Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $353.29 as of 11/20/2024 3:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 193.50 | 197.25 | 147.90 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 188.50 | 192.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 183.50 | 187.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 178.50 | 182.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 173.50 | 177.45 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 168.50 | 172.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 163.50 | 167.35 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 158.50 | 162.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 153.50 | 157.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 148.50 | 152.50 | 102.40 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 143.50 | 147.45 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 138.50 | 142.45 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 133.55 | 137.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 128.55 | 132.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 123.55 | 127.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 118.60 | 122.50 | 128.88 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.05 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 235.00 | 113.60 | 117.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 108.65 | 112.55 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 245.00 | 103.75 | 107.75 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 250.00 | 99.00 | 102.80 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 255.00 | 94.00 | 97.80 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.11 | 11/20/2024 4:00:03 PM EST | |||
| 260.00 | 89.05 | 92.75 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST | |||
| 265.00 | 84.10 | 87.95 | 83.15 | % | 10 | 0 | 1.01 | 0.97 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 270.00 | 79.50 | 83.15 | 81.82 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.96 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 74.50 | 78.45 | 64.75 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.96 | 0.00 | -0.20 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 69.95 | 73.50 | 67.45 | -5.50 | -7.54% | 10 | 10 | 0.90 | 0.95 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 65.10 | 68.30 | 53.81 | 0.00 | 0.00% | 0 | 34 | 0.86 | 0.94 | 0.00 | -0.24 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 60.50 | 64.20 | 59.67 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.92 | 0.00 | -0.27 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 56.00 | 59.90 | 59.25 | 0.00 | 0.00% | 0 | 22 | 0.65 | 0.90 | 0.00 | -0.31 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 53.10 | 54.95 | 49.40 | -3.90 | -7.32% | 43 | 135 | 0.69 | 0.88 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 48.85 | 51.45 | 45.62 | -2.33 | -4.86% | 3 | 54 | 0.70 | 0.86 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 44.85 | 46.90 | 42.82 | -3.20 | -6.96% | 1 | 105 | 0.69 | 0.83 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 42.75 | 44.85 | % | 0 | 0 | 0.68 | 0.82 | 0.01 | -0.44 | 11/20/2024 4:00:03 PM EST | |||
| 315.00 | 39.80 | 42.80 | 43.91 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.80 | 0.01 | -0.45 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 37.90 | 41.10 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.47 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 36.40 | 39.55 | 34.05 | -5.95 | -14.88% | 2 | 115 | 0.67 | 0.77 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 34.15 | 37.20 | % | 0 | 0 | 0.65 | 0.75 | 0.01 | -0.51 | 11/20/2024 4:00:03 PM EST | |||
| 325.00 | 33.60 | 35.40 | 36.62 | 0.00 | 0.00% | 0 | 90 | 0.67 | 0.74 | 0.01 | -0.53 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 31.85 | 33.80 | % | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.54 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 30.35 | 32.00 | 27.97 | -5.01 | -15.20% | 1 | 101 | 0.67 | 0.70 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 28.85 | 30.20 | % | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.57 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 26.45 | 28.65 | 25.90 | -4.46 | -14.69% | 12 | 65 | 0.65 | 0.66 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 25.55 | 27.25 | 25.78 | % | 1 | 0 | 0.66 | 0.64 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 340.00 | 24.55 | 25.25 | 23.72 | -3.08 | -11.50% | 128 | 155 | 0.66 | 0.62 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 23.05 | 25.60 | 24.25 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.60 | 0.01 | -0.61 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 21.80 | 22.55 | 21.40 | -2.80 | -11.57% | 256 | 290 | 0.66 | 0.58 | 0.01 | -0.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 20.50 | 22.00 | 20.80 | -1.70 | -7.56% | 34 | 4 | 0.67 | 0.55 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 19.35 | 20.00 | 19.60 | -1.79 | -8.37% | 40 | 244 | 0.66 | 0.53 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 18.10 | 19.80 | 18.26 | -1.91 | -9.47% | 16 | 34 | 0.66 | 0.51 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 16.90 | 18.10 | 15.70 | -3.30 | -17.37% | 57 | 364 | 0.66 | 0.49 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 15.70 | 17.00 | 14.60 | -3.37 | -18.76% | 1 | 5 | 0.66 | 0.47 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 14.90 | 15.65 | 15.20 | -1.38 | -8.33% | 18 | 119 | 0.66 | 0.45 | 0.01 | -0.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 12.50 | 14.15 | 12.85 | -2.05 | -13.76% | 23 | 37 | 0.66 | 0.41 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 11.30 | 12.95 | 11.60 | -0.60 | -4.92% | 19 | 117 | 0.66 | 0.38 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 9.00 | 11.45 | 9.00 | -1.95 | -17.81% | 3 | 98 | 0.66 | 0.34 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 8.05 | 9.80 | 7.55 | -1.85 | -19.69% | 8 | 129 | 0.66 | 0.31 | 0.01 | -0.54 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 7.45 | 8.60 | 7.50 | +0.84 | +12.62% | 31 | 107 | 0.68 | 0.27 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 6.15 | 6.95 | 6.30 | -1.30 | -17.11% | 40 | 390 | 0.66 | 0.24 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 395.00 | 5.55 | 6.05 | 5.50 | -1.11 | -16.80% | 7 | 58 | 0.67 | 0.22 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 4.75 | 5.25 | 4.80 | -0.81 | -14.44% | 31 | 584 | 0.67 | 0.19 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 405.00 | 4.05 | 5.45 | 4.10 | -0.82 | -16.67% | 4 | 57 | 0.67 | 0.17 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 3.30 | 4.75 | 2.98 | -0.87 | -22.60% | 26 | 46 | 0.67 | 0.15 | 0.00 | -0.36 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 415.00 | 2.46 | 3.40 | 3.17 | -0.66 | -17.24% | 6 | 14 | 0.66 | 0.13 | 0.00 | -0.33 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 2.06 | 2.98 | 2.21 | -1.17 | -34.62% | 18 | 37 | 0.67 | 0.12 | 0.00 | -0.30 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 425.00 | 1.67 | 2.74 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.10 | 0.00 | -0.27 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 430.00 | 1.42 | 2.58 | 1.65 | -0.05 | -2.95% | 11 | 12 | 0.69 | 0.09 | 0.00 | -0.25 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 440.00 | 0.96 | 2.00 | 1.35 | -0.45 | -25.00% | 12 | 21 | 0.69 | 0.07 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 450.00 | 0.59 | 1.51 | 0.79 | -0.41 | -34.17% | 2 | 10 | 0.69 | 0.05 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 460.00 | 0.07 | 1.56 | 1.35 | % | 1 | 0 | 0.70 | 0.04 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.13 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.13 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.14 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.14 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.14 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.16 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.17 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.18 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.19 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 2.22 | 1.56 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 0.11 | 1.89 | 0.22 | -0.29 | -56.87% | 6 | 69 | 1.00 | 0.00 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.10 | 1.75 | 0.32 | 0.00 | 0.00% | 0 | 100 | 0.99 | 0.00 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 235.00 | 0.11 | 0.84 | 0.31 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.00 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.05 | 0.89 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.85 | -0.01 | 0.00 | -0.07 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.05 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 27 | 0.83 | -0.01 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.01 | 1.02 | 0.58 | 0.00 | 0.00% | 0 | 126 | 0.79 | -0.01 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 0.13 | 1.10 | 0.57 | 0.00 | 0.00% | 0 | 36 | 0.78 | -0.02 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.05 | 1.21 | 0.60 | 0.00 | 0.00% | 0 | 58 | 0.72 | -0.02 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.01 | 1.34 | 0.75 | 0.00 | 0.00% | 0 | 110 | 0.65 | -0.03 | 0.00 | -0.16 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.25 | 1.40 | 0.99 | 0.00 | 0.00% | 0 | 126 | 0.71 | -0.04 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 0.23 | 1.73 | 1.20 | -0.06 | -4.77% | 2 | 55 | 0.68 | -0.04 | 0.00 | -0.20 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.62 | 1.74 | 1.30 | +0.20 | +18.19% | 34 | 67 | 0.69 | -0.05 | 0.00 | -0.22 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 1.35 | 2.13 | 1.84 | -0.31 | -14.42% | 13 | 43 | 0.71 | -0.06 | 0.00 | -0.24 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 1.36 | 2.29 | 2.26 | +0.46 | +25.56% | 21 | 153 | 0.67 | -0.08 | 0.00 | -0.27 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 1.89 | 2.69 | 2.70 | +0.56 | +26.17% | 1 | 114 | 0.68 | -0.10 | 0.00 | -0.31 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 2.34 | 3.10 | 3.15 | +0.57 | +22.10% | 52 | 165 | 0.65 | -0.12 | 0.00 | -0.34 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 2.89 | 3.85 | 4.00 | +0.75 | +23.08% | 48 | 57 | 0.64 | -0.14 | 0.00 | -0.38 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 4.30 | 4.70 | 5.50 | +1.41 | +34.48% | 12 | 67 | 0.65 | -0.17 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 4.20 | 5.25 | 5.55 | +1.10 | +24.72% | 2 | 46 | 0.63 | -0.18 | 0.01 | -0.44 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 4.75 | 5.75 | 5.93 | +0.93 | +18.60% | 8 | 401 | 0.64 | -0.20 | 0.01 | -0.45 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 5.25 | 6.45 | 8.34 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.21 | 0.01 | -0.47 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 6.20 | 7.15 | 7.45 | +1.36 | +22.34% | 3 | 237 | 0.64 | -0.23 | 0.01 | -0.49 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 6.65 | 7.80 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.25 | 0.01 | -0.51 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 7.70 | 8.50 | 8.35 | -0.70 | -7.74% | 8 | 42 | 0.64 | -0.26 | 0.01 | -0.53 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 8.15 | 9.55 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.28 | 0.01 | -0.54 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 9.15 | 10.30 | 10.50 | +1.50 | +16.67% | 19 | 80 | 0.64 | -0.30 | 0.01 | -0.56 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 9.90 | 11.05 | % | 0 | 0 | 0.64 | -0.32 | 0.01 | -0.57 | 11/20/2024 4:00:03 PM EST | |||
| 335.00 | 11.10 | 12.15 | 13.47 | +2.04 | +17.85% | 192 | 818 | 0.64 | -0.34 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 11.75 | 13.20 | 13.40 | % | 2 | 0 | 0.65 | -0.36 | 0.01 | -0.59 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 340.00 | 13.10 | 14.25 | 15.40 | +2.19 | +16.58% | 1 | 145 | 0.64 | -0.38 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 14.65 | 15.40 | 14.35 | 0.00 | 0.00% | 0 | 10 | 0.65 | -0.40 | 0.01 | -0.61 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 15.65 | 16.60 | 18.35 | +2.65 | +16.88% | 3 | 90 | 0.65 | -0.42 | 0.01 | -0.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 16.35 | 17.85 | 17.25 | -1.60 | -8.49% | 22 | 25 | 0.65 | -0.45 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 18.20 | 19.25 | 20.65 | +3.50 | +20.41% | 2 | 37 | 0.65 | -0.47 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 19.10 | 20.65 | 20.43 | +2.06 | +11.22% | 10 | 22 | 0.66 | -0.49 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 20.45 | 21.95 | 23.95 | -1.44 | -5.68% | 57 | 86 | 0.65 | -0.51 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 21.80 | 23.45 | 24.41 | % | 1 | 0 | 0.64 | -0.53 | 0.01 | -0.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 360.00 | 22.95 | 24.90 | 25.92 | -1.88 | -6.77% | 1 | 6 | 0.64 | -0.55 | 0.01 | -0.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 26.80 | 28.10 | 29.90 | +0.99 | +3.43% | 7 | 9 | 0.65 | -0.59 | 0.01 | -0.60 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 29.80 | 32.20 | 36.48 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.62 | 0.01 | -0.58 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 32.75 | 34.90 | % | 0 | 0 | 0.66 | -0.66 | 0.01 | -0.56 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 36.80 | 38.65 | % | 0 | 0 | 0.64 | -0.69 | 0.01 | -0.54 | 11/20/2024 4:00:03 PM EST | |||
| 385.00 | 40.90 | 43.90 | 45.25 | % | 10 | 0 | 0.68 | -0.73 | 0.01 | -0.51 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 390.00 | 44.50 | 48.00 | 48.25 | +2.70 | +5.93% | 20 | 10 | 0.68 | -0.76 | 0.01 | -0.48 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 395.00 | 48.60 | 50.95 | % | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.45 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 52.80 | 55.15 | % | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.42 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 57.15 | 59.50 | % | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.39 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 61.65 | 63.95 | 58.50 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.85 | 0.00 | -0.36 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 415.00 | 65.95 | 68.50 | % | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.33 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 70.25 | 73.05 | % | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.30 | 11/20/2024 4:00:03 PM EST | |||
| 425.00 | 75.05 | 78.95 | % | 0 | 0 | 0.85 | -0.90 | 0.00 | -0.27 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 79.75 | 83.50 | % | 0 | 0 | 0.86 | -0.91 | 0.00 | -0.25 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 89.45 | 93.00 | % | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.20 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 98.90 | 102.50 | % | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 108.65 | 112.50 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.13 | 11/20/2024 4:00:03 PM EST |