472.50 | 8.80 | 10.85 | 9.00 | +2.94 | +48.52% | 39 | 26 | 0.33 | 0.49 | 0.02 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 475.00 | 7.65 | 8.75 | 8.37 | +2.22 | +36.10% | 270 | 2,721 | 0.34 | 0.45 | 0.02 | -0.59 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 477.50 | 6.70 | 7.35 | 7.30 | +2.05 | +39.05% | 11 | 13 | 0.33 | 0.41 | 0.02 | -0.58 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 5.70 | 6.60 | 6.10 | +2.25 | +58.45% | 864 | 176 | 0.34 | 0.37 | 0.02 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 482.50 | 3.80 | 5.95 | 5.00 | +1.30 | +35.14% | 14 | 20 | 0.34 | 0.33 | 0.02 | -0.55 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 485.00 | 4.45 | 6.50 | 5.15 | +1.85 | +56.07% | 130 | 198 | 0.35 | 0.30 | 0.01 | -0.52 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 487.50 | 2.92 | 5.30 | 2.98 | +1.77 | +146.29% | 3 | 42 | 0.34 | 0.26 | 0.01 | -0.50 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 2.59 | 3.95 | 3.58 | +1.51 | +72.95% | 118 | 94 | 0.35 | 0.23 | 0.01 | -0.47 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 492.50 | 2.71 | 4.75 | 3.10 | +0.98 | +46.23% | 76 | 30 | 0.34 | 0.21 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 495.00 | 1.98 | 2.99 | 2.50 | +0.95 | +61.29% | 236 | 1,607 | 0.34 | 0.18 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 497.50 | 1.96 | 3.15 | 2.29 | +1.79 | +358.00% | 52 | 1 | 0.35 | 0.16 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 500.00 | 1.81 | 2.08 | 1.88 | +0.63 | +50.40% | 77 | 146 | 0.35 | 0.14 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 505.00 | 1.13 | 1.63 | 1.50 | +0.54 | +56.25% | 45 | 78 | 0.35 | 0.10 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 510.00 | 0.63 | 1.41 | 1.10 | +0.85 | +340.00% | 46 | 117 | 0.36 | 0.08 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 515.00 | 0.55 | 0.92 | 0.79 | +0.24 | +43.64% | 4 | 54 | 0.36 | 0.06 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 520.00 | 0.37 | 0.72 | 0.57 | 0.00 | 0.00% | 7 | 70 | 0.37 | 0.04 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 525.00 | 0.13 | 1.22 | 0.62 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.03 | 0.00 | -0.12 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 530.00 | 0.08 | 1.41 | 0.40 | -0.92 | -69.70% | 2 | 10 | 0.42 | 0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 535.00 | 0.03 | 1.08 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.02 | 0.00 | -0.07 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 540.00 | 0.00 | 1.04 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 545.00 | 0.00 | 1.01 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 0.00 | 1.01 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 560.00 | 0.00 | 0.56 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 570.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 580.00 | 0.00 | 2.54 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 590.00 | 0.00 | 2.53 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 600.00 | 0.00 | 2.53 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 610.00 | 0.00 | 2.52 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 620.00 | 0.00 | 2.52 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 630.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.49 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.49 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.49 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.49 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.49 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.49 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.49 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.49 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 235.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 240.00 | 0.00 | 2.49 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.49 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.49 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.49 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.49 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.49 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 270.00 | 0.00 | 2.52 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 275.00 | 0.00 | 2.52 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.52 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 285.00 | 0.00 | 2.52 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 2.52 | 1.31 | 0.00 | 0.00% | 0 | 277 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:54 PM EST |
| 295.00 | 0.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 300.00 | 0.00 | 2.52 | 0.76 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 305.00 | 0.00 | 2.52 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 310.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 145 | 1.70 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 315.00 | 0.00 | 2.52 | 1.27 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 2.52 | 3.90 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 325.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 2.52 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.49 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 335.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 0.25 | 0.07 | -0.03 | -30.00% | 2 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 345.00 | 0.00 | 2.53 | 0.79 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 2.53 | 0.25 | 0.00 | 0.00% | 0 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 355.00 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 144 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 365.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 370.00 | 0.00 | 0.26 | 0.05 | -0.68 | -93.16% | 1 | 94 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 375.00 | 0.01 | 2.00 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 377.50 | 0.01 | 2.62 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 380.00 | 0.01 | 0.51 | 0.08 | -0.32 | -80.00% | 5 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 382.50 | 0.02 | 2.62 | 1.63 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 385.00 | 0.02 | 0.25 | 0.04 | -0.27 | -87.10% | 6 | 36 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 387.50 | 0.03 | 1.08 | 0.34 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 390.00 | 0.02 | 1.02 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 392.50 | 0.03 | 1.03 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 395.00 | 0.03 | 1.02 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 397.50 | 0.05 | 1.04 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | -0.04 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 400.00 | 0.06 | 0.35 | 0.06 | +0.05 | +500.00% | 1 | 50 | 0.48 | -0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 402.50 | 0.05 | 0.58 | 0.32 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.01 | 0.00 | -0.09 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 405.00 | 0.06 | 1.12 | 0.29 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.09 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 407.50 | 0.06 | 1.16 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.01 | 0.00 | -0.12 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 410.00 | 0.07 | 0.69 | 0.43 | -0.03 | -6.53% | 1 | 52 | 0.45 | -0.02 | 0.00 | -0.18 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 412.50 | 0.11 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.02 | 0.00 | -0.20 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 415.00 | 0.17 | 0.80 | 0.07 | -0.38 | -84.45% | 1 | 27 | 0.44 | -0.02 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 417.50 | 0.12 | 1.35 | 0.35 | 0.00 | 0.00% | 1 | 5 | 0.45 | -0.03 | 0.00 | -0.21 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 420.00 | 0.16 | 0.79 | 0.45 | 0.00 | 0.00% | 0 | 115 | 0.41 | -0.03 | 0.00 | -0.23 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 422.50 | 0.15 | 1.48 | 0.53 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.04 | 0.00 | -0.24 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 425.00 | 0.18 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.36 | -0.05 | 0.00 | -0.28 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 427.50 | 0.37 | 0.70 | 0.69 | 0.00 | 0.00% | 9 | 82 | 0.37 | -0.06 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 430.00 | 0.43 | 0.74 | 0.73 | -0.22 | -23.16% | 63 | 126 | 0.36 | -0.07 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 432.50 | 0.62 | 0.81 | 0.50 | -0.73 | -59.35% | 1 | 123 | 0.36 | -0.07 | 0.00 | -0.32 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 435.00 | 0.75 | 0.95 | 1.01 | -0.13 | -11.41% | 66 | 55 | 0.35 | -0.08 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 437.50 | 0.90 | 1.14 | 1.16 | -0.21 | -15.33% | 22 | 33 | 0.35 | -0.09 | 0.01 | -0.35 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 440.00 | 1.09 | 1.36 | 1.24 | -0.70 | -36.09% | 8 | 207 | 0.34 | -0.11 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 442.50 | 1.33 | 1.60 | 1.79 | -0.86 | -32.46% | 1 | 251 | 0.34 | -0.12 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 445.00 | 1.63 | 1.88 | 1.96 | -0.58 | -22.84% | 21 | 106 | 0.34 | -0.14 | 0.01 | -0.41 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 447.50 | 1.99 | 2.29 | 2.40 | -0.72 | -23.08% | 4 | 37 | 0.34 | -0.16 | 0.01 | -0.43 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 450.00 | 2.41 | 2.74 | 2.68 | -1.67 | -38.40% | 54 | 94 | 0.33 | -0.18 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 452.50 | 2.87 | 3.30 | 4.30 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.21 | 0.01 | -0.48 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 455.00 | 3.50 | 4.00 | 4.20 | -0.99 | -19.08% | 66 | 112 | 0.33 | -0.24 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 457.50 | 2.88 | 4.70 | 6.45 | -2.80 | -30.27% | 21 | 43 | 0.34 | -0.28 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 460.00 | 4.80 | 5.50 | 5.36 | -1.64 | -23.43% | 70 | 157 | 0.33 | -0.31 | 0.01 | -0.55 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 462.50 | 4.45 | 6.45 | 6.60 | -2.50 | -27.48% | 14 | 3 | 0.34 | -0.35 | 0.02 | -0.57 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 465.00 | 6.80 | 7.50 | 6.82 | -3.33 | -32.81% | 58 | 72 | 0.34 | -0.39 | 0.02 | -0.58 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 467.50 | 7.85 | 8.80 | 8.75 | -2.65 | -23.25% | 32 | 12 | 0.34 | -0.43 | 0.02 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 470.00 | 7.90 | 9.90 | 9.03 | -10.37 | -53.46% | 47 | 19 | 0.32 | -0.47 | 0.02 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 472.50 | 9.05 | 11.35 | 10.73 | -12.15 | -53.11% | 39 | 2 | 0.34 | -0.51 | 0.02 | -0.60 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 475.00 | 11.90 | 12.70 | 19.90 | 0.00 | 0.00% | 0 | 47 | 0.34 | -0.55 | 0.02 | -0.59 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 477.50 | 12.00 | 14.45 | 14.20 | -4.16 | -22.66% | 2 | 3 | 0.35 | -0.59 | 0.02 | -0.58 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 480.00 | 14.80 | 15.95 | 23.00 | 0.00 | 0.00% | 0 | 146 | 0.34 | -0.63 | 0.02 | -0.57 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 482.50 | 15.30 | 18.05 | % | 0 | 0 | 0.33 | -0.67 | 0.02 | -0.55 | 11/20/2024 3:59:54 PM EST | |||
| 485.00 | 17.20 | 19.80 | 29.61 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.70 | 0.01 | -0.52 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 487.50 | 20.00 | 22.05 | 31.47 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.74 | 0.01 | -0.50 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 490.00 | 22.05 | 24.35 | 33.76 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.77 | 0.01 | -0.47 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 492.50 | 22.90 | 26.25 | % | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.44 | 11/20/2024 3:59:54 PM EST | |||
| 495.00 | 25.10 | 28.10 | 20.40 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.82 | 0.01 | -0.41 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 497.50 | 27.35 | 30.20 | % | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.37 | 11/20/2024 3:59:54 PM EST | |||
| 500.00 | 29.15 | 32.30 | 33.00 | -1.00 | -2.95% | 1 | 3 | 0.46 | -0.86 | 0.01 | -0.34 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 505.00 | 34.05 | 36.60 | % | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.29 | 11/20/2024 3:59:54 PM EST | |||
| 510.00 | 36.60 | 42.15 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.23 | 11/20/2024 3:59:54 PM EST | |||
| 515.00 | 41.25 | 46.75 | % | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.20 | 11/20/2024 3:59:54 PM EST | |||
| 520.00 | 46.10 | 51.60 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.16 | 11/20/2024 3:59:54 PM EST | |||
| 525.00 | 51.05 | 56.25 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.12 | 11/20/2024 3:59:54 PM EST | |||
| 530.00 | 56.15 | 61.45 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.09 | 11/20/2024 3:59:54 PM EST | |||
| 535.00 | 60.95 | 67.40 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.07 | 11/20/2024 3:59:54 PM EST | |||
| 540.00 | 65.95 | 72.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 545.00 | 71.20 | 77.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 550.00 | 75.95 | 82.30 | 81.55 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 560.00 | 86.05 | 92.45 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 570.00 | 96.00 | 102.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 580.00 | 105.95 | 112.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 590.00 | 115.95 | 122.45 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 600.00 | 125.95 | 132.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 610.00 | 136.25 | 142.45 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 620.00 | 146.05 | 152.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 630.00 | 156.00 | 162.45 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |